{"results":[{"symbol":"BTC-USD-25JUN27-86000-C","mark_price":"14130.2917382","mark_iv":"0.4005778","delta":"0.6406619","greeks":{"delta":"0.6406619038187165","gamma":"0.000013160762094184967","vega":"297.76244664230114","theta":"-29.171465984017768","rho":"-106.70126431322682","vanna":"-0.0004316975355544084","volga":"-0.11120979753114468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002958","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-61000-P","mark_price":"104.51148205","mark_iv":"0.54797125","delta":"-0.01788131","greeks":{"delta":"-0.01788131347090007","gamma":"0.000002895383021155024","vega":"12.231437323513376","theta":"-8.695678358063367","rho":"-0.10771945119432717","vanna":"0.0004970350692613468","volga":"0.9034464246271078"},"last_traded_price":"2617.56","bid":"90","bid_size":"0.029","bid_iv":"0.53535744","ask":"135","ask_size":"0.029","ask_iv":"0.57073267","volume_24h":"0","total_volume":"64.22855683519","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"-0.236345","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-104-P","mark_price":"0.18391014","mark_iv":"0.90124081","delta":"-0.04789155","greeks":{"delta":"-0.047891549035886744","gamma":"0.01108282856546778","vega":"0.009941480862818026","theta":"-0.1706517869725246","rho":"-0.000013203053710943473","vanna":"0.0001488971892729112","volga":"0.00029203428755860945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.355177","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2000-C","mark_price":"798.32877909","mark_iv":"0.59200022","delta":"0.93066844","greeks":{"delta":"0.9306684421610412","gamma":"0.00021114824605948586","vega":"1.6977811393279723","theta":"-1.0899108738077459","rho":"-1.4352499926259075","vanna":"0.001225230888732035","volga":"0.04799930025162415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012014","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-50000-C","mark_price":"36530.48965933","mark_iv":"2.23124741","delta":"0.99907478","greeks":{"delta":"0.9990747849861921","gamma":"0.0000002750329550085752","vega":"0.3295222456778321","theta":"-28.743043846045694","rho":"-2.6225525275265","vanna":"0.000004792033983543636","volga":"0.012413686042887865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012945","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-78000-C","mark_price":"15773.29259294","mark_iv":"0.40270374","delta":"0.74160782","greeks":{"delta":"0.7416078238024356","gamma":"0.000013862984140972973","vega":"211.20913584324003","theta":"-31.819670308445133","rho":"-79.78276752871034","vanna":"0.0018535282627871502","volga":"0.9490670753965087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012257","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-110-P","mark_price":"17.48707941","mark_iv":"0.67116837","delta":"-0.70306005","greeks":{"delta":"-0.7030600482231875","gamma":"0.01703731786141892","vega":"0.10743861554897675","theta":"-0.08483535784953679","rho":"-0.018023843524324103","vanna":"-0.0012343970699672116","volga":"0.0006137664456716382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103886","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-92-P","mark_price":"0.17521975","mark_iv":"0.82494421","delta":"-0.02766992","greeks":{"delta":"-0.027669921281165206","gamma":"0.0040349396771827304","vega":"0.012163292585375154","theta":"-0.05181696331047084","rho":"-0.00004618295180945534","vanna":"0.00022323317627067046","volga":"0.000503780773554081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.303942","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2850-P","mark_price":"115.61576469","mark_iv":"0.53988695","delta":"-0.77532906","greeks":{"delta":"-0.7753290570478368","gamma":"0.0023878888211991177","vega":"0.6992173711944639","theta":"-6.676660572348252","rho":"-0.00830014623107201","vanna":"-0.00037722698758720893","volga":"0.00782655285520169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052414","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-150000-P","mark_price":"62516.49453133","mark_iv":"0.50420438","delta":"-0.98926338","greeks":{"delta":"-0.9892633846683325","gamma":"0.0000026019829224734625","vega":"25.16935497104479","theta":"5.657438928273829","rho":"-160.35114938396794","vanna":"-0.0012876346904670335","volga":"2.1999291555132467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007172","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1800-P","mark_price":"327.23070301","mark_iv":"1.09714537","delta":"-0.64322578","greeks":{"delta":"-0.6432257813951752","gamma":"0.0008600658326360952","vega":"1.4869582239435162","theta":"-3.3392040257865","rho":"-0.21176186726602725","vanna":"-0.0005572173384244663","volga":"0.0031517472172310408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.169611","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-76000-C","mark_price":"11711.76544003","mark_iv":"0.39741665","delta":"0.87254785","greeks":{"delta":"0.8725478480845567","gamma":"0.000019469617720038213","vega":"59.65092395581357","theta":"-41.86988991219624","rho":"-12.071256847774734","vanna":"0.0017175400415835815","volga":"1.6595520431633035"},"last_traded_price":"","bid":"10966.76","bid_size":"0.012","bid_iv":"0.05","ask":"12257.01","ask_size":"0.012","ask_iv":"0.47626375","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029981","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-156-P","mark_price":"39.35771984","mark_iv":"0.68774132","delta":"-0.87758115","greeks":{"delta":"-0.8775811481811956","gamma":"0.00795282665129689","vega":"0.07815696133126761","theta":"-0.0626832535132976","rho":"-0.04056580096488403","vanna":"-0.0013223733946461705","volga":"0.001789535519082724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003706","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2400-P","mark_price":"130.9097398","mark_iv":"0.54067757","delta":"-0.25246096","greeks":{"delta":"-0.25246096236152876","gamma":"0.0004268229997715872","vega":"4.47188077942518","theta":"-1.2018798633475996","rho":"-0.3357758201690482","vanna":"0.0012110065246488892","volga":"0.022510354572862414"},"last_traded_price":"","bid":"128.99","bid_size":"0.1","bid_iv":"0.53633766","ask":"136.01","ask_size":"0.1","ask_iv":"0.55200819","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030323","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-82000-C","mark_price":"4623.03459368","mark_iv":"0.43394274","delta":"0.93083314","greeks":{"delta":"0.9308331444189039","gamma":"0.00004204902846855311","vega":"9.798072804448353","theta":"-94.8385850682641","rho":"-0.3318912826741579","vanna":"0.00037650845090286464","volga":"0.48156888978334583"},"last_traded_price":"1210","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.05","volume_24h":"0","total_volume":"2108103.89757106089","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14.45","funding_rate":"","price_change_rate_24h":"0.065962","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2620-C","mark_price":"129.20237199","mark_iv":"0.53784997","delta":"0.98534607","greeks":{"delta":"0.9853460733341715","gamma":"0.0006125486873272152","vega":"0.04230403223688223","theta":"-2.263918792837658","rho":"-0.0021959573697162005","vanna":"0.00006165407565805482","volga":"0.0036887251588714315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.071761","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-87_5-C","mark_price":"10.18304924","mark_iv":"0.64925312","delta":"0.76493116","greeks":{"delta":"0.7649311614147712","gamma":"0.023390846799835514","vega":"0.0630384058620721","theta":"-0.13365710267015932","rho":"-0.004636876228898091","vanna":"0.0005875495203257675","volga":"0.00040183188097410937"},"last_traded_price":"","bid":"9.675","bid_size":"1","bid_iv":"0.56603359","ask":"11.046","ask_size":"1","ask_iv":"0.78129214","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.18853","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-95-P","mark_price":"1.37953841","mark_iv":"0.60928222","delta":"-0.11321935","greeks":{"delta":"-0.11321934667224154","gamma":"0.008342015008899162","vega":"0.072629073061271","theta":"-0.05768366513709547","rho":"-0.0014218831951426133","vanna":"0.0010284398865710524","volga":"0.0014670150444244688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075663","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-140-P","mark_price":"22.37340322","mark_iv":"1.08422106","delta":"-0.96702939","greeks":{"delta":"-0.9670293923059965","gamma":"0.006825787501103911","vega":"0.007365974606438127","theta":"-0.14612005254570984","rho":"-0.0016062042162191014","vanna":"-0.00011128920715217195","volga":"0.00024070829314075284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008113","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-96000-C","mark_price":"6996.54733086","mark_iv":"0.39208371","delta":"0.45400868","greeks":{"delta":"0.4540086802919058","gamma":"0.00001679046655123492","vega":"249.06452150994429","theta":"-31.825197504749458","rho":"-35.389181166177785","vanna":"-0.003107285591812314","volga":"0.38750736559010207"},"last_traded_price":"","bid":"6684.47","bid_size":"0.001","bid_iv":"0.37966419","ask":"7497.04","ask_size":"0.001","ask_iv":"0.41227532","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004361","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-130-P","mark_price":"16.59734757","mark_iv":"0.59927956","delta":"-0.65819063","greeks":{"delta":"-0.6581906306154199","gamma":"0.01629642432001004","vega":"0.1395541704224528","theta":"-0.10458511201960798","rho":"-0.01710680143088089","vanna":"-0.0011752209081056907","volga":"0.0005560424889565419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009143","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-95000-C","mark_price":"2820.5516862","mark_iv":"0.38271999","delta":"0.33284317","greeks":{"delta":"0.33284316556418553","gamma":"0.00002603703446010081","vega":"133.9991377566339","theta":"-43.134267628097255","rho":"-5.070839108296306","vanna":"-0.002440354627952462","volga":"0.9297480060610165"},"last_traded_price":"2781.41","bid":"2802.66","bid_size":"0.001","bid_iv":"0.38073746","ask":"2946.09","ask_size":"0.001","ask_iv":"0.39140517","volume_24h":"3526.62555755084","total_volume":"578920.93540186463","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14.99","funding_rate":"","price_change_rate_24h":"-0.000777","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-76000-P","mark_price":"6068.57072525","mark_iv":"0.40995779","delta":"-0.2690013","greeks":{"delta":"-0.26900129792202593","gamma":"0.00001091057809245648","vega":"252.63232355380924","theta":"-15.625081313019328","rho":"-45.82525123828908","vanna":"0.002065334424464968","volga":"1.1540706644790648"},"last_traded_price":"","bid":"5800.28","bid_size":"0.001","bid_iv":"0.39850834","ask":"6570.05","ask_size":"0.001","ask_iv":"0.42890768","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055668","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1250-C","mark_price":"349.54791438","mark_iv":"1.18301949","delta":"0.84589064","greeks":{"delta":"0.8458906429874548","gamma":"0.000607780621103167","vega":"0.797251946262124","theta":"-2.9851285970890227","rho":"-0.15916749031110541","vanna":"0.00032818429331912845","volga":"0.0051845356319491324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.145455","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-45000-P","mark_price":"38.33887084","mark_iv":"0.83547511","delta":"-0.00483686","greeks":{"delta":"-0.004836861947375111","gamma":"0.000000605517710938709","vega":"3.9000849250561136","theta":"-4.273220935038428","rho":"-0.03951567865454352","vanna":"0.00012526876734696689","volga":"0.28049584698999963"},"last_traded_price":"","bid":"10.04","bid_size":"0.029","bid_iv":"0.7255556","ask":"45.05","ask_size":"0.029","ask_iv":"0.85194656","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000968","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-3000-P","mark_price":"252.1058098","mark_iv":"0.71090066","delta":"-0.96567935","greeks":{"delta":"-0.9656793545930549","gamma":"0.0005893535119908108","vega":"0.1405176841906934","theta":"-2.4633147880124286","rho":"-0.011191864834011555","vanna":"-0.00013400031118681571","volga":"0.006688577000083126"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008245","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3900-P","mark_price":"1309.08704701","mark_iv":"0.56315759","delta":"-0.67848855","greeks":{"delta":"-0.6784885523032801","gamma":"0.00028266721626228863","vega":"9.081349822915028","theta":"-0.7042720212115156","rho":"-9.885234187468797","vanna":"-0.00523412342477721","volga":"0.057945608054076274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007965","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-91-P","mark_price":"0.36555671","mark_iv":"0.71787793","delta":"-0.15100468","greeks":{"delta":"-0.15100468180168822","gamma":"0.05128655209862801","vega":"0.014899487429289728","theta":"-0.32822937564845683","rho":"-0.000016228352128799048","vanna":"0.00021399759243962257","volga":"0.0002109110062481336"},"last_traded_price":"","bid":"0.05","bid_size":"1","bid_iv":"0.42774372","ask":"0.67","ask_size":"1","ask_iv":"0.900425","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.699534","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-89000-P","mark_price":"6553.96759465","mark_iv":"0.37985141","delta":"-0.52074909","greeks":{"delta":"-0.5207490877178228","gamma":"0.00002888361383656271","vega":"147.53484872973968","theta":"-36.35243395373292","rho":"-11.782842110326127","vanna":"-0.0009029592435584131","volga":"0.031238576176109912"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049645","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-84-C","mark_price":"18.50937521","mark_iv":"0.615183","delta":"0.73408996","greeks":{"delta":"0.7340899643334454","gamma":"0.011313678154362218","vega":"0.1627358258390937","theta":"-0.06153510877965324","rho":"-0.04747546410347444","vanna":"0.0008031076527107829","volga":"0.00046116222604109815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.10006","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2500-C","mark_price":"252.43177672","mark_iv":"0.62904029","delta":"0.96605951","greeks":{"delta":"0.9660595077854404","gamma":"0.0005224129653240796","vega":"0.1782328221787845","theta":"-2.7953411988913075","rho":"-0.01812227474587144","vanna":"0.00018186911063296978","volga":"0.009085754268301076"},"last_traded_price":"157.45","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2583319.564810468","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1018","funding_rate":"","price_change_rate_24h":"-0.03225","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-160-P","mark_price":"42.31031239","mark_iv":"0.93647138","delta":"-0.97442913","greeks":{"delta":"-0.9744291327394163","gamma":"0.0034344560075011037","vega":"0.011752817698898325","theta":"-0.04547450989416861","rho":"-0.011151797096448389","vanna":"-0.00022239155433755134","volga":"0.0005065499721536588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003694","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-8000-P","mark_price":"5202.57066988","mark_iv":"0.68457025","delta":"-0.9933932","greeks":{"delta":"-0.9933932049252296","gamma":"0.000049617648399298144","vega":"1.297978582269634","theta":"0.08687182759389024","rho":"-26.315081877639287","vanna":"-0.0016502385375227204","volga":"0.08642651450906279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000668","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-155-P","mark_price":"38.41629285","mark_iv":"0.68413063","delta":"-0.87296396","greeks":{"delta":"-0.8729639625950063","gamma":"0.008198019000164442","vega":"0.08014362600095985","theta":"-0.06416064630928191","rho":"-0.03959547697412189","vanna":"-0.0013400505740873458","volga":"0.0017786633885923597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003803","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-155-C","mark_price":"0.22546239","mark_iv":"0.89519857","delta":"0.03502409","greeks":{"delta":"0.035024089148643786","gamma":"0.00451875632658111","vega":"0.014781817441762745","theta":"-0.06919577020577661","rho":"-0.00005942548469144336","vanna":"-0.0002744971962309205","volga":"0.0005856689657630807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.234742","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2500-P","mark_price":"28.94809087","mark_iv":"0.50839561","delta":"-0.17218327","greeks":{"delta":"-0.17218327006609752","gamma":"0.0008562266230146486","vega":"1.4974928734091906","theta":"-2.232183737173881","rho":"-0.013181583434355115","vanna":"0.0008985327710795814","volga":"0.023386989914738636"},"last_traded_price":"37.62","bid":"28.46","bid_size":"0.1","bid_iv":"0.5046968","ask":"32.87","ask_size":"0.1","ask_iv":"0.53364621","last_iv":"0.56361492","volume_24h":"272.663473969","total_volume":"272.660409996","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.119923","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2600-C","mark_price":"282.86110391","mark_iv":"1.17921432","delta":"0.4448765","greeks":{"delta":"0.4448764984812627","gamma":"0.0003075004739339892","vega":"4.466161857830216","theta":"-1.5090756053408492","rho":"-1.4307375295496834","vanna":"-0.0024315362660107444","volga":"0.006191163185181968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136196","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SUI-USD-PERP","mark_price":"1.00419681","delta":"0.99967512","greeks":{"delta":"0.99967512222191","gamma":"0","vega":"0"},"last_traded_price":"1.015","bid":"1.0038","bid_size":"10846.7","ask":"1.0046","ask_size":"10838.1","volume_24h":"2742.51073","total_volume":"735125712.311056292","created_at":1790096800569,"underlying_price":"1.00452316","open_interest":"26154.2","funding_rate":"0.0000999516738","price_change_rate_24h":"-0.01479","external_fair_price":"1.00413824","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-98-P","mark_price":"2.92983849","mark_iv":"0.81627236","delta":"-0.7756311","greeks":{"delta":"-0.7756311013395771","gamma":"0.09320204069791888","vega":"0.011787226434679866","theta":"-0.7723846478633596","rho":"-0.000049796317682947516","vanna":"-0.00011964991157617429","volga":"0.00008653012581879669"},"last_traded_price":"","bid":"2.51","bid_size":"2","bid_iv":"0.05","ask":"3.38","ask_size":"2","ask_iv":"1.16507896","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.456143","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-200-P","mark_price":"1.37033278","mark_iv":"2.71358142","delta":"-0.00257522","greeks":{"delta":"-0.0025752168224992874","gamma":"0.000005866416467738604","vega":"0.03995352091092586","theta":"-0.14361790549322595","rho":"-0.0014123949965033904","vanna":"0.000018188788814173532","volga":"0.0007944147359436717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.415175","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1200-P","mark_price":"4.57726733","mark_iv":"1.88935488","delta":"-0.04237825","greeks":{"delta":"-0.04237824707961248","gamma":"0.00036153569153402044","vega":"0.11941051778875057","theta":"-4.292237018377525","rho":"-0.00032860560102563246","vanna":"0.00006334006701876848","volga":"0.0017039697663146502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.694523","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1200-C","mark_price":"365.82839762","mark_iv":"1.88935488","delta":"0.95812424","greeks":{"delta":"0.9581242394152387","gamma":"0.0003615356915364857","vega":"0.11941051779053052","theta":"-4.5915506720447885","rho":"-0.026263106305063438","vanna":"0.00006334006701943133","volga":"0.0017039697663262564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.182284","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2820-P","mark_price":"97.82443497","mark_iv":"0.51069985","delta":"-0.6792239","greeks":{"delta":"-0.6792238953529224","gamma":"0.0025641733367161934","vega":"0.9812937140229149","theta":"-6.538955058682336","rho":"-0.009703014257858092","vanna":"-0.00036001093201528197","volga":"0.0045926473154527915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2580-P","mark_price":"0.15764607","mark_iv":"0.62614769","delta":"-0.00677265","greeks":{"delta":"-0.0067726526024541565","gamma":"0.0002667589809752049","vega":"0.02144745848429906","theta":"-1.0794155587495937","rho":"-0.000002679394136813499","vanna":"0.000030448541318925408","volga":"0.0020664495566916903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.913911","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1400-P","mark_price":"203.48530139","mark_iv":"0.95357107","delta":"-0.31571302","greeks":{"delta":"-0.31571302091529657","gamma":"0.0004749269038182849","vega":"2.8285671024806924","theta":"-1.380344322947116","rho":"-0.5219278873009814","vanna":"0.000013120249658622517","volga":"0.00010028857686063237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287339","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-83000-C","mark_price":"3687.17839423","mark_iv":"0.40797826","delta":"0.88918436","greeks":{"delta":"0.8891843620071032","gamma":"0.00006342091195754615","vega":"13.89382342418787","theta":"-121.25534476392545","rho":"-0.26470543021926307","vanna":"0.00046682982730051925","volga":"0.49260408486572504"},"last_traded_price":"354.27","bid":"3260","bid_size":"0.012","bid_iv":"0.05","ask":"3962.79","ask_size":"0.012","ask_iv":"0.60096244","last_iv":"0.05","volume_24h":"0","total_volume":"80.50480158721","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.059532","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-98000-P","mark_price":"12049.8331845","mark_iv":"0.38188431","delta":"-0.82443443","greeks":{"delta":"-0.8244344329962517","gamma":"0.00002485915446218796","vega":"73.18664998121068","theta":"-27.354636392801755","rho":"-12.419701539651538","vanna":"-0.0023016475878338033","volga":"1.8235252956070909"},"last_traded_price":"","bid":"11429.34","bid_size":"0.013","bid_iv":"0.28686878","ask":"12776.65","ask_size":"0.013","ask_iv":"0.47473218","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034692","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-88500-P","mark_price":"2553.12236227","mark_iv":"0.39026866","delta":"-0.71120135","greeks":{"delta":"-0.7112013535599784","gamma":"0.0001017818523089277","vega":"29.46978229499926","theta":"-147.2250611966939","rho":"-0.2532392165152871","vanna":"-0.0005189304886657222","volga":"0.2492964069109141"},"last_traded_price":"","bid":"2300","bid_size":"0.015","bid_iv":"0.31428942","ask":"2860","ask_size":"0.015","ask_iv":"0.50142285","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-125-C","mark_price":"0.46173734","mark_iv":"0.79671046","delta":"0.06884703","greeks":{"delta":"0.06884702612230766","gamma":"0.008171131834142954","vega":"0.027022651858747134","theta":"-0.06571549353030542","rho":"-0.00021025322230937063","vanna":"-0.0005881756250032042","volga":"0.0008343155851046615"},"last_traded_price":"","bid":"0.13","bid_size":"1","bid_iv":"0.62390073","ask":"0.91","ask_size":"1","ask_iv":"0.92553042","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009483","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"NG-USD-PERP","mark_price":"3.1165065","delta":"1.00016255","greeks":{"delta":"1.00016254876478","gamma":"0","vega":"0"},"last_traded_price":"3.0765","bid":"3.1135","bid_size":"3497","ask":"3.1168","ask_size":"3493","volume_24h":"147.672","total_volume":"684401.4724","created_at":1790096800569,"underlying_price":"3.116","open_interest":"1516","funding_rate":"0.00005003986","price_change_rate_24h":"0.035886","external_fair_price":"3.11680427","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-14000-P","mark_price":"11249.60891347","mark_iv":"2.81807324","delta":"-1.0006476","greeks":{"delta":"-1.0006475996208861","gamma":"0.00000000000011175016538004935","vega":"0.0000000001708030916460347","theta":"0.6795147676743941","rho":"-0.8076182293954788","vanna":"-0.00000000000015291737577358123","volga":"0.000000000028143606929003334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000573","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-45000-P","mark_price":"399.49758302","mark_iv":"0.54754501","delta":"-0.02702847","greeks":{"delta":"-0.027028466357787252","gamma":"0.0000018601341844104464","vega":"38.5331409589469","theta":"-5.39389497294912","rho":"-2.020695591523313","vanna":"0.0012595483604729066","volga":"2.1103587953625778"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.138768","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-106-C","mark_price":"11.86287043","mark_iv":"0.91297011","delta":"0.96064637","greeks":{"delta":"0.9606463742005332","gamma":"0.011875047831010569","vega":"0.006672713398005716","theta":"-0.18856212188677118","rho":"-0.0005266346483311471","vanna":"0.00010535675813681304","volga":"0.00021810317947349995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-90-P","mark_price":"12.63075389","mark_iv":"0.60693457","delta":"-0.35280644","greeks":{"delta":"-0.35280643818919166","gamma":"0.009118597937135093","vega":"0.255184475382068","theta":"-0.03861288274060919","rho":"-0.06388751718523122","vanna":"-0.0001613988787761975","volga":"-0.00006086939934814071"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081239","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-58-C","mark_price":"61.08808699","mark_iv":"0.78124881","delta":"0.98499243","greeks":{"delta":"0.9849924324727352","gamma":"0.0011526012067070946","vega":"0.032021141122917506","theta":"-0.022696007076015805","rho":"-0.1566873677312752","vanna":"0.0005607233674829035","volga":"0.001324737541868733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003218","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-825-C","mark_price":"770.53899198","mark_iv":"1.58724584","delta":"0.93919747","greeks":{"delta":"0.9391974681278461","gamma":"0.00016012069136902063","vega":"0.6378682171690422","theta":"-1.5191368394586673","rho":"-0.7941906018507264","vanna":"0.0002587458664699264","volga":"0.006114153903224009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.078194","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-105000-C","mark_price":"5.96610372","mark_iv":"0.8297675","delta":"0.00328841","greeks":{"delta":"0.0032884074962959303","gamma":"0.000001634380797570419","vega":"0.7282188947807998","theta":"-11.578362536468635","rho":"-0.00042831130276099424","vanna":"-0.000028291521579831392","volga":"0.06649645316600124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.730293","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-105000-P","mark_price":"19262.80655485","mark_iv":"0.39632488","delta":"-0.79844447","greeks":{"delta":"-0.7984444655191402","gamma":"0.000016939530566512157","vega":"128.79937121866587","theta":"-17.2259663620066","rho":"-49.407971363107855","vanna":"-0.003754026329597774","volga":"2.59184199716753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02524","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-180000-P","mark_price":"93476.22063417","mark_iv":"1.94329528","delta":"-1.00044","greeks":{"delta":"-1.000439998393318","gamma":"0.0000000020284956170883624","vega":"0.002116728427257227","theta":"14.655201544218508","rho":"-6.710731230509242","vanna":"-0.00000005706953176067155","volga":"0.00021552163140789023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004943","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-105-P","mark_price":"12.36513359","mark_iv":"0.669666","delta":"-0.67679796","greeks":{"delta":"-0.6767979637310177","gamma":"0.022223517170177336","vega":"0.08779349285423939","theta":"-0.1147493418195972","rho":"-0.008001889133317102","vanna":"-0.0008546998669646281","volga":"0.00036893288695106737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136051","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3500-C","mark_price":"0.18570112","mark_iv":"1.00726639","delta":"0.0027081","greeks":{"delta":"0.002708096036134785","gamma":"0.00003556487766642685","vega":"0.0194294693000917","theta":"-0.3752728968159887","rho":"-0.000013331628979692924","vanna":"-0.000020118272516072357","volga":"0.0015380331073683283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.710669","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-87_5-C","mark_price":"7.99034896","mark_iv":"0.90233944","delta":"0.99100131","greeks":{"delta":"0.9910013126671885","gamma":"0.006859879650620932","vega":"0.0009590418520008347","theta":"-0.0737020651113643","rho":"-0.00013580610634092278","vanna":"0.000025908534451793","volga":"0.00005849278697137306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.368267","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-102000-C","mark_price":"1474.69024845","mark_iv":"0.3926715","delta":"0.19888028","greeks":{"delta":"0.19888027915396228","gamma":"0.00001944813598366973","vega":"102.69202201060769","theta":"-33.1500502870566","rho":"-2.651224942798734","vanna":"-0.0030804467573451086","volga":"2.2703958774847735"},"last_traded_price":"","bid":"1440.77","bid_size":"0.001","bid_iv":"0.38896525","ask":"1548.45","ask_size":"0.001","ask_iv":"0.39940178","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032105","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-78000-P","mark_price":"1076.43672202","mark_iv":"0.38669473","delta":"-0.1756748","greeks":{"delta":"-0.1756748008415571","gamma":"0.00002411274380639574","vega":"71.88339611298841","theta":"-34.85762503327684","rho":"-1.109477834291826","vanna":"0.001743893709308317","volga":"1.4109055339444105"},"last_traded_price":"","bid":"1068.22","bid_size":"0.001","bid_iv":"0.38602619","ask":"1137.1","ask_size":"0.026","ask_iv":"0.39554682","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.09695","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-175-P","mark_price":"57.64277673","mark_iv":"0.7548399","delta":"-0.93628003","greeks":{"delta":"-0.9362800343444552","gamma":"0.004547876722652172","vega":"0.04905514444006794","theta":"-0.03987157394950157","rho":"-0.059412115789492646","vanna":"-0.0009621054560795035","volga":"0.0017001957619600418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002039","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-104-C","mark_price":"13.82587698","mark_iv":"0.97899001","delta":"0.97356517","greeks":{"delta":"0.9735651720546341","gamma":"0.007975646488705088","vega":"0.004805678396935565","theta":"-0.145762348443343","rho":"-0.0006137794342189613","vanna":"0.00007798612585770873","volga":"0.0001777603685864495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-105000-C","mark_price":"1122.37974726","mark_iv":"0.39853249","delta":"0.15800141","greeks":{"delta":"0.15800140796221201","gamma":"0.00001656470927922638","vega":"88.7721814094898","theta":"-28.88330730846537","rho":"-2.0178347188581385","vanna":"-0.00303332085397839","volga":"2.6463355630375123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053719","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-82000-C","mark_price":"6957.00528248","mark_iv":"0.37171866","delta":"0.71223708","greeks":{"delta":"0.7122370758375904","gamma":"0.00003341454549558512","vega":"95.75547556701407","theta":"-55.76571126602433","rho":"-7.170549827357568","vanna":"0.0012803827033774958","volga":"0.6081557564137788"},"last_traded_price":"2286.46","bid":"6432.36","bid_size":"0.015","bid_iv":"0.32422725","ask":"7316.66","ask_size":"0.015","ask_iv":"0.41640153","last_iv":"0.05","volume_24h":"0","total_volume":"714087.93460629055","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.082","funding_rate":"","price_change_rate_24h":"0.038753","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-82500-C","mark_price":"4223.42878366","mark_iv":"0.3942917","delta":"0.89282239","greeks":{"delta":"0.8928223913004362","gamma":"0.00005460149913252386","vega":"15.972213331617207","theta":"-101.55662035876652","rho":"-0.41891364565499506","vanna":"0.0005616488211209081","volga":"0.6015341305255759"},"last_traded_price":"","bid":"3820","bid_size":"0.012","bid_iv":"0.05","ask":"4484.1","ask_size":"0.012","ask_iv":"0.51201175","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-65000-C","mark_price":"21702.47162607","mark_iv":"0.57335463","delta":"0.99425496","greeks":{"delta":"0.9942549573115166","gamma":"0.0000020548366252396095","vega":"4.0126552501635375","theta":"-18.183864511219802","rho":"-9.8822731634023","vanna":"0.00018537843476036184","volga":"0.386892219389796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018725","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-83000-P","mark_price":"1224.68607448","mark_iv":"0.36970169","delta":"-0.2787286","greeks":{"delta":"-0.27872859872317374","gamma":"0.00004928352037994823","vega":"62.056086414181806","theta":"-65.86111396168471","rho":"-0.5576637790293157","vanna":"0.000988934010603646","volga":"0.5032716879738899"},"last_traded_price":"","bid":"1208.53","bid_size":"0.001","bid_iv":"0.36824536","ask":"1320.78","ask_size":"0.001","ask_iv":"0.38626075","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184412","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2880-C","mark_price":"16.24559561","mark_iv":"0.53658968","delta":"0.20252369","greeks":{"delta":"0.20252369134403583","gamma":"0.0019209148130512712","vega":"0.7723894421242951","theta":"-5.837937530463446","rho":"-0.0016113688543712272","vanna":"-0.00046431753964149415","volga":"0.01063318838108288"},"last_traded_price":"","bid":"15.24","bid_size":"0.1","bid_iv":"0.52430009","ask":"20","ask_size":"0.1","ask_iv":"0.58465321","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-135-C","mark_price":"0.91810443","mark_iv":"0.72582765","delta":"0.13728661","greeks":{"delta":"0.13728660685660696","gamma":"0.01583420679467811","vega":"0.04199710457414026","theta":"-0.16008014033084944","rho":"-0.00024198626276321193","vanna":"-0.00059511388973375","volga":"0.0007660331570983859"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.64349683","ask":"","ask_size":"","ask_iv":"0.78943701","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.123017","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7000-P","mark_price":"5559.16288484","mark_iv":"1.59816309","delta":"-0.78526728","greeks":{"delta":"-0.7852672818557522","gamma":"0.0001757828621591115","vega":"3.460139052056219","theta":"-1.3515606113916503","rho":"-28.118758153003473","vanna":"-0.002593792605104506","volga":"0.029662201093620895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019858","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-8000-C","mark_price":"0.01","mark_iv":"2.2537147","delta":"0.00000002","greeks":{"delta":"0.0000000194537355827209","gamma":"0.00000000021005779389765494","vega":"0.00000025676333761268234","theta":"-0.000011055023912745036","rho":"-0.00000000012184222303649065","vanna":"-0.00000000023571625911904544","volga":"0.000000035607219674877514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2900-C","mark_price":"60.91426385","mark_iv":"0.49884537","delta":"0.33381804","greeks":{"delta":"0.3338180367882763","gamma":"0.0012449623698078968","vega":"2.13646811985782","theta":"-3.318918813853453","rho":"-0.027737457910101106","vanna":"-0.0008378564299038564","volga":"0.009931821807935216"},"last_traded_price":"","bid":"60.41","bid_size":"0.1","bid_iv":"0.49586872","ask":"66.8","ask_size":"0.1","ask_iv":"0.52560059","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.149039","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-126-C","mark_price":"0.48805528","mark_iv":"0.90916494","delta":"0.13828503","greeks":{"delta":"0.13828502920043279","gamma":"0.030944944250635997","vega":"0.01731581478650496","theta":"-0.4858673823477005","rho":"-0.000021666495273141413","vanna":"-0.00018579672779221032","volga":"0.00023803298094893837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-145-P","mark_price":"27.31801062","mark_iv":"1.16340021","delta":"-0.98050995","greeks":{"delta":"-0.9805099495039628","gamma":"0.0041068363140378044","vega":"0.004755499564326565","theta":"-0.09921098786860652","rho":"-0.0019611814705263555","vanna":"-0.00007498493959534681","volga":"0.0001820060695676156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005447","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3500-P","mark_price":"816.65916686","mark_iv":"0.54802622","delta":"-0.76358022","greeks":{"delta":"-0.7635802191743499","gamma":"0.0004176080744672328","vega":"4.434802350350188","theta":"-1.0275363858093693","rho":"-2.0946829618011167","vanna":"-0.0028441194028042973","volga":"0.0538207209391868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000368","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-625-C","mark_price":"936.30275357","mark_iv":"3.37519941","delta":"1.00008975","greeks":{"delta":"1.0000897451624617","gamma":"0.000003334037525802345","vega":"0.001967196685185732","theta":"-0.42588407046588433","rho":"-0.06721790568984463","vanna":"0.0000011422707594400313","volga":"0.00005961036119016483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076041","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-65-C","mark_price":"31.67171085","mark_iv":"0.81266549","delta":"0.95408312","greeks":{"delta":"0.9540831249431256","gamma":"0.004283710908477026","vega":"0.03270842750296913","theta":"-0.0502593659288852","rho":"-0.03264387076191044","vanna":"0.0005762220010987905","volga":"0.00089555754305963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.075412","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-68000-C","mark_price":"19165.88536369","mark_iv":"0.46250948","delta":"0.96301141","greeks":{"delta":"0.9630114134120376","gamma":"0.000007010758267175909","vega":"24.99765823909389","theta":"-26.80325031705802","rho":"-19.75418018914173","vanna":"0.0009874004621851415","volga":"1.4760476840080086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.020393","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-83500-P","mark_price":"76.3970787","mark_iv":"0.37647495","delta":"-0.07739788","greeks":{"delta":"-0.07739788091354034","gamma":"0.00006683715137322131","vega":"8.355207107770466","theta":"-96.02374681564581","rho":"-0.0033915356536489195","vanna":"0.00035870568449659234","volga":"0.4414313362276268"},"last_traded_price":"","bid":"63.67","bid_size":"0.001","bid_iv":"0.35606277","ask":"85","ask_size":"0.028","ask_iv":"0.38178819","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.797264","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-950-C","mark_price":"655.79221267","mark_iv":"1.42848025","delta":"0.91082408","greeks":{"delta":"0.910824083348446","gamma":"0.0002339521351762477","vega":"0.8387655078604905","theta":"-1.760711009483327","rho":"-0.675921682904674","vanna":"0.00032456301890559095","volga":"0.0066912854072678956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.085927","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-81000-P","mark_price":"754.87079978","mark_iv":"0.37752569","delta":"-0.18966373","greeks":{"delta":"-0.18966373301681191","gamma":"0.00003893881376735099","vega":"50.06802482941587","theta":"-54.715423356607836","rho":"-0.34373225246860806","vanna":"0.001226918201222515","volga":"0.9344692197555083"},"last_traded_price":"1345.39","bid":"749.67","bid_size":"0.001","bid_iv":"0.37773621","ask":"830.73","ask_size":"0.001","ask_iv":"0.39374689","volume_24h":"0","total_volume":"1654.1337540828","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"-0.218618","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-102000-C","mark_price":"9.04667443","mark_iv":"0.75012444","delta":"0.00527733","greeks":{"delta":"0.0052773326308952675","gamma":"0.0000027601973332976743","vega":"1.1117975699069127","theta":"-15.9912851754967","rho":"-0.000649467876517119","vanna":"-0.00004491463100028656","volga":"0.09933560353068101"},"last_traded_price":"9.53","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"811265.3124327","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.677746","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-86000-C","mark_price":"6245.89922309","mark_iv":"0.3809917","delta":"0.57390361","greeks":{"delta":"0.5739036114301211","gamma":"0.000028392833867426113","vega":"145.4633516430326","theta":"-49.22476318916953","rho":"-11.228991188409088","vanna":"0.000049960771755692524","volga":"0.007469056860944808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016043","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-120000-C","mark_price":"4295.8216183","mark_iv":"0.41000796","delta":"0.2724328","greeks":{"delta":"0.27243280351933696","gamma":"0.000010980627861004454","vega":"254.28542319097554","theta":"-22.117062448192076","rho":"-32.438792243381954","vanna":"-0.007115293597522449","volga":"3.913281979589939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034691","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-96000-C","mark_price":"28.00115629","mark_iv":"0.58061104","delta":"0.01840733","greeks":{"delta":"0.018407326584738867","gamma":"0.000010605716510151618","vega":"3.306568927382973","theta":"-36.90398933871159","rho":"-0.002010225073485654","vanna":"-0.0001407322826177277","volga":"0.25413536272990395"},"last_traded_price":"16.94","bid":"10","bid_size":"0.029","bid_iv":"0.50850141","ask":"36.54","ask_size":"0.029","ask_iv":"0.60627216","volume_24h":"0","total_volume":"6493756.1148662","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"160","funding_rate":"","price_change_rate_24h":"-0.536712","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-87000-C","mark_price":"885.81558325","mark_iv":"0.3777066","delta":"0.43840808","greeks":{"delta":"0.43840807652110153","gamma":"0.00014246962442028332","vega":"28.8954278296947","theta":"-214.70995063715046","rho":"-0.06359339609327486","vanna":"-0.00016586204952051116","volga":"0.02230626485921725"},"last_traded_price":"880","bid":"866.05","bid_size":"0.001","bid_iv":"0.36746105","ask":"958.91","ask_size":"0.021","ask_iv":"0.39952936","volume_24h":"93747.49800592769","total_volume":"448170.20469546866","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10.41","funding_rate":"","price_change_rate_24h":"-0.109215","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5000-C","mark_price":"187.39868586","mark_iv":"1.46830383","delta":"0.29001053","greeks":{"delta":"0.29001052811940686","gamma":"0.0002125121886345466","vega":"3.843224007743584","theta":"-1.5822230328005653","rho":"-0.9478798221769982","vanna":"-0.0027108632241917476","volga":"0.024192216727904815"},"last_traded_price":"167.044","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"31136.7991158","total_volume":"31136.7991158","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.198098","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-92_5-C","mark_price":"9.30960691","mark_iv":"0.61296474","delta":"0.61815916","greeks":{"delta":"0.6181591608890568","gamma":"0.02048041031783499","vega":"0.11795105768293082","theta":"-0.10576555840806465","rho":"-0.009595364337340661","vanna":"0.00018926803927207719","volga":"0.000052531371631745216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.128199","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-85000-C","mark_price":"11651.91008345","mark_iv":"0.39457191","delta":"0.63066002","greeks":{"delta":"0.6306600237082879","gamma":"0.000016154630994640573","vega":"241.15346777465544","theta":"-33.24016230610107","rho":"-58.936434988120936","vanna":"0.00008145413613552037","volga":"0.02058050838179854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012506","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-800-P","mark_price":"43.73738851","mark_iv":"1.42806087","delta":"-0.07848918","greeks":{"delta":"-0.07848918366573288","gamma":"0.00015539154996441575","vega":"0.9714692842327957","theta":"-1.0418065653920046","rho":"-0.07863187218655018","vanna":"0.00035493365243118084","volga":"0.007863103339637465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.343948","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-132-C","mark_price":"4.27160521","mark_iv":"0.60510819","delta":"0.31851847","greeks":{"delta":"0.31851847092459395","gamma":"0.015632251263021802","vega":"0.1351685292243009","theta":"-0.11188469733557332","rho":"-0.004402721689903143","vanna":"-0.0012690940429961213","volga":"0.0007093288250123964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004362","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-140-C","mark_price":"0.81879921","mark_iv":"0.77575842","delta":"0.08314606","greeks":{"delta":"0.08314605653499345","gamma":"0.006446393558235955","vega":"0.04698627464214054","theta":"-0.04974574222306423","rho":"-0.0008439321648816508","vanna":"-0.0010382280833562756","volga":"0.0013754493539740672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04387","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3800-C","mark_price":"63.95786139","mark_iv":"0.56291138","delta":"0.17279912","greeks":{"delta":"0.1727991243648375","gamma":"0.0003277531514872705","vega":"3.575122702054698","theta":"-1.1360140769118017","rho":"-0.16404817093872467","vanna":"-0.00285687479957038","volga":"0.07469998076832342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098932","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-775-P","mark_price":"24.37575316","mark_iv":"1.65047666","delta":"-0.05569586","greeks":{"delta":"-0.05569585772576763","gamma":"0.0001360060374067709","vega":"0.56338708219945","theta":"-1.2255530998273518","rho":"-0.025123964242890717","vanna":"0.00023281275398763607","volga":"0.005791586705890189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.297465","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-165-C","mark_price":"3.69295978","mark_iv":"0.6442639","delta":"0.19975601","greeks":{"delta":"0.19975600877878427","gamma":"0.007303529533107366","vega":"0.16732658471972303","theta":"-0.05946748436593035","rho":"-0.009472225690610672","vanna":"-0.0025898885825671675","volga":"0.0025855542004763867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035942","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-127-C","mark_price":"5.49198974","mark_iv":"0.59117937","delta":"0.38831472","greeks":{"delta":"0.38831472234233794","gamma":"0.017186441448360852","vega":"0.14518650992498125","theta":"-0.11795013688992596","rho":"-0.005660565802716736","vanna":"-0.0009943501200735594","volga":"0.000335952140385045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4400-C","mark_price":"14.09896675","mark_iv":"0.61712742","delta":"0.05139537","greeks":{"delta":"0.051395374570035124","gamma":"0.0001468269037328089","vega":"1.230701815659802","theta":"-0.5966042709698839","rho":"-0.025347378737892265","vanna":"-0.0013764962638366763","volga":"0.061879188858644886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.181326","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2800-C","mark_price":"159.39492659","mark_iv":"0.50079847","delta":"0.49965115","greeks":{"delta":"0.4996511521685822","gamma":"0.0009068454789077127","vega":"3.5363317310280826","theta":"-2.5196845483802988","rho":"-0.1642875366712977","vanna":"-0.0004298897558534294","volga":"0.00007744207729458436"},"last_traded_price":"","bid":"157.05","bid_size":"0.1","bid_iv":"0.49410774","ask":"169.27","ask_size":"0.1","ask_iv":"0.52866221","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049195","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3000-C","mark_price":"157.01059365","mark_iv":"0.52399527","delta":"0.40643935","greeks":{"delta":"0.40643935384495833","gamma":"0.0006391906693868993","vega":"4.549148835910108","theta":"-1.9578352950424176","rho":"-0.28227649970454055","vanna":"-0.0014768640210273635","volga":"0.009961466677488791"},"last_traded_price":"","bid":"155.16","bid_size":"0.1","bid_iv":"0.5215046","ask":"164.51","ask_size":"0.1","ask_iv":"0.54205128","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056356","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2250-C","mark_price":"580.80121736","mark_iv":"0.55126037","delta":"0.85050659","greeks":{"delta":"0.8505065930611885","gamma":"0.00037643554980604915","vega":"2.818511165070996","theta":"-1.480043069355773","rho":"-1.0441749876378585","vanna":"0.001441741607978424","volga":"0.03997669364270141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017649","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-62000-C","mark_price":"25596.36230685","mark_iv":"0.48704913","delta":"0.96970483","greeks":{"delta":"0.9697048315832206","gamma":"0.000004792747503468999","vega":"31.38966371403852","theta":"-23.471250682601635","rho":"-46.017605550927165","vanna":"0.0011574817747153755","volga":"1.761613133079411"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013891","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-145-C","mark_price":"2.32631126","mark_iv":"0.64824413","delta":"0.18974697","greeks":{"delta":"0.18974696645676797","gamma":"0.011078521389715055","vega":"0.10262222371565645","theta":"-0.09030850801825091","rho":"-0.0023977171407849104","vanna":"-0.0014643827034028192","volga":"0.0015191648555011406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006574","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-55-P","mark_price":"0.001","mark_iv":"1.705553","delta":"-0.00004978","greeks":{"delta":"-0.00004978393839405125","gamma":"0.000014874839675644196","vega":"0.000016602894259125847","theta":"-0.0005395956856643121","rho":"-0.000000011754275303734572","vanna":"0.00000038205873532600296","volga":"0.00000141962221175862"},"last_traded_price":"5.636","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"233.36314056","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2050-P","mark_price":"11.52370201","mark_iv":"0.59427818","delta":"-0.04905488","greeks":{"delta":"-0.04905488178927235","gamma":"0.00019387543384864308","vega":"0.8971587110494492","theta":"-0.6923183020083592","rho":"-0.011877420824131608","vanna":"0.000804914136196733","volga":"0.03664350066248779"},"last_traded_price":"","bid":"11.25","bid_size":"0.1","bid_iv":"0.58852551","ask":"13.12","ask_size":"0.1","ask_iv":"0.6087325","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101952","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2150-P","mark_price":"43.2419517","mark_iv":"0.56516698","delta":"-0.12009","greeks":{"delta":"-0.12009000382479358","gamma":"0.0003046128327132014","vega":"2.338284380876696","theta":"-0.9651267624472171","rho":"-0.07774116692874744","vanna":"0.0014147563838144985","volga":"0.04586695363016594"},"last_traded_price":"","bid":"42.75","bid_size":"0.1","bid_iv":"0.56057545","ask":"46.16","ask_size":"0.1","ask_iv":"0.57498686","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.07755","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-100000-P","mark_price":"13829.50373672","mark_iv":"0.38862915","delta":"-0.85984762","greeks":{"delta":"-0.8598476190959916","gamma":"0.00002119075554016864","vega":"63.4885656862151","theta":"-22.58092896390995","rho":"-14.253998893605003","vanna":"-0.0022378663723153537","volga":"2.0514576159697206"},"last_traded_price":"","bid":"13129.84","bid_size":"0.012","bid_iv":"0.22844436","ask":"14656.15","ask_size":"0.012","ask_iv":"0.502464","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030692","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-45-P","mark_price":"0.001","mark_iv":"1.97492116","delta":"-0.00000231","greeks":{"delta":"-0.000002310095303372302","gamma":"0.0000006915334042790676","vega":"0.0000008937770808638651","theta":"-0.00003364720836539444","rho":"-0.0000000005510118866956224","vanna":"0.000000020922872657202448","volga":"0.00000009152085358841978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-66000-P","mark_price":"847.0472587","mark_iv":"0.4451625","delta":"-0.08618415","greeks":{"delta":"-0.08618415351074167","gamma":"0.000008091307987118852","vega":"69.10322821539211","theta":"-15.345868587864178","rho":"-2.1726266417633737","vanna":"0.0020580674905698636","volga":"2.442196481520477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112078","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-100000-C","mark_price":"1773.7279413","mark_iv":"0.38924199","delta":"0.23141928","greeks":{"delta":"0.23141928236255724","gamma":"0.000021433829946364773","vega":"112.18861911446261","theta":"-36.094961763870685","rho":"-3.1888403453955125","vanna":"-0.0030201424806608305","volga":"1.9359763835478538"},"last_traded_price":"1738.37","bid":"1740.74","bid_size":"0.001","bid_iv":"0.38659121","ask":"1857.14","ask_size":"0.001","ask_iv":"0.39693184","volume_24h":"3528.11618964068","total_volume":"578936.37858618669","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14.976","funding_rate":"","price_change_rate_24h":"-0.022302","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-109-C","mark_price":"10.30011957","mark_iv":"0.62193109","delta":"0.79598683","greeks":{"delta":"0.7959868265269521","gamma":"0.02390797161840436","vega":"0.05433435703748138","theta":"-0.1852089343536786","rho":"-0.002714819083203082","vanna":"0.0005369224348586251","volga":"0.0005213236346737541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014589","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-190-C","mark_price":"0.001","mark_iv":"1.82229084","delta":"0.00000602","greeks":{"delta":"0.0000060188402084873345","gamma":"0.0000018724676224164437","vega":"0.0000022330492304392206","theta":"-0.0000777354835134767","rho":"-0.000000001292329740294425","vanna":"-0.00000005815856006898046","volga":"0.0000002430458521771711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2800-P","mark_price":"1473.82619815","mark_iv":"1.21487961","delta":"-0.59979158","greeks":{"delta":"-0.5997915833948115","gamma":"0.00029529572755983605","vega":"4.418616717265116","theta":"-1.342247792424627","rho":"-7.454748724567541","vanna":"-0.0025246423098545002","volga":"0.008633924398667779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.070645","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-82_5-C","mark_price":"13.64438421","mark_iv":"0.73289427","delta":"0.90397159","greeks":{"delta":"0.903971585495771","gamma":"0.015145839037589238","vega":"0.02667048186453683","theta":"-0.11289517617628905","rho":"-0.0035962723071805876","vanna":"0.0004493250119963712","volga":"0.0005567868603822088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.173563","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-130-P","mark_price":"35.23248738","mark_iv":"0.74425796","delta":"-0.87960621","greeks":{"delta":"-0.8796062148736843","gamma":"0.00911981167820662","vega":"0.063773030818895","theta":"-0.049316459406373137","rho":"-0.036313944970867616","vanna":"-0.0012433454246264567","volga":"0.001360980097924752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.060638","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1800-P","mark_price":"4.67168377","mark_iv":"0.68225379","delta":"-0.01965076","greeks":{"delta":"-0.019650756354660126","gamma":"0.00007928449281479865","vega":"0.4212024822142913","theta":"-0.3754046464716326","rho":"-0.004815080603444819","vanna":"0.0004141505228374563","volga":"0.023482650557796584"},"last_traded_price":"","bid":"4.04","bid_size":"0.1","bid_iv":"0.66550349","ask":"5.82","ask_size":"0.1","ask_iv":"0.70657871","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.126574","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-85000-P","mark_price":"3132.605721","mark_iv":"0.36583569","delta":"-0.40329622","greeks":{"delta":"-0.4032962246364396","gamma":"0.00003826201395633008","vega":"107.9114677975544","theta":"-47.67907152529113","rho":"-3.228760724310396","vanna":"0.0004527524746582863","volga":"0.09796747473768677"},"last_traded_price":"3744.72","bid":"3108.74","bid_size":"0.001","bid_iv":"0.36458861","ask":"3276.27","ask_size":"0.001","ask_iv":"0.38010939","volume_24h":"85226.13791997","total_volume":"85228.18902769","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.065325","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-600-C","mark_price":"962.90809617","mark_iv":"2.41387181","delta":"0.99680958","greeks":{"delta":"0.9968095808108052","gamma":"0.000020156406107834977","vega":"0.0312273483211666","theta":"-0.5518059606419548","rho":"-0.2537952303065421","vanna":"0.000018616213783712764","volga":"0.0007661792972936997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.070716","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-105000-P","mark_price":"18486.6971824","mark_iv":"0.40846051","delta":"-0.92007319","greeks":{"delta":"-0.9200731893425852","gamma":"0.000013751355602958586","vega":"43.30213235613005","theta":"-12.580411491139403","rho":"-19.054144398046642","vanna":"-0.0018454032446444538","volga":"2.1934509283296806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0231","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-122-P","mark_price":"5.28658591","mark_iv":"0.82591586","delta":"-0.73149227","greeks":{"delta":"-0.7314922679515241","gamma":"0.05088887625145366","vega":"0.025868378965441866","theta":"-0.658827142656105","rho":"-0.00023469019011077762","vanna":"-0.00017884598096039295","volga":"0.00012999623638705038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2550-C","mark_price":"200.72274379","mark_iv":"0.58761165","delta":"0.97447582","greeks":{"delta":"0.9744758163635542","gamma":"0.0005595085602900986","vega":"0.11026643374986429","theta":"-2.624146194032883","rho":"-0.008910789644005816","vanna":"0.00013010956819536917","volga":"0.006955426640283926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048161","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-190-C","mark_price":"2.22377604","mark_iv":"0.69742407","delta":"0.12462133","greeks":{"delta":"0.12462132681744269","gamma":"0.004950392416479063","vega":"0.12277358027817499","theta":"-0.046911151719414124","rho":"-0.0057038553789727844","vanna":"-0.002257515476602482","volga":"0.0030748113681580073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042382","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-82000-P","mark_price":"8449.12758021","mark_iv":"0.40334643","delta":"-0.34478759","greeks":{"delta":"-0.3447875869859157","gamma":"0.000012434692511773803","vega":"283.2795849936231","theta":"-16.67339294597075","rho":"-63.80141414740234","vanna":"0.0006789438422708929","volga":"0.2549007857247399"},"last_traded_price":"","bid":"8219.01","bid_size":"0.001","bid_iv":"0.3941143","ask":"8941.14","ask_size":"0.001","ask_iv":"0.41959275","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04332","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-108000-C","mark_price":"1564.26863172","mark_iv":"0.40148563","delta":"0.18018012","greeks":{"delta":"0.18018012456511476","gamma":"0.000015006408763746972","vega":"115.5866840714285","theta":"-27.04921816836545","rho":"-4.012257485610774","vanna":"-0.0037527156808914598","volga":"2.9988592780235526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05286","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-61000-C","mark_price":"26037.65741593","mark_iv":"0.54797125","delta":"0.98729816","greeks":{"delta":"0.9872981577114038","gamma":"0.0000028953830211567197","vega":"12.231437323525425","theta":"-20.633512477676646","rho":"-26.836880557300404","vanna":"0.0004970350692617313","volga":"0.9034464246276465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015706","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-500-C","mark_price":"1091.48736327","mark_iv":"1.78799942","delta":"0.97866956","greeks":{"delta":"0.9786695584984305","gamma":"0.000056871092513390684","vega":"0.4451577084771149","theta":"-0.7968958288646915","rho":"-1.962295823111479","vanna":"0.0001807647257340576","volga":"0.005334373302635578"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.053968","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-135000-P","mark_price":"47663.46431744","mark_iv":"0.46473809","delta":"-0.97006995","greeks":{"delta":"-0.9700699493808445","gamma":"0.0000045538265007357696","vega":"40.60184570010204","theta":"2.1162936569477284","rho":"-122.25399622996053","vanna":"-0.001971666633997391","volga":"2.9268786533452404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009781","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"MRVL-USD-PERP","mark_price":"263.92914102","delta":"1.00047062","greeks":{"delta":"1.00047061663436","gamma":"0","vega":"0"},"last_traded_price":"261.98","bid":"263.84","bid_size":"41.26","ask":"264.04","ask_size":"41.23","volume_24h":"4042.0038","total_volume":"75947.4593","created_at":1790096800569,"underlying_price":"263.80499","open_interest":"30.88","funding_rate":"0.00005024143097","price_change_rate_24h":"0.035333","external_fair_price":"263.85548849","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-95000-C","mark_price":"4015.00919905","mark_iv":"0.384742","delta":"0.38166822","greeks":{"delta":"0.3816682175564153","gamma":"0.000022838602302098353","vega":"168.57770939534905","theta":"-39.436908847091956","rho":"-10.298263597674236","vanna":"-0.0025813346006415896","volga":"0.702469216640922"},"last_traded_price":"4304.8","bid":"4012.47","bid_size":"0.001","bid_iv":"0.38403882","ask":"4186.24","ask_size":"0.001","ask_iv":"0.39432079","volume_24h":"8699.333410791","total_volume":"8699.478504068","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.001476","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-97_5-C","mark_price":"3.27792458","mark_iv":"0.66562744","delta":"0.44950972","greeks":{"delta":"0.4495097200440748","gamma":"0.03839740477687469","vega":"0.06140861289016243","theta":"-0.21806298409382432","rho":"-0.0008639678599738866","vanna":"-0.000228421405563194","volga":"0.000027987632787723165"},"last_traded_price":"","bid":"2.87","bid_size":"1","bid_iv":"0.60529227","ask":"3.882","ask_size":"1","ask_iv":"0.7702808","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.252949","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-160-P","mark_price":"45.51349244","mark_iv":"0.63351965","delta":"-0.78579034","greeks":{"delta":"-0.7857903441331568","gamma":"0.007899157090635529","vega":"0.17795459431942906","theta":"-0.05276260507819357","rho":"-0.11673944426567463","vanna":"-0.002606717126353204","volga":"0.0023689639816134108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008485","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-20-P","mark_price":"0.04734585","mark_iv":"1.22668044","delta":"-0.00225102","greeks":{"delta":"-0.002251020967370428","gamma":"0.00011910910099580295","vega":"0.003416263942923329","theta":"-0.002213376104175745","rho":"-0.00012143934261799605","vanna":"0.00006483793825623286","volga":"0.00017606457599723648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.279842","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-128-C","mark_price":"1.73963585","mark_iv":"0.67245883","delta":"0.24180583","greeks":{"delta":"0.24180582647102108","gamma":"0.02429343684366742","vega":"0.05969585678218566","theta":"-0.2115459098424784","rho":"-0.00045851862025448996","vanna":"-0.0006110179260573282","volga":"0.0005045252364097397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.078138","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3100-P","mark_price":"499.80903153","mark_iv":"0.53331481","delta":"-0.61210521","greeks":{"delta":"-0.6121052062553565","gamma":"0.0005250301048919055","vega":"5.425901355756648","theta":"-1.3286390240457069","rho":"-1.281980910813978","vanna":"-0.00198324472022439","volga":"0.014483737995262362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005568","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-97_5-C","mark_price":"0.49895524","mark_iv":"0.79389589","delta":"0.26649973","greeks":{"delta":"0.266499725126219","gamma":"0.1051182074883889","vega":"0.012929824116815005","theta":"-0.8283952459593866","rho":"-0.000008480376673470986","vanna":"-0.00011193250552160494","volga":"0.00006662850229426471"},"last_traded_price":"0.813","bid":"0.116","bid_size":"2","bid_iv":"0.4506472","ask":"0.81","ask_size":"2","ask_iv":"1.02407255","volume_24h":"0","total_volume":"37592.979288","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"800","funding_rate":"","price_change_rate_24h":"-0.071403","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-55-C","mark_price":"41.34670776","mark_iv":"0.94259116","delta":"0.982984","greeks":{"delta":"0.982983995765967","gamma":"0.001901711122406081","vega":"0.016842075314099602","theta":"-0.03648290984058137","rho":"-0.04261584071394929","vanna":"0.0003165896224789374","volga":"0.0006028215877495706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058581","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-95-P","mark_price":"15.32943107","mark_iv":"0.60693374","delta":"-0.40093481","greeks":{"delta":"-0.4009348098723802","gamma":"0.009506249224551046","vega":"0.2660325535725379","theta":"-0.03994132448902005","rho":"-0.07753767506037372","vanna":"-0.0007432925964984337","volga":"-0.0001914316503558134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08282","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-81000-P","mark_price":"5.22387269","mark_iv":"0.64917277","delta":"-0.00686788","greeks":{"delta":"-0.0068678774619314155","gamma":"0.00000827869204880943","vega":"0.6832176346313035","theta":"-35.6846340799148","rho":"-0.00008878633563098715","vanna":"0.000029660388184546225","volga":"0.06320932984475683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.90303","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1200-P","mark_price":"101.89539131","mark_iv":"1.0577491","delta":"-0.20546756","greeks":{"delta":"-0.20546756435142546","gamma":"0.0004078752608564692","vega":"1.8887087042879127","theta":"-1.482247455569481","rho":"-0.18318938683071784","vanna":"0.000434427472582287","volga":"0.005614097675968795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.331381","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-91000-P","mark_price":"4527.25018985","mark_iv":"0.61104239","delta":"-0.97757232","greeks":{"delta":"-0.9775723160586463","gamma":"0.000024545741100120758","vega":"1.9067095084669665","theta":"-84.98568192402658","rho":"-0.07694634021725996","vanna":"-0.00007324328810940084","volga":"0.12699393511531798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103581","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-35-C","mark_price":"82.76280037","mark_iv":"2.9644921","delta":"1.00014394","greeks":{"delta":"1.0001439422171305","gamma":"0.00000006255878784020315","vega":"0.0000001845857788146999","theta":"-0.006495099502966876","rho":"-0.005941606542254869","vanna":"0.000000002488020761960927","volga":"0.000000014519069933913482"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000569","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-65-C","mark_price":"33.51159247","mark_iv":"0.71734003","delta":"0.90762679","greeks":{"delta":"0.9076267941491843","gamma":"0.005192486675797963","vega":"0.08709144365500884","theta":"-0.043340880441560904","rho":"-0.08595527335502229","vanna":"0.0011525391007410617","volga":"0.0013971524291344474"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.070889","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2350-P","mark_price":"80.41038183","mark_iv":"0.54029349","delta":"-0.20361107","greeks":{"delta":"-0.20361106594428788","gamma":"0.00045090993640717114","vega":"3.3089628824903112","theta":"-1.2913368137058066","rho":"-0.14456324636111276","vanna":"0.001349549774191124","volga":"0.030964619817315447"},"last_traded_price":"","bid":"79.02","bid_size":"0.1","bid_iv":"0.53584815","ask":"84.65","ask_size":"0.1","ask_iv":"0.5527939","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04573","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2720-C","mark_price":"37.64913987","mark_iv":"0.44414114","delta":"0.72113504","greeks":{"delta":"0.7211350364845787","gamma":"0.006676871354620577","vega":"0.3807799077538733","theta":"-13.945459839839875","rho":"-0.0006398946547019943","vanna":"0.00017707394878230427","volga":"0.0028521309694173234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.366836","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"XAU-USD-PERP","mark_price":"4343.22580987","delta":"1.00097391","greeks":{"delta":"1.00097391331455","gamma":"0","vega":"0"},"last_traded_price":"4332.6","bid":"4342.1","bid_size":"5.962","ask":"4344.1","ask_size":"5.959","volume_24h":"11080.3805","total_volume":"278594.3356","created_at":1790096800569,"underlying_price":"4339","open_interest":"0.692","funding_rate":"0.00008473721339","price_change_rate_24h":"-0.00119","external_fair_price":"4342.50931608","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-98-C","mark_price":"19.84491898","mark_iv":"1.08080539","delta":"0.98004807","greeks":{"delta":"0.9800480743806701","gamma":"0.004508773909227039","vega":"0.004850266226499484","theta":"-0.106382344580849","rho":"-0.001424682342361331","vanna":"0.0000747108868834601","volga":"0.00018049687916127635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000903","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-114000-P","mark_price":"29457.69262773","mark_iv":"0.40553591","delta":"-0.71833897","greeks":{"delta":"-0.7183389701047515","gamma":"0.000011984970311221991","vega":"274.5163955624623","theta":"-11.748627684607822","rho":"-222.4421905290071","vanna":"-0.006681899060054912","volga":"2.8968979438125477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016374","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-35-P","mark_price":"0.25724409","mark_iv":"1.00983951","delta":"-0.01271471","greeks":{"delta":"-0.01271471185111877","gamma":"0.0006734866840784955","vega":"0.0159021702842574","theta":"-0.00843672754931345","rho":"-0.0006598160258346589","vanna":"0.0002849284766203087","volga":"0.0006090962840372189"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.198409","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-98-P","mark_price":"0.3106011","mark_iv":"0.72202985","delta":"-0.05129128","greeks":{"delta":"-0.05129127970098904","gamma":"0.007627215285203894","vega":"0.02012383221137818","theta":"-0.07489960516873746","rho":"-0.00008186563278352568","vanna":"0.0003587803880329729","volga":"0.0006898334168193138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.305258","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-74000-P","mark_price":"1266.31289457","mark_iv":"0.40886628","delta":"-0.15070626","greeks":{"delta":"-0.15070625585990602","gamma":"0.000015647820213414445","vega":"86.03288479163822","theta":"-24.965273260294694","rho":"-2.276600347221332","vanna":"0.0021069700918143874","volga":"1.8939402246615216"},"last_traded_price":"","bid":"1252.51","bid_size":"0.001","bid_iv":"0.40644056","ask":"1342.58","ask_size":"0.001","ask_iv":"0.41681962","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099212","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-180-C","mark_price":"2.68594636","mark_iv":"0.67644749","delta":"0.14899211","greeks":{"delta":"0.14899210885653738","gamma":"0.005768505107543765","vega":"0.13876046069627526","theta":"-0.05154230202551143","rho":"-0.006889295218713822","vanna":"-0.0024184310514190253","volga":"0.0029774432768179407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0415","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-90000-P","mark_price":"4767.36675728","mark_iv":"0.37180581","delta":"-0.66967213","greeks":{"delta":"-0.6696721303097974","gamma":"0.00005300727999056094","vega":"67.12478605990563","theta":"-67.49490453991154","rho":"-2.1708320321144066","vanna":"-0.001073663553795457","volga":"0.4039162418572899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.090263","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-75000-P","mark_price":"6.44838614","mark_iv":"0.82363865","delta":"-0.00429009","greeks":{"delta":"-0.004290086556957523","gamma":"0.000002657593728003921","vega":"0.7268227466132842","theta":"-18.414806267246263","rho":"-0.0002862666133626618","vanna":"0.000026259284361217472","volga":"0.059692667463970464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.707595","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2200-P","mark_price":"2.16007918","mark_iv":"0.68119572","delta":"-0.01879206","greeks":{"delta":"-0.018792059943039917","gamma":"0.0001511012362652954","vega":"0.20495812461988533","theta":"-0.7188494122869923","rho":"-0.0005693355386099535","vanna":"0.00021557032193444676","volga":"0.0123236746723576"},"last_traded_price":"","bid":"1.55","bid_size":"0.1","bid_iv":"0.64782251","ask":"3.42","ask_size":"0.1","ask_iv":"0.7336212","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.300789","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-900-P","mark_price":"8.6236041","mark_iv":"0.81964535","delta":"-0.01267147","greeks":{"delta":"-0.01267147292367585","gamma":"0.000020495917940401983","vega":"0.6419580952525537","theta":"-0.1383249745177669","rho":"-0.0436189842361909","vanna":"0.0004735166761472634","volga":"0.029214966460012676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109795","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-70-P","mark_price":"0.87268787","mark_iv":"0.75132227","delta":"-0.07640065","greeks":{"delta":"-0.07640065108705969","gamma":"0.006243060221329201","vega":"0.04407085549352561","theta":"-0.04281163220775385","rho":"-0.0008994749404742245","vanna":"0.0007321865252645736","volga":"0.001001756903481555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.18202","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4100-P","mark_price":"1478.12684115","mark_iv":"0.56729614","delta":"-0.71384686","greeks":{"delta":"-0.7138468577770903","gamma":"0.0002688648851422639","vega":"8.70139615048841","theta":"-0.6603409354406812","rho":"-11.16169472201517","vanna":"-0.005528341362452406","volga":"0.07562706776912242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003745","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-58-P","mark_price":"0.10059585","mark_iv":"0.97343416","delta":"-0.00752729","greeks":{"delta":"-0.007527285504511404","gamma":"0.0005648101310041473","vega":"0.007856517640955626","theta":"-0.010089338392127455","rho":"-0.00010368362541689391","vanna":"0.0001452957958247627","volga":"0.00041610322244719047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.153638","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-108000-P","mark_price":"21571.32841206","mark_iv":"0.4051184","delta":"-0.88380249","greeks":{"delta":"-0.8838024864317097","gamma":"0.000013933507023909454","vega":"75.90523923530198","theta":"-12.655780036715232","rho":"-38.78132643134526","vanna":"-0.0028713165900270746","volga":"2.864655070506249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021666","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-56000-C","mark_price":"31997.55996578","mark_iv":"0.51812859","delta":"0.98031655","greeks":{"delta":"0.9803165545625406","gamma":"0.0000032828605175603383","vega":"32.632550312925204","theta":"-21.352625533189798","rho":"-82.0718684877313","vanna":"0.0011483801846081429","volga":"1.8267969494470953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011504","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-9000-C","mark_price":"1.22197928","mark_iv":"0.8086558","delta":"0.00393133","greeks":{"delta":"0.00393133365527132","gamma":"0.000010375406570769911","vega":"0.162582154834029","theta":"-0.07160853391019319","rho":"-0.003134305328639822","vanna":"-0.00022467215792222625","volga":"0.016438660881243745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.154888","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-72-C","mark_price":"46.36303767","mark_iv":"0.79951343","delta":"0.98328716","greeks":{"delta":"0.9832871588171784","gamma":"0.0015964096840694038","vega":"0.01823858508091954","theta":"-0.029191659827174383","rho":"-0.047786146296932105","vanna":"0.00034879679805399817","volga":"0.0008448013102689085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002809","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-190000-P","mark_price":"103476.21286134","mark_iv":"2.02861107","delta":"-1.00044276","greeks":{"delta":"-1.0004427553901134","gamma":"0.000000001122892360969563","vega":"0.001223176676652184","theta":"14.6863843635016","rho":"-7.428638541269002","vanna":"-0.00000003250514167277935","volga":"0.00012623618790113565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004464","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5800-C","mark_price":"0.01","mark_iv":"1.85782154","delta":"0.00000157","greeks":{"delta":"0.0000015730747997503212","gamma":"0.00000001766775948854227","vega":"0.00001780248980198553","theta":"-0.0006321609871078319","rho":"-0.000000009402421662673916","vanna":"-0.00000001679898551540758","volga":"0.000002152244614041959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2940-C","mark_price":"9.46110155","mark_iv":"0.56802437","delta":"0.12547336","greeks":{"delta":"0.12547336349063332","gamma":"0.0013276750144173473","vega":"0.5651251810901035","theta":"-4.50393946317356","rho":"-0.0009384281539892856","vanna":"-0.00043619272899142063","volga":"0.013769685997410176"},"last_traded_price":"","bid":"8.6","bid_size":"0.1","bid_iv":"0.55320637","ask":"12.18","ask_size":"0.1","ask_iv":"0.61446069","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2480-C","mark_price":"270.15823829","mark_iv":"0.68865842","delta":"0.98884279","greeks":{"delta":"0.9888427937002802","gamma":"0.00023932189585971093","vega":"0.05527547525262467","theta":"-1.808606880406888","rho":"-0.01199327573463475","vanna":"0.00006501940404199987","volga":"0.004061092700395424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027383","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1250-P","mark_price":"49.21359982","mark_iv":"1.12572131","delta":"-0.17737799","greeks":{"delta":"-0.17737798801840107","gamma":"0.0005823697059011717","vega":"1.0330766937190967","theta":"-2.4302767202319338","rho":"-0.031847756647674384","vanna":"0.0003768897274703025","volga":"0.00545329811605682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.357656","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-210-C","mark_price":"0.001","mark_iv":"1.83309341","delta":"0.0001329","greeks":{"delta":"0.00013290398657879828","gamma":"0.00002826879246230334","vega":"0.000051576452718306076","theta":"-0.0018048947864421573","rho":"-0.00000004097445528900404","vanna":"-0.0000009084897117613061","volga":"0.000003900761381141288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.58234","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-96000-P","mark_price":"12060.40378964","mark_iv":"0.38542462","delta":"-0.65215393","greeks":{"delta":"-0.6521539295607817","gamma":"0.000022391761009600578","vega":"165.5727016727182","theta":"-25.884620737243946","rho":"-30.934229823251247","vanna":"-0.0027945223992821705","volga":"0.8879529779345005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035402","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-75000-C","mark_price":"11494.19927291","mark_iv":"1.24313692","delta":"0.9975657","greeks":{"delta":"0.9975656954785793","gamma":"0.0000017507974767111034","vega":"0.2766890169971113","theta":"-36.822349363166474","rho":"-0.19535844726561932","vanna":"0.000007092264130702289","volga":"0.01721800358091253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041177","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-94-P","mark_price":"0.05049324","mark_iv":"1.20225403","delta":"-0.01180668","greeks":{"delta":"-0.011806683966151425","gamma":"0.0025676660408768025","vega":"0.003072517716574243","theta":"-0.07040883191404212","rho":"-0.0000036249498977620818","vanna":"0.00004691570412143217","volga":"0.00012503407120978424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.430384","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1900-C","mark_price":"34.84376204","mark_iv":"1.30401596","delta":"0.20648636","greeks":{"delta":"0.20648636156659597","gamma":"0.0008640932509345522","vega":"0.7231881871912116","theta":"-4.9344681877006575","rho":"-0.009183826209403402","vanna":"-0.0003664481768342476","volga":"0.004685517997816714"},"last_traded_price":"","bid":"15.72","bid_size":"0.1","bid_iv":"1.01195547","ask":"50.556","ask_size":"0.1","ask_iv":"1.51786307","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098229","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"VVV-USD-PERP","mark_price":"31.38353385","delta":"0.99984623","greeks":{"delta":"0.99984623183605","gamma":"0","vega":"0"},"last_traded_price":"31","bid":"31.3828","bid_size":"346.94","ask":"31.4055","ask_size":"346.69","volume_24h":"21.08","total_volume":"85063860.929057","created_at":1790096800569,"underlying_price":"31.38836038","open_interest":"86.98","funding_rate":"0.00009994592047","price_change_rate_24h":"0.028206","external_fair_price":"31.37980383","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-125000-P","mark_price":"38477.00007686","mark_iv":"1.25945256","delta":"-1.00010196","greeks":{"delta":"-1.0001019645879512","gamma":"0.00000013624920492071377","vega":"0.09214421284712004","theta":"12.514301452137342","rho":"-2.7622940364197137","vanna":"-0.0000029615650072778187","volga":"0.008693524195090426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01226","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5200-C","mark_price":"0.01","mark_iv":"1.70450598","delta":"0.0000072","greeks":{"delta":"0.000007197372750508382","gamma":"0.00000008247349527294517","vega":"0.00007624444448614969","theta":"-0.002484679170708471","rho":"-0.000000042004401412117365","vanna":"-0.00000007294556068115217","volga":"0.000008697433714937926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-102000-P","mark_price":"16730.33739237","mark_iv":"0.3918463","delta":"-0.75676819","greeks":{"delta":"-0.7567681886158346","gamma":"0.000018905445097723736","vega":"142.12277907736458","theta":"-20.230009420611392","rho":"-42.9123361879091","vanna":"-0.0036154382517820747","volga":"2.07509088398767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028302","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-78-C","mark_price":"40.48295272","mark_iv":"0.73675773","delta":"0.97254872","greeks":{"delta":"0.9725487204326433","gamma":"0.0024878706013225895","vega":"0.026192292993454803","theta":"-0.03535157104458154","rho":"-0.04172557274833033","vanna":"0.0004940402197435566","volga":"0.0010894393960849322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00277","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1050-C","mark_price":"521.44738976","mark_iv":"1.61430515","delta":"0.95111529","greeks":{"delta":"0.9511152913780242","gamma":"0.0002517324984636181","vega":"0.260815094406111","theta":"-2.340952397791168","rho":"-0.1374387242082001","vanna":"0.00014334240915976642","volga":"0.0036830130037138202"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.110972","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2420-P","mark_price":"1.09282419","mark_iv":"0.7269878","delta":"-0.01750883","greeks":{"delta":"-0.017508830671620006","gamma":"0.00025539121801070643","vega":"0.1006997417359725","theta":"-1.3850057382403784","rho":"-0.00007845470465253922","vanna":"0.00010314955977436247","volga":"0.005977740129370577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.460422","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2950-C","mark_price":"8.67319161","mark_iv":"0.57361177","delta":"0.11589496","greeks":{"delta":"0.11589496267925724","gamma":"0.0012432422017973712","vega":"0.5343917011820214","theta":"-4.298686199639281","rho":"-0.0008602769042747181","vanna":"-0.00042480865491834144","volga":"0.013967245905692994"},"last_traded_price":"","bid":"7.83","bid_size":"0.1","bid_iv":"0.55875705","ask":"11.3","ask_size":"0.1","ask_iv":"0.62140769","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-50-C","mark_price":"49.99159998","mark_iv":"0.8450118","delta":"0.93728652","greeks":{"delta":"0.9372865232157702","gamma":"0.0026306789955717527","vega":"0.1024978931433753","theta":"-0.032310689003450924","rho":"-0.2528621198226133","vanna":"0.001024306056272164","volga":"0.0013762450026961709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.048712","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2680-P","mark_price":"25.05757534","mark_iv":"0.49197772","delta":"-0.28947397","greeks":{"delta":"-0.28947396840103756","gamma":"0.0025405301229200613","vega":"0.9366033130358372","theta":"-6.20092104782588","rho":"-0.0024854118695009485","vanna":"0.0003508494533961467","volga":"0.005357433454973839"},"last_traded_price":"","bid":"24.48","bid_size":"0.1","bid_iv":"0.48700287","ask":"29.88","ask_size":"0.1","ask_iv":"0.54403257","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-190000-C","mark_price":"798.83745247","mark_iv":"0.48317093","delta":"0.05978756","greeks":{"delta":"0.05978755888893702","gamma":"0.000003297895941235895","vega":"89.99942872538121","theta":"-8.591629767754414","rho":"-6.032215594560175","vanna":"-0.004297201466440995","volga":"5.854677836150951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.097449","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-112-P","mark_price":"0.11506741","mark_iv":"0.81656387","delta":"-0.06553371","greeks":{"delta":"-0.06553371332130925","gamma":"0.032193273787095036","vega":"0.006194406850775884","theta":"-0.404716163947223","rho":"-0.000001955716413560588","vanna":"0.0000951168721873512","volga":"0.0001691173003892151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.772037","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-58-C","mark_price":"59.76313551","mark_iv":"2.23312344","delta":"1.00008219","greeks":{"delta":"1.0000821883864608","gamma":"0.000011350225037869212","vega":"0.000025227651228473028","theta":"-0.007559231792726872","rho":"-0.004290442505679783","vanna":"0.0000003500480268440469","volga":"0.000001581758944789894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001198","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-95000-P","mark_price":"13634.65738633","mark_iv":"0.39188755","delta":"-0.55643534","greeks":{"delta":"-0.556435339748965","gamma":"0.000016877828676022677","vega":"250.2351733966203","theta":"-19.967098254085993","rho":"-68.96535355883243","vanna":"-0.002846596152823339","volga":"0.2630242214521714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028664","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-48-C","mark_price":"47.51557588","mark_iv":"1.89245109","delta":"1.0003976","greeks":{"delta":"1.0003975977157462","gamma":"0.00000184741420978534","vega":"0.0000022879958531303195","theta":"-0.014797550499788871","rho":"-0.003411180631434579","vanna":"0.00000005332442551208102","volga":"0.00000022256097199005203"},"last_traded_price":"7.488","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"155.69203173","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"6","funding_rate":"","price_change_rate_24h":"0.052847","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-144-C","mark_price":"2.43093314","mark_iv":"0.64472067","delta":"0.19729869","greeks":{"delta":"0.19729869236968567","gamma":"0.011407795219032242","vega":"0.10509797368361853","theta":"-0.0920247023802699","rho":"-0.0025055503776170375","vanna":"-0.001468288664143012","volga":"0.0014756989401619421"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006399","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-105-C","mark_price":"12.97722308","mark_iv":"0.87305347","delta":"0.94396006","greeks":{"delta":"0.9439600629912577","gamma":"0.012988629573806872","vega":"0.011286617026466418","theta":"-0.19414427838433843","rho":"-0.0009316450535307921","vanna":"0.0001661986153553342","volga":"0.00031070169952192674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003243","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-80000-C","mark_price":"6570.27610133","mark_iv":"0.50429655","delta":"0.96870728","greeks":{"delta":"0.9687072780378644","gamma":"0.000019293243539895166","vega":"5.224485378017485","theta":"-64.53972148548586","rho":"-0.47168527930375964","vanna":"0.00021721254833985214","volga":"0.34866706441969775"},"last_traded_price":"6040","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"85.92211500125","total_volume":"5112067.15860331994","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"29.86","funding_rate":"","price_change_rate_24h":"0.060012","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2300-C","mark_price":"450.94973295","mark_iv":"0.88940158","delta":"0.99268342","greeks":{"delta":"0.9926834187296435","gamma":"0.00010541607126460128","vega":"0.05085105885343245","theta":"-1.5370976684221265","rho":"-0.03237403424944609","vanna":"0.00004857980432296254","volga":"0.00321905399435513"},"last_traded_price":"15.47","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1526.981404354","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0.6","funding_rate":"","price_change_rate_24h":"-0.015407","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2600-C","mark_price":"160.29665528","mark_iv":"0.5184792","delta":"0.8685646","greeks":{"delta":"0.8685646005802512","gamma":"0.0015080341087009594","vega":"0.5859066242735835","theta":"-4.684263904544451","rho":"-0.015899511484656424","vanna":"0.0004378499521679373","volga":"0.013438255949397305"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-25-C","mark_price":"71.60376867","mark_iv":"1.14475677","delta":"1.00638782","greeks":{"delta":"1.0063878168486102","gamma":"0.0002355685897723058","vega":"0.006305298242936514","theta":"-0.014915551720644599","rho":"-0.18365947587569326","vanna":"0.00011768593610761148","volga":"0.00029436507292531324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034833","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-79000-P","mark_price":"457.08514993","mark_iv":"0.38938056","delta":"-0.12385802","greeks":{"delta":"-0.12385802320951259","gamma":"0.000028481629302134095","vega":"37.77202933666621","theta":"-42.84297926861652","rho":"-0.2081348339520315","vanna":"0.0012048035263839078","volga":"1.2058093367408564"},"last_traded_price":"","bid":"444.87","bid_size":"0.001","bid_iv":"0.38546768","ask":"519.26","ask_size":"0.001","ask_iv":"0.40475849","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.256408","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1500-P","mark_price":"11.27928671","mark_iv":"0.69412744","delta":"-0.02694925","greeks":{"delta":"-0.026949246614838007","gamma":"0.00006453550957377405","vega":"0.8680445244268248","theta":"-0.31225057831061825","rho":"-0.028930710215941582","vanna":"0.0007194679868781849","volga":"0.038223245454820934"},"last_traded_price":"11.33","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"63909.959016567","total_volume":"63909.959016567","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"46.6","funding_rate":"","price_change_rate_24h":"-0.136576","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-122-C","mark_price":"7.09797535","mark_iv":"0.57986043","delta":"0.46943318","greeks":{"delta":"0.46943317773143434","gamma":"0.018199318793353025","vega":"0.15079940740042283","theta":"-0.12090111252994457","rho":"-0.007315846969188553","vanna":"-0.000588859155948456","volga":"0.00005578174927621015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002971","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-88000-P","mark_price":"11380.24202387","mark_iv":"0.39962834","delta":"-0.4240417","greeks":{"delta":"-0.4240416975259793","gamma":"0.000013425663484872404","vega":"303.03587268786856","theta":"-16.982627623727204","rho":"-85.93497110154541","vanna":"-0.0010146344634114877","volga":"-0.20318466251661096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036258","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-800-P","mark_price":"6.52163568","mark_iv":"0.86079225","delta":"-0.00938367","greeks":{"delta":"-0.009383670178028944","gamma":"0.000015024094928724597","vega":"0.4941968721961122","theta":"-0.11211587467099784","rho":"-0.032987034265459216","vanna":"0.0003647294497468374","volga":"0.023642459687441473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109196","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-126-C","mark_price":"10.66361434","mark_iv":"0.57021588","delta":"0.47802334","greeks":{"delta":"0.47802334005419583","gamma":"0.01179685775044523","vega":"0.2392070693363575","theta":"-0.0773777584104778","rho":"-0.027351546658290232","vanna":"-0.0012573559522134022","volga":"0.00009493872470213171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000471","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2050-P","mark_price":"542.21044308","mark_iv":"1.20693776","delta":"-0.76827139","greeks":{"delta":"-0.7682713886573912","gamma":"0.000641290648084199","vega":"1.2196709477398733","theta":"-2.979705877877267","rho":"-0.3508824043423005","vanna":"-0.0006692577059846231","volga":"0.007586411097727398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.117348","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-98000-P","mark_price":"12846.70988591","mark_iv":"0.3862535","delta":"-0.74078342","greeks":{"delta":"-0.740783417815481","gamma":"0.00002338622451434341","vega":"121.46799981822556","theta":"-26.717857768202766","rho":"-23.096048614954967","vanna":"-0.002867564633828669","volga":"1.549619508821482"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033719","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4500-C","mark_price":"63.83934982","mark_iv":"1.44639799","delta":"0.14533486","greeks":{"delta":"0.14533485579216815","gamma":"0.00020044741058296","vega":"1.8108184249066077","theta":"-1.4265229028469086","rho":"-0.16374419558669343","vanna":"-0.0014412793967001677","volga":"0.023928302301322597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.264714","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1000-P","mark_price":"7.60477172","mark_iv":"1.69711854","delta":"-0.03954938","greeks":{"delta":"-0.039549376011163484","gamma":"0.00019862735983689893","vega":"0.21635107189833408","theta":"-1.9019639236156576","rho":"-0.002004401875056007","vanna":"0.0001209789931886312","volga":"0.00331579336589503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.635815","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-95-C","mark_price":"27.60828603","mark_iv":"0.57696495","delta":"0.8238446","greeks":{"delta":"0.8238445974645826","gamma":"0.007746706876481292","vega":"0.158940625656149","theta":"-0.05678418905992143","rho":"-0.07081363780440754","vanna":"0.0014371569029811367","volga":"0.0015339419284759405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001555","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-95000-P","mark_price":"15465.98751709","mark_iv":"0.39826536","delta":"-0.5149542","greeks":{"delta":"-0.5149541965646596","gamma":"0.000013836937299252865","vega":"311.2536931356716","theta":"-16.43238793497588","rho":"-116.78742750297201","vanna":"-0.0030370884397859037","volga":"-0.026247679553285014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031079","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2960-C","mark_price":"2.60204389","mark_iv":"0.66909244","delta":"0.05143882","greeks":{"delta":"0.05143881773734257","gamma":"0.0008609843125537527","vega":"0.19320908981234883","theta":"-4.022045907792172","rho":"-0.00011551389601909004","vanna":"-0.00017605842206507968","volga":"0.007893854832104167"},"last_traded_price":"","bid":"2.11","bid_size":"0.1","bid_iv":"0.64690136","ask":"4.18","ask_size":"0.1","ask_iv":"0.74570313","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-11000-P","mark_price":"8218.61238968","mark_iv":"0.86907757","delta":"-1.01026894","greeks":{"delta":"-1.0102689351785523","gamma":"0.000004932784564146486","vega":"0.08307201336789694","theta":"0.3192863686714432","rho":"-21.080259722771515","vanna":"-0.00011627202369309917","volga":"0.00927850653818342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000882","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-74000-C","mark_price":"12493.86534631","mark_iv":"1.33585356","delta":"0.99794496","greeks":{"delta":"0.997944964068902","gamma":"0.0000014037143706686625","vega":"0.23838265429933217","theta":"-34.76911053306221","rho":"-0.21234903965395435","vanna":"0.0000057869051656595486","volga":"0.014312182375954132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.037898","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"US100-USD-PERP","mark_price":"30648.71462431","delta":"0.9998602","greeks":{"delta":"0.99986019718497","gamma":"0","vega":"0"},"last_traded_price":"29155","bid":"30640.1","bid_size":"0.3553","ask":"30660.9","ask_size":"0.3551","volume_24h":"0","total_volume":"31104.97181","created_at":1790096800569,"underlying_price":"30653","open_interest":"0","funding_rate":"0.00004999999968","price_change_rate_24h":"0.008557","external_fair_price":"30648.71600461","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-700-P","mark_price":"33.95789046","mark_iv":"1.53794574","delta":"-0.05892665","greeks":{"delta":"-0.05892664937583997","gamma":"0.00011562348724173734","vega":"0.7784702691634644","theta":"-0.900785697400262","rho":"-0.061050112804313855","vanna":"0.0002970781366898197","volga":"0.007268709620621585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.355348","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-85-P","mark_price":"13.46068565","mark_iv":"0.61535948","delta":"-0.30480156","greeks":{"delta":"-0.30480155993499103","gamma":"0.006956528572769919","vega":"0.2946710556073736","theta":"-0.03017527687244404","rho":"-0.10164490619225192","vanna":"-0.000009203433471787303","volga":"-0.000004682673452935492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05717","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-52000-C","mark_price":"34531.70714028","mark_iv":"2.11449247","delta":"0.99875946","greeks":{"delta":"0.998759457459474","gamma":"0.00000035050718612345584","vega":"0.39797458654572565","theta":"-30.766145422319774","rho":"-2.47905835050736","vanna":"0.000005989980447680738","volga":"0.015187000011060346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01372","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-79000-C","mark_price":"7559.70743182","mark_iv":"0.54699174","delta":"0.97692139","greeks":{"delta":"0.9769213911959623","gamma":"0.000013856096802742062","vega":"4.0698082742092865","theta":"-56.865239543294614","rho":"-0.5427173289162072","vanna":"0.00016687243999349377","volga":"0.2866252580204726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055531","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1500-C","mark_price":"222.34684312","mark_iv":"0.95428804","delta":"0.61941169","greeks":{"delta":"0.6194116886773433","gamma":"0.0008020978786303478","vega":"1.921083137620399","theta":"-2.5509719313803862","rho":"-0.22917175513134735","vanna":"-0.00001245072234301155","volga":"-0.00005764908524132098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040757","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-58000-C","mark_price":"30060.26621067","mark_iv":"0.50079987","delta":"0.97358857","greeks":{"delta":"0.9735885668586881","gamma":"0.000003947467648569975","vega":"37.926591670011945","theta":"-22.38200812557125","rho":"-77.10282340324896","vanna":"0.0013153126626914576","volga":"1.997203367074304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012021","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3300-P","mark_price":"755.76415125","mark_iv":"0.54782529","delta":"-0.59925594","greeks":{"delta":"-0.5992559388050295","gamma":"0.0003719602887113954","vega":"7.786673704061811","theta":"-0.9577011252003397","rho":"-3.8227247227020626","vanna":"-0.0031400884656036998","volga":"0.01878115265133498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006974","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-105-C","mark_price":"0.02964561","mark_iv":"1.09972663","delta":"0.01904998","greeks":{"delta":"0.01904998093601728","gamma":"0.010732429108927926","vega":"0.0018286639126406739","theta":"-0.16216078691057967","rho":"-0.000000503864737553419","vanna":"-0.00003690686823502495","volga":"0.00007307526585192537"},"last_traded_price":"0.298","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"75813.708472","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.67248","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-2000-P","mark_price":"446.28715626","mark_iv":"1.89572979","delta":"-0.92853357","greeks":{"delta":"-0.9285335725667605","gamma":"0.0005472814573946191","vega":"0.18136982453089956","theta":"-6.282913073273708","rho":"-0.03203930337011078","vanna":"-0.00009945589350940731","volga":"0.002268285622074986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.138708","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-220000-P","mark_price":"132376.62336303","mark_iv":"0.66875806","delta":"-1.00819467","greeks":{"delta":"-1.0081946679017446","gamma":"0.0000005386074070750003","vega":"6.910387182413468","theta":"10.204896629253298","rho":"-339.53829089566585","vanna":"-0.00034479260847556986","volga":"0.7595334221522695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003191","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-88500-P","mark_price":"2257.16211278","mark_iv":"0.40604737","delta":"-0.79647919","greeks":{"delta":"-0.79647919265537","gamma":"0.00012101053259396623","vega":"16.31560072785095","theta":"-193.73852828218025","rho":"-0.10020338156765435","vanna":"-0.000397450593205807","volga":"0.28475202951240614"},"last_traded_price":"","bid":"1943.37","bid_size":"0.013","bid_iv":"0.05","ask":"2600","ask_size":"0.013","ask_iv":"0.59577411","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-98000-C","mark_price":"2135.63295241","mark_iv":"0.3862535","delta":"0.26850979","greeks":{"delta":"0.26850978774486517","gamma":"0.00002338622451434272","vega":"121.46799981823915","theta":"-39.02269357580987","rho":"-3.839479754931292","vanna":"-0.0028675646338288","volga":"1.5496195088213953"},"last_traded_price":"","bid":"2118.23","bid_size":"0.001","bid_iv":"0.38514606","ask":"2231","ask_size":"0.001","ask_iv":"0.39439671","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012025","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-125-C","mark_price":"2.33189642","mark_iv":"0.65281348","delta":"0.30819561","greeks":{"delta":"0.3081956139527692","gamma":"0.028214204608294186","vega":"0.06730486443835419","theta":"-0.23206623584947592","rho":"-0.0006146216908906426","vanna":"-0.0005322112065625452","volga":"0.00031447651021779114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057562","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-170-P","mark_price":"52.77593416","mark_iv":"0.73758883","delta":"-0.92501202","greeks":{"delta":"-0.9250120182325066","gamma":"0.005243937438821429","vega":"0.0552704320316125","theta":"-0.04495215684992304","rho":"-0.05439588597234444","vanna":"-0.0010538327999265605","volga":"0.001760904608451449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002696","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2720-P","mark_price":"8.76728017","mark_iv":"0.44414114","delta":"-0.27896348","greeks":{"delta":"-0.2789634760467929","gamma":"0.0066768713546694405","vega":"0.3807799077483837","theta":"-13.508964222837044","rho":"-0.00014901099689548796","vanna":"0.0001770739487817014","volga":"0.00285213096943707"},"last_traded_price":"","bid":"6.96","bid_size":"0.1","bid_iv":"0.39832929","ask":"12.55","ask_size":"0.1","ask_iv":"0.543451","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.623794","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-114-C","mark_price":"4.04909382","mark_iv":"0.755355","delta":"0.85594716","greeks":{"delta":"0.8559471595980661","gamma":"0.06196025105284058","vega":"0.011028303394225345","theta":"-0.7100420490414308","rho":"-0.00006881947639171722","vanna":"0.00012774808826696674","volga":"0.00015965215250599287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.125179","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3000-P","mark_price":"1495.97329008","mark_iv":"1.29865903","delta":"-0.82179752","greeks":{"delta":"-0.8217975241086924","gamma":"0.0003130978246565659","vega":"1.7800415651296368","theta":"-1.601496210362279","rho":"-2.689487974788199","vanna":"-0.0012714420534182692","volga":"0.017793925357703588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053875","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-90-C","mark_price":"5.52398453","mark_iv":"0.79991907","delta":"0.96477231","greeks":{"delta":"0.9647723117454015","gamma":"0.024686781378303345","vega":"0.003059578743744139","theta":"-0.2011059967802169","rho":"-0.00009388711594338501","vanna":"0.00007113438270182759","volga":"0.00012283803962734644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.494162","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-88-C","mark_price":"33.24832271","mark_iv":"0.59680994","delta":"0.87934445","greeks":{"delta":"0.8793444483639836","gamma":"0.005901043412787165","vega":"0.1252371620227054","theta":"-0.048252131566166936","rho":"-0.08528000176877072","vanna":"0.001492036312330312","volga":"0.0020018024922836422"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001627","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-66000-C","mark_price":"20540.7383607","mark_iv":"1.28317476","delta":"0.9949765","greeks":{"delta":"0.9949765046169176","gamma":"0.000001665786959211842","vega":"1.147777058488978","theta":"-42.75617119894442","rho":"-1.4746357287562055","vanna":"0.000025195155487920975","volga":"0.05545091083271322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02321","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-119-C","mark_price":"4.23171775","mark_iv":"0.62334956","delta":"0.48277527","greeks":{"delta":"0.4827752673779324","gamma":"0.033479813142212225","vega":"0.07626130201340067","theta":"-0.252877364866208","rho":"-0.0011153606542560852","vanna":"-0.00015126175786620954","volga":"0.000007904272524381357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037232","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1000-P","mark_price":"43.02579945","mark_iv":"1.36675444","delta":"-0.10728795","greeks":{"delta":"-0.10728794641716866","gamma":"0.0002700668019747501","vega":"0.926405247744084","theta":"-1.66300175406212","rho":"-0.04434647169573869","vanna":"0.00034961162535070617","volga":"0.006784915397386358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.28884","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4000-C","mark_price":"41.07716233","mark_iv":"1.44320922","delta":"0.11235182","greeks":{"delta":"0.11235182350309318","gamma":"0.00020038906543004616","vega":"1.2660716089954027","theta":"-1.414115949723091","rho":"-0.073849269173203","vanna":"-0.0010292680917040763","volga":"0.019577630934305465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.274742","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-93000-C","mark_price":"1887.06433245","mark_iv":"0.36912552","delta":"0.30660436","greeks":{"delta":"0.3066043622795592","gamma":"0.00003435515997627357","vega":"97.76417654694242","theta":"-51.60372411523007","rho":"-1.9449875748326184","vanna":"-0.0019247552895772192","volga":"0.8489663642992995"},"last_traded_price":"","bid":"1882.95","bid_size":"0.001","bid_iv":"0.3666508","ask":"2004.59","ask_size":"0.023","ask_iv":"0.37900537","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032329","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1050-P","mark_price":"48.05751456","mark_iv":"1.30584048","delta":"-0.12249551","greeks":{"delta":"-0.12249550954403782","gamma":"0.00031064975631753635","vega":"1.0181234820477174","theta":"-1.7443731014907164","rho":"-0.049532634736439804","vanna":"0.0003727580300343062","volga":"0.006778210500649684"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.291754","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-56000-C","mark_price":"33647.15669932","mark_iv":"0.47585209","delta":"0.96075435","greeks":{"delta":"0.960754346116594","gamma":"0.000004348902898640859","vega":"78.29283201246707","theta":"-21.470361847977887","rho":"-170.19041933304888","vanna":"0.0022634006319390263","volga":"2.991403493179423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010019","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-64-C","mark_price":"54.26756695","mark_iv":"0.89453218","delta":"0.99177938","greeks":{"delta":"0.9917793824772945","gamma":"0.0008847432282091537","vega":"0.011309261511304472","theta":"-0.023341450699124376","rho":"-0.05593330427698917","vanna":"0.0002137079363224423","volga":"0.0005730989983749837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002646","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-54000-P","mark_price":"807.89784546","mark_iv":"0.48689996","delta":"-0.05549108","greeks":{"delta":"-0.05549107686046558","gamma":"0.0000037604789733062034","vega":"69.27128041230088","theta":"-8.47715611757947","rho":"-4.086421755306776","vanna":"0.0020727306778213386","volga":"2.8794374302852526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114487","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-145-P","mark_price":"32.46048226","mark_iv":"0.60234102","delta":"-0.69856412","greeks":{"delta":"-0.698564116733477","gamma":"0.009849547231071178","vega":"0.2109730928521134","theta":"-0.06124790276390659","rho":"-0.0832592371475082","vanna":"-0.002410494479394913","volga":"0.0014341205881662714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010471","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1300-P","mark_price":"26.51066906","mark_iv":"1.21367596","delta":"-0.1515683","greeks":{"delta":"-0.15156830358874632","gamma":"0.0007638297622130824","vega":"0.594986525040576","theta":"-3.7287505416629","rho":"-0.006987459540179747","vanna":"0.0002617983827249905","volga":"0.004209344167004143"},"last_traded_price":"","bid":"12.187","bid_size":"0.1","bid_iv":"0.93545108","ask":"40.506","ask_size":"0.1","ask_iv":"1.42586914","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.448208","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-65000-C","mark_price":"27837.00998763","mark_iv":"0.43131644","delta":"0.88556291","greeks":{"delta":"0.8855629080898253","gamma":"0.000007367687610951323","vega":"179.48543972436462","theta":"-24.457115752011283","rho":"-210.20402236075773","vanna":"0.00324563928842153","volga":"2.945513389108757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006692","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-124-C","mark_price":"2.57500008","mark_iv":"0.64688443","delta":"0.3335921","greeks":{"delta":"0.3335920984253928","gamma":"0.029430229392563134","vega":"0.06956805728786188","theta":"-0.23790688175475747","rho":"-0.0006786969136608681","vanna":"-0.0004894998686111738","volga":"0.00024836595739381284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059998","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-118-P","mark_price":"4.80404163","mark_iv":"0.62011905","delta":"-0.48504739","greeks":{"delta":"-0.4850473898287756","gamma":"0.03366218725093733","vega":"0.07627934114665268","theta":"-0.24000659924476925","rho":"-0.0012662089806370932","vanna":"-0.00006476051517111678","volga":"-0.000002949863311191082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052016","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-50-C","mark_price":"52.72732191","mark_iv":"0.84172371","delta":"0.92415392","greeks":{"delta":"0.9241539205286929","gamma":"0.002566206145781503","vega":"0.1486884070705375","theta":"-0.030949212988850366","rho":"-0.3981568121817843","vanna":"0.0010247275870760078","volga":"0.0012575104922009938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04679","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2750-C","mark_price":"253.76811832","mark_iv":"0.52105809","delta":"0.56262147","greeks":{"delta":"0.5626214727369753","gamma":"0.000655438045936668","vega":"4.638634415615092","theta":"-2.0375678185178363","rho":"-0.4562289365867192","vanna":"-0.0002433155122062905","volga":"-0.0009751352517052077"},"last_traded_price":"","bid":"250","bid_size":"0.1","bid_iv":"0.51450826","ask":"265.49","ask_size":"0.1","ask_iv":"0.54791434","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037003","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2600-C","mark_price":"134.10592004","mark_iv":"1.18351486","delta":"0.30044589","greeks":{"delta":"0.30044589039454034","gamma":"0.00037430775634159406","vega":"2.7668727462756606","theta":"-1.8061558905242785","rho":"-0.3439738351777601","vanna":"-0.0016964616287278723","volga":"0.014108966340754236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.165123","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-60-C","mark_price":"35.78289295","mark_iv":"0.99206386","delta":"0.99197311","greeks":{"delta":"0.9919731130919814","gamma":"0.001367953545951728","vega":"0.0056332134730838965","theta":"-0.030469482134658925","rho":"-0.016293827312016243","vanna":"0.00012488355445546115","volga":"0.0002756169416274399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.070444","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-150000-P","mark_price":"63476.32154246","mark_iv":"1.62904509","delta":"-1.00040151","greeks":{"delta":"-1.0004015073965693","gamma":"0.00000001556361429070634","vega":"0.013614316288538675","theta":"14.309932394766365","rho":"-4.557014938395054","vanna":"-0.0000003918692048528703","volga":"0.0013275893021728775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007294","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-110-P","mark_price":"1.66756752","mark_iv":"0.61853976","delta":"-0.23059358","greeks":{"delta":"-0.23059357573341657","gamma":"0.025728975389624605","vega":"0.058154006650640244","theta":"-0.18417476325826104","rho":"-0.0004395234545287455","vanna":"0.000508810188302812","volga":"0.00044192148525787285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133391","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-118-C","mark_price":"2.26779322","mark_iv":"0.76360919","delta":"0.49330887","greeks":{"delta":"0.49330887381575483","gamma":"0.066584951584284","vega":"0.03129376249820117","theta":"-0.7376694783592559","rho":"-0.00010067533874146037","vanna":"-0.00002354950399519833","volga":"0.00000046537463939625364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-105-C","mark_price":"1.41403952","mark_iv":"0.72299602","delta":"0.22976721","greeks":{"delta":"0.2297672130555245","gamma":"0.02709449424926684","vega":"0.04706663522995511","theta":"-0.17973267514950675","rho":"-0.0003727006741130579","vanna":"-0.0005849758867036343","volga":"0.00041361987907341763"},"last_traded_price":"1.55","bid":"1.02","bid_size":"1","bid_iv":"0.63587557","ask":"1.71","ask_size":"1","ask_iv":"0.78466846","volume_24h":"0","total_volume":"364.9960378","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"8","funding_rate":"","price_change_rate_24h":"0.178213","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-110-C","mark_price":"5.67534072","mark_iv":"0.64509044","delta":"0.36717184","greeks":{"delta":"0.3671718377374312","gamma":"0.014508009790022768","vega":"0.1533810774264823","theta":"-0.0801888420054723","rho":"-0.010203230750574681","vanna":"-0.0015479829905904385","volga":"0.0005144528211178953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.089419","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5200-P","mark_price":"2449.60949856","mark_iv":"1.70450598","delta":"-1.0006404","greeks":{"delta":"-1.0006404022560713","gamma":"0.00000008247349526969955","vega":"0.00007624444448282457","theta":"0.6770300976936922","rho":"-0.17585938254675423","vanna":"-0.00000007294556067812153","volga":"0.000008697433714595749"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002733","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-300000-P","mark_price":"213476.20249506","mark_iv":"2.65196917","delta":"-1.00044628","greeks":{"delta":"-1.0004462809613226","gamma":"0.000000000008530839016432532","vega":"0.00001214821563749764","theta":"14.733168979349113","rho":"-15.325624178144412","vanna":"-0.00000000029903832903871453","volga":"0.0000014020230986335284"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002165","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6000-P","mark_price":"3235.0790273","mark_iv":"0.60902148","delta":"-0.90390036","greeks":{"delta":"-0.9039003614999453","gamma":"0.0001466505034871865","vega":"5.095199537727055","theta":"-0.26518129105703586","rho":"-24.428867333420087","vanna":"-0.005105361666098495","volga":"0.16110539413716174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001849","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-98000-P","mark_price":"15665.94299286","mark_iv":"0.39268857","delta":"-0.60104986","greeks":{"delta":"-0.6010498620514465","gamma":"0.000016544276259167255","vega":"245.79120899564688","theta":"-19.020289665732122","rho":"-79.23978334940544","vanna":"-0.003594448392445479","volga":"0.6757467083128716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026801","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-3000-C","mark_price":"5.70278793","mark_iv":"0.60248585","delta":"0.07842117","greeks":{"delta":"0.07842117232864568","gamma":"0.0008880677128815271","vega":"0.4009394954850236","theta":"-3.380269171556813","rho":"-0.0005656483861799028","vanna":"-0.00035740095706686214","volga":"0.013911821353277202"},"last_traded_price":"","bid":"4.79","bid_size":"0.1","bid_iv":"0.58261801","ask":"7.17","ask_size":"0.1","ask_iv":"0.64117648","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-86000-C","mark_price":"7611.21849752","mark_iv":"0.38497267","delta":"0.58566147","greeks":{"delta":"0.58566147413646","gamma":"0.000023526429504200758","vega":"173.75885817264248","theta":"-43.08713989704139","rho":"-19.522329960188603","vanna":"0.000006058706564621593","volga":"0.0010277053547465926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015483","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1600-P","mark_price":"215.71727789","mark_iv":"0.98524587","delta":"-0.46496261","greeks":{"delta":"-0.4649626127888958","gamma":"0.0008083443379256995","vega":"1.9988505925221631","theta":"-2.531509007891476","rho":"-0.22233869614042923","vanna":"-0.0002901434287196545","volga":"-0.00042169904055719095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.223765","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-45-C","mark_price":"72.76282432","mark_iv":"2.62565451","delta":"1.00013971","greeks":{"delta":"1.0001397072989233","gamma":"0.0000008142614873253396","vega":"0.0000021279483903458334","theta":"-0.006591242935022251","rho":"-0.005223700398020923","vanna":"0.000000028997982926863364","volga":"0.00000015144372076832345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000994","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-2000-C","mark_price":"27.20459556","mark_iv":"1.38510091","delta":"0.16204401","greeks":{"delta":"0.16204401406218616","gamma":"0.000699399902755873","vega":"0.6217485599435646","theta":"-4.501858147331443","rho":"-0.007170358871679387","vanna":"-0.00034853264592880445","volga":"0.005366649421485879"},"last_traded_price":"","bid":"10.424","bid_size":"0.1","bid_iv":"1.06935493","ask":"32.336","ask_size":"0.1","ask_iv":"1.47168032","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.112225","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-70-C","mark_price":"48.33393306","mark_iv":"0.82211869","delta":"0.985895","greeks":{"delta":"0.9858949967722752","gamma":"0.0013775442403894135","vega":"0.01618307728150463","theta":"-0.0275196864374545","rho":"-0.049817538123976594","vanna":"0.000309348478014892","volga":"0.0007701381488260809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002785","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-140-P","mark_price":"45.63134815","mark_iv":"0.73","delta":"-0.86148974","greeks":{"delta":"-0.8614897420411685","gamma":"0.007825677055235208","vega":"0.09362420020781945","theta":"-0.040821196859152135","rho":"-0.08203686751349654","vanna":"-0.0018300129419490335","volga":"0.0018395340181240176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046948","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-64000-P","mark_price":"2851.05281666","mark_iv":"0.43394517","delta":"-0.1439495","greeks":{"delta":"-0.1439495042547448","gamma":"0.000007039084568225401","vega":"172.52540434292104","theta":"-11.888762136640347","rho":"-21.528992167793458","vanna":"0.0032606368026827977","volga":"3.063564828327409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091532","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-128-P","mark_price":"11.87798321","mark_iv":"0.67245883","delta":"-0.75917803","greeks":{"delta":"-0.7591780328267013","gamma":"0.024293436843672647","vega":"0.059695856782136965","theta":"-0.19949831166063936","rho":"-0.0031306991424105706","vanna":"-0.0006110179260571092","volga":"0.000504525236409866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0203","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-112-P","mark_price":"9.94623157","mark_iv":"0.55979025","delta":"-0.3678844","greeks":{"delta":"-0.36788439692498115","gamma":"0.011346380773661766","vega":"0.22586609819353182","theta":"-0.06404010496593122","rho":"-0.025511501840658087","vanna":"0.00021003256109975224","volga":"0.00008527049048563492"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019887","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-130-P","mark_price":"37.66212008","mark_iv":"0.68526319","delta":"-0.76141484","greeks":{"delta":"-0.7614148375574361","gamma":"0.009626643148122173","vega":"0.15424365455032293","theta":"-0.04808180489703347","rho":"-0.09660113373741545","vanna":"-0.0024325044153089394","volga":"0.0015903508097061885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053886","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-900-P","mark_price":"11.38851535","mark_iv":"1.685271","delta":"-0.04322203","greeks":{"delta":"-0.04322203127625377","gamma":"0.0001635647311869119","vega":"0.30564426632293284","theta":"-1.5420356910871351","rho":"-0.005185788095769856","vanna":"0.00015756550260918322","volga":"0.004217598948425698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.456359","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-60000-C","mark_price":"27028.4610282","mark_iv":"0.56225595","delta":"0.98909681","greeks":{"delta":"0.9890968103142413","gamma":"0.000002577252552791874","vega":"11.171326148664217","theta":"-20.09489590829055","rho":"-27.85809679216727","vanna":"0.00045117990841943056","volga":"0.8367592990816329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015216","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1525-C","mark_price":"173.76884463","mark_iv":"0.9792326","delta":"0.59162205","greeks":{"delta":"0.5916220519078266","gamma":"0.001002738965299319","vega":"1.5473075786615862","theta":"-3.312377606602364","rho":"-0.11245159661635251","vanna":"-0.000021742235882983816","volga":"-0.00007723154832589216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.086173","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-PERP","mark_price":"2752.29045631","delta":"1.00132852","greeks":{"delta":"1.00132851836343","gamma":"0","vega":"0"},"last_traded_price":"2751.23","bid":"2751.89","bid_size":"3.5375","ask":"2752.46","ask_size":"54.8193","volume_24h":"5370420.6800179975","total_volume":"51003204178.9785602","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"5738.2622","funding_rate":"0.00043865375376","price_change_rate_24h":"-0.001796","external_fair_price":"2748.39021638","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-55-P","mark_price":"0.08330153","mark_iv":"1.01526256","delta":"-0.0060884","greeks":{"delta":"-0.006088398308175425","gamma":"0.0004489734410888626","vega":"0.006513584487337823","theta":"-0.008728371003332486","rho":"-0.00008585846038031546","vanna":"0.00011890033307701206","volga":"0.00035113517783005605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.20441","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-92_5-P","mark_price":"4.46419106","mark_iv":"0.62615877","delta":"-0.38314904","greeks":{"delta":"-0.38314903937963596","gamma":"0.025160878050254517","vega":"0.0929397602878006","theta":"-0.11769507849280228","rho":"-0.0028889264860439178","vanna":"0.000219958832486679","volga":"0.00006316610539711035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.215175","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-136-C","mark_price":"3.51528954","mark_iv":"0.61758048","delta":"0.27122994","greeks":{"delta":"0.27122993896151254","gamma":"0.014217978249426208","vega":"0.12547362137069418","theta":"-0.10569583660102352","rho":"-0.003623190991522962","vanna":"-0.001397607363922762","volga":"0.0010066357003583255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005012","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-66000-C","mark_price":"22517.09993557","mark_iv":"0.4451625","delta":"0.92751593","greeks":{"delta":"0.9275159287979617","gamma":"0.00000809130798711903","vega":"69.10322821540063","theta":"-28.08811586680104","rho":"-57.7550434035902","vanna":"0.0020580674905700037","volga":"2.4421964815205506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014351","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-87000-P","mark_price":"1536.05263207","mark_iv":"0.37578586","delta":"-0.54876614","greeks":{"delta":"-0.5487661392380804","gamma":"0.00012242901231646468","vega":"34.132466950360694","theta":"-168.18205940279924","rho":"-0.15235805790833465","vanna":"-0.000167011395444293","volga":"0.01756356561407931"},"last_traded_price":"","bid":"1454.34","bid_size":"0.018","bid_iv":"0.35229276","ask":"1688.65","ask_size":"0.018","ask_iv":"0.42089855","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"kSHIB-USD-PERP","mark_price":"0.00603756","delta":"1.00082207","greeks":{"delta":"1.00082207120836","gamma":"0","vega":"0"},"last_traded_price":"0.006666","bid":"0.006034","bid_size":"1804441","ask":"0.00604","ask_size":"1802649","volume_24h":"13.332","total_volume":"289482694.4340855386","created_at":1790096800569,"underlying_price":"0.0060326","open_interest":"1142868","funding_rate":"0.00010211384684","price_change_rate_24h":"0.015504","external_fair_price":"0.00603668","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-100000-C","mark_price":"5792.7616846","mark_iv":"0.39355799","delta":"0.39639675","greeks":{"delta":"0.3963967451662999","gamma":"0.00001621361407590912","vega":"241.41200875544837","theta":"-30.426557100426553","rho":"-29.30032243987939","vanna":"-0.004031143049282505","volga":"1.005655373496016"},"last_traded_price":"","bid":"5520.55","bid_size":"0.001","bid_iv":"0.38076249","ask":"6316.25","ask_size":"0.001","ask_iv":"0.41360841","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00101","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3000-C","mark_price":"356.61481292","mark_iv":"0.54357068","delta":"0.52106422","greeks":{"delta":"0.5210642198385791","gamma":"0.0003837405992162776","vega":"7.970895233056565","theta":"-1.3452121554899512","rho":"-1.8037905868050688","vanna":"-0.0019333791043330663","volga":"-0.0012858216283106185"},"last_traded_price":"","bid":"345.35","bid_size":"0.1","bid_iv":"0.53252835","ask":"377.92","ask_size":"0.1","ask_iv":"0.57346259","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029278","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"XPT-USD-PERP","mark_price":"1828.44675671","delta":"1.00141673","greeks":{"delta":"1.00141673332808","gamma":"0","vega":"0"},"last_traded_price":"1761.1","bid":"1827.9","bid_size":"5.956","ask":"1829.2","ask_size":"5.952","volume_24h":"0","total_volume":"2370642.6008","created_at":1790096800569,"underlying_price":"1825.86","open_interest":"1.784","funding_rate":"0.00022368119797","price_change_rate_24h":"0.013308","external_fair_price":"1827.79191984","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-68000-P","mark_price":"17.83763267","mark_iv":"1.16227249","delta":"-0.00629049","greeks":{"delta":"-0.00629049484247139","gamma":"0.0000020818597982932085","vega":"1.2993067945666743","theta":"-28.72298763995715","rho":"-0.0012805776875512778","vanna":"0.00003098468884964164","volga":"0.06687430091800152"},"last_traded_price":"76.33","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2384199.48283176688","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"30.346","funding_rate":"","price_change_rate_24h":"0.090986","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-166-P","mark_price":"48.90551644","mark_iv":"0.7235437","delta":"-0.91419549","greeks":{"delta":"-0.9141954943438226","gamma":"0.005892800655396463","vega":"0.060926684214707046","theta":"-0.0494676239222312","rho":"-0.050406666199446004","vanna":"-0.0011306556485318777","volga":"0.0017955432215960795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00293","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1600-P","mark_price":"127.32447295","mark_iv":"1.04881161","delta":"-0.52283899","greeks":{"delta":"-0.5228389850664463","gamma":"0.0015005760841497132","vega":"1.01009753585772","theta":"-5.422097043926388","rho":"-0.03355911545212544","vanna":"-0.00013963980528776493","volga":"0.0001219855632937943"},"last_traded_price":"","bid":"66.634","bid_size":"0.1","bid_iv":"0.42107015","ask":"206.875","ask_size":"0.1","ask_iv":"1.82137295","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.297515","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-132-P","mark_price":"15.33486518","mark_iv":"0.70197906","delta":"-0.8264571","greeks":{"delta":"-0.8264570987823595","gamma":"0.019183665985933174","vega":"0.04920908494305179","theta":"-0.16958747994855292","rho":"-0.004041835085212751","vanna":"-0.0006257528068760697","volga":"0.0006904483669281222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013828","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3200-P","mark_price":"454.32867798","mark_iv":"0.57897647","delta":"-0.94148136","greeks":{"delta":"-0.9414813588146115","gamma":"0.00045989123291110065","vega":"0.530201867002969","theta":"-1.255705063051582","rho":"-0.11974813863732264","vanna":"-0.0005501431614781506","volga":"0.02354745680894292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003409","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-83000-C","mark_price":"3775.1608237","mark_iv":"0.38696626","delta":"0.86586068","greeks":{"delta":"0.8658606753254015","gamma":"0.00006509610086906","vega":"18.688350961309077","theta":"-114.01626763047618","rho":"-0.3744508223178758","vanna":"0.0005951366749996301","volga":"0.5683899935840429"},"last_traded_price":"","bid":"3355.6","bid_size":"0.012","bid_iv":"0.05","ask":"4049.15","ask_size":"0.012","ask_iv":"0.53192737","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1800-C","mark_price":"374.19815278","mark_iv":"0.99643103","delta":"0.58569482","greeks":{"delta":"0.5856948161013186","gamma":"0.0003626022851346778","vega":"4.450140309115021","theta":"-1.3098602457354356","rho":"-1.8927287395598356","vanna":"-0.001501942888359821","volga":"-0.004309636868352144"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102776","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-102000-C","mark_price":"7976.8293003","mark_iv":"0.39940493","delta":"0.43928857","greeks":{"delta":"0.43928857089627193","gamma":"0.000013541209545011794","vega":"305.4730443880119","theta":"-27.29883781135352","rho":"-60.23497514376361","vanna":"-0.004783949165335294","volga":"0.802202788111532"},"last_traded_price":"","bid":"7656","bid_size":"0.001","bid_iv":"0.38911169","ask":"8420.95","ask_size":"0.001","ask_iv":"0.4141472","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009766","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-90-P","mark_price":"0.25629538","mark_iv":"0.74093802","delta":"-0.1102199","greeks":{"delta":"-0.11021990017910394","gamma":"0.03995276453913414","vega":"0.011979699900344065","theta":"-0.2725670410866831","rho":"-0.00001137785601094106","vanna":"0.0001991653755701006","volga":"0.00023303362186895109"},"last_traded_price":"","bid":"0.019","bid_size":"1","bid_iv":"0.43089326","ask":"0.41","ask_size":"1","ask_iv":"0.85693888","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.721548","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-800-P","mark_price":"61.44042799","mark_iv":"1.34259371","delta":"-0.09125827","greeks":{"delta":"-0.0912582665322402","gamma":"0.00015508841228622082","vega":"1.3005007357793952","theta":"-0.9151189948987629","rho":"-0.15759110145006455","vanna":"0.00040934081835060414","volga":"0.008555573400941019"},"last_traded_price":"88.81","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29519.91853955","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.346208","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2300-P","mark_price":"69.12114628","mark_iv":"0.54542359","delta":"-0.17973363","greeks":{"delta":"-0.17973362816040947","gamma":"0.00041369319828635345","vega":"3.064676602559081","theta":"-1.2110628894988653","rho":"-0.12426725337927792","vanna":"0.0014121958481590324","volga":"0.03579091873528646"},"last_traded_price":"","bid":"67.9","bid_size":"0.1","bid_iv":"0.54121792","ask":"73","ask_size":"0.1","ask_iv":"0.55777554","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052891","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-68-P","mark_price":"0.18695391","mark_iv":"0.845508","delta":"-0.01504953","greeks":{"delta":"-0.015049529756732549","gamma":"0.0011887678842517368","vega":"0.014362690846063038","theta":"-0.015989725401884237","rho":"-0.0001926924400735235","vanna":"0.0002739091434611348","volga":"0.0006998761585604394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023201","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2850-C","mark_price":"48.77215017","mark_iv":"0.49253665","delta":"0.34603745","greeks":{"delta":"0.3460374547710512","gamma":"0.0016795549537056691","vega":"1.6472441800550077","theta":"-4.3415912576676785","rho":"-0.012854953894412356","vanna":"-0.0005806249212906449","volga":"0.00633936585350168"},"last_traded_price":"","bid":"47.94","bid_size":"0.1","bid_iv":"0.48662293","ask":"54","ask_size":"0.1","ask_iv":"0.52321558","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.213183","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7500-P","mark_price":"4749.6089175","mark_iv":"2.17967915","delta":"-1.00064755","greeks":{"delta":"-1.0006475529843786","gamma":"0.0000000005068015409910082","vega":"0.0000005991364907619249","theta":"0.6794898264081258","rho":"-0.34097814026885476","vanna":"-0.000000000552438823676064","volga":"0.00000008107634724604297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001409","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1300-C","mark_price":"1450.39501145","mark_iv":"2.26511534","delta":"1.00061598","greeks":{"delta":"1.000615983178466","gamma":"0.0000002532908148712659","vega":"0.0003111752438775115","theta":"-0.6929427348698528","rho":"-0.1041249929550893","vanna":"0.00000019035814200468907","volga":"0.000020931765317885037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004586","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-82_5-P","mark_price":"1.04233243","mark_iv":"0.68370432","delta":"-0.13803555","greeks":{"delta":"-0.13803554941653154","gamma":"0.015837681623193677","vega":"0.044947460962779094","theta":"-0.09054871898882641","rho":"-0.0004746286056131354","vanna":"0.0006505405858280117","volga":"0.0006774444193979591"},"last_traded_price":"","bid":"0.75","bid_size":"1","bid_iv":"0.61615882","ask":"1.42","ask_size":"1","ask_iv":"0.76475294","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.318844","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-115000-C","mark_price":"156.26452332","mark_iv":"0.45572253","delta":"0.03311264","greeks":{"delta":"0.03311263887847117","gamma":"0.0000058398583142897005","vega":"20.51712514563025","theta":"-12.820191235733674","rho":"-0.16106104679527836","vanna":"-0.0010335899261370116","volga":"1.6440756931350755"},"last_traded_price":"","bid":"129.62","bid_size":"0.029","bid_iv":"0.44261351","ask":"187.97","ask_size":"0.029","ask_iv":"0.47097603","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-152-C","mark_price":"1.73278936","mark_iv":"0.67329869","delta":"0.14537857","greeks":{"delta":"0.1453785729509715","gamma":"0.008980156138287341","vega":"0.08639978985083495","theta":"-0.07876624305518413","rho":"-0.0017859771547657976","vanna":"-0.0013891537226694104","volga":"0.0017313421348489947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00745","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2000-C","mark_price":"62.24688461","mark_iv":"1.18630102","delta":"0.25449873","greeks":{"delta":"0.2544987320521264","gamma":"0.0006820477787130567","vega":"1.2750070956456996","theta":"-3.246957064544346","rho":"-0.0402820285751294","vanna":"-0.000664171532668135","volga":"0.006866580341496342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067252","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-58000-C","mark_price":"29499.66613969","mark_iv":"0.52746089","delta":"0.98283646","greeks":{"delta":"0.9828364648484715","gamma":"0.0000031731450123495192","vega":"22.50658097625343","theta":"-21.02775799159334","rho":"-53.03503614629016","vanna":"0.0008466172509124956","volga":"1.4201847483530343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012412","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-230000-C","mark_price":"41.77993458","mark_iv":"0.68867573","delta":"0.00485117","greeks":{"delta":"0.004851169271291693","gamma":"0.0000004673185314336126","vega":"6.1743154192040155","theta":"-2.3319068816344415","rho":"-0.10716308701016208","vanna":"-0.0003047470687294765","volga":"0.6828729626175416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076827","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-600-C","mark_price":"998.75782894","mark_iv":"1.65681568","delta":"0.96546641","greeks":{"delta":"0.9654664093661302","gamma":"0.00008309047713529837","vega":"0.6026711502558499","theta":"-0.9486793298228732","rho":"-1.795584980474497","vanna":"0.00023799528236585454","volga":"0.006400725454941433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055494","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-150-C","mark_price":"0.53064984","mark_iv":"0.80475708","delta":"0.05564666","greeks":{"delta":"0.05564665981235209","gamma":"0.004557345598440845","vega":"0.0344591424658879","theta":"-0.037727557061841506","rho":"-0.0005469380780048023","vanna":"-0.0008313987326358902","volga":"0.0012664684900158866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024369","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-117-C","mark_price":"5.13774272","mark_iv":"0.61747085","delta":"0.54961283","greeks":{"delta":"0.5496128324812516","gamma":"0.033575589582256635","vega":"0.07575819870972383","theta":"-0.24973720546864286","rho":"-0.0013541631140319818","vanna":"0.00002404203190887571","volga":"0.000003490964727833614"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031359","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-100-P","mark_price":"21.75800844","mark_iv":"0.6111231","delta":"-0.42096678","greeks":{"delta":"-0.42096677908085384","gamma":"0.007868324361299297","vega":"0.33099921365881924","theta":"-0.03293987734457993","rho":"-0.16430000550223728","vanna":"-0.0017255890943579642","volga":"-0.0003737742519924308"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.070876","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-126-P","mark_price":"8.30983142","mark_iv":"0.9529804","delta":"-0.95555262","greeks":{"delta":"-0.9555526172540709","gamma":"0.020375460132885936","vega":"0.004575471035482086","theta":"-0.3082985399573548","rho":"-0.00014123610383495814","vanna":"-0.00007087421954023424","volga":"0.00014177065508881316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052088","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2000-P","mark_price":"577.87458358","mark_iv":"1.07417944","delta":"-0.6226675","greeks":{"delta":"-0.6226675002298229","gamma":"0.0005411583271840534","vega":"2.5448145343786863","theta":"-1.9617271170402646","rho":"-1.0389134311531019","vanna":"-0.0011456621511114627","volga":"0.0053484067363414245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128102","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-115000-C","mark_price":"479.99604872","mark_iv":"0.42259006","delta":"0.07433592","greeks":{"delta":"0.07433592407505463","gamma":"0.000009092698936976933","vega":"51.6703530650399","theta":"-17.54392280547441","rho":"-0.8629456251774192","vanna":"-0.0023020575088503613","volga":"2.8851176694374043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.096614","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-110000-C","mark_price":"247.22192287","mark_iv":"0.43123749","delta":"0.05174897","greeks":{"delta":"0.05174896797642943","gamma":"0.000008862027029000068","vega":"29.462071074901917","theta":"-17.500587716552484","rho":"-0.25481037435757425","vanna":"-0.0013975133297354568","volga":"1.9708698373628788"},"last_traded_price":"","bid":"210","bid_size":"0.028","bid_iv":"0.41749881","ask":"275","ask_size":"0.028","ask_iv":"0.43984506","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.025838","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-750-C","mark_price":"840.12859195","mark_iv":"1.6839889","delta":"0.95308029","greeks":{"delta":"0.9530802927006481","gamma":"0.0001250509677898332","vega":"0.5285250701970736","theta":"-1.3589928580717958","rho":"-0.8659162471481827","vanna":"0.00021985627215783649","volga":"0.00560505555001577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.073703","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-160-C","mark_price":"1.27225762","mark_iv":"0.70214926","delta":"0.10904714","greeks":{"delta":"0.10904713627631005","gamma":"0.0070465384069675965","vega":"0.0707011204569249","theta":"-0.06706661692259079","rho":"-0.0013113094356278963","vanna":"-0.001247597689319668","volga":"0.0018119614504539673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008839","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1500-P","mark_price":"359.84263009","mark_iv":"0.9414375","delta":"-0.34225988","greeks":{"delta":"-0.34225988048565203","gamma":"0.00035636685949800813","vega":"4.132232286232548","theta":"-0.9899124907007587","rho":"-1.8201171827817715","vanna":"-0.000683180537900185","volga":"-0.004548646505154788"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.229433","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-50-P","mark_price":"0.45107893","mark_iv":"0.89794001","delta":"-0.02812903","greeks":{"delta":"-0.028129031421168082","gamma":"0.001776935218168124","vega":"0.02614943181304319","theta":"-0.017523754931135706","rho":"-0.0008109579126092017","vanna":"0.00046734214174590385","volga":"0.0008535640189081807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.164708","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1200-C","mark_price":"512.46307692","mark_iv":"1.02990541","delta":"0.79317165","greeks":{"delta":"0.7931716474054389","gamma":"0.000363941458500057","vega":"2.3410760194407225","theta":"-1.4388735895561513","rho":"-1.31443779562775","vanna":"0.00038558099679633883","volga":"0.004731042463836995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006922","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-10-C","mark_price":"85.51555542","mark_iv":"3.36736449","delta":"1.00040377","greeks":{"delta":"1.0004037718317953","gamma":"0.0000000000000001220577017331063","vega":"0.0000000000000002689809999785051","theta":"-0.01471502072074678","rho":"-0.00613922907664892","vanna":"0.0000000000000000064979789203695174","volga":"0.00000000000000004995631660691379"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.028736","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-65-P","mark_price":"0.15508501","mark_iv":"0.88200223","delta":"-0.01222925","greeks":{"delta":"-0.012229250064459801","gamma":"0.0009526945406741304","vega":"0.012007273126781268","theta":"-0.01395338803130239","rho":"-0.00015984533227259617","vanna":"0.00022752842414181806","volga":"0.0006030752332090223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057286","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-102_5-P","mark_price":"9.72151269","mark_iv":"0.67541424","delta":"-0.65838638","greeks":{"delta":"-0.6583863810934889","gamma":"0.026785880300645694","vega":"0.07509678841843065","theta":"-0.1435237282709815","rho":"-0.004426714441860269","vanna":"-0.0006380485098610409","volga":"0.00024597460100079393"},"last_traded_price":"","bid":"8.963","bid_size":"1","bid_iv":"0.57244073","ask":"10.281","ask_size":"1","ask_iv":"0.74915491","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.160862","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-74000-P","mark_price":"136.75473879","mark_iv":"0.43619747","delta":"-0.04058796","greeks":{"delta":"-0.04058796032928495","gamma":"0.000010836803876046115","vega":"16.099618355540173","theta":"-20.66676368998508","rho":"-0.062271602528061534","vanna":"0.000704948982765314","volga":"1.063834645360318"},"last_traded_price":"230","bid":"125.03","bid_size":"0.001","bid_iv":"0.42866569","ask":"178.19","ask_size":"0.001","ask_iv":"0.45998879","volume_24h":"4990.2591159036","total_volume":"865327.37110392749","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20.994","funding_rate":"","price_change_rate_24h":"-0.370256","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-104-P","mark_price":"6.6109788","mark_iv":"0.56292202","delta":"-0.27485033","greeks":{"delta":"-0.2748503329552836","gamma":"0.009975279849324998","vega":"0.1996832730034189","theta":"-0.05742800415712324","rho":"-0.016956773698606167","vanna":"0.0009619755796921176","volga":"0.0006846020070845507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035943","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-94-C","mark_price":"28.38060843","mark_iv":"0.57929847","delta":"0.8326626","greeks":{"delta":"0.8326625983740163","gamma":"0.007479846918443145","vega":"0.15408609595047731","theta":"-0.05556391669307562","rho":"-0.07279459953966468","vanna":"0.0014608746296512624","volga":"0.0016170472635384822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001835","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-66000-P","mark_price":"2093.74721595","mark_iv":"0.43239371","delta":"-0.13581304","greeks":{"delta":"-0.13581303506242795","gamma":"0.000008262412131370343","vega":"135.16259940518975","theta":"-14.219250085882809","rho":"-10.590366368549846","vanna":"0.0029186081479203045","volga":"2.8144823383543494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.078286","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-68000-P","mark_price":"2444.76964515","mark_iv":"0.42587515","delta":"-0.15566227","greeks":{"delta":"-0.1556622650340146","gamma":"0.000009200633591138978","vega":"148.24168426569565","theta":"-15.25402871548991","rho":"-12.36587016514522","vanna":"0.002921876350706107","volga":"2.5998900723230407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072257","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-45-P","mark_price":"0.001","mark_iv":"2.62565451","delta":"-0.00000459","greeks":{"delta":"-0.000004594596316648498","gamma":"0.0000008142614872953553","vega":"0.0000021279483902586114","theta":"-0.0001065824574474469","rho":"-0.0000000018701518307192665","vanna":"0.00000002899798292573834","volga":"0.00000015144372076274743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-80000-C","mark_price":"6604.52741601","mark_iv":"0.45077162","delta":"0.96261966","greeks":{"delta":"0.9626196644050933","gamma":"0.00002131874138464102","vega":"7.1295321177287585","theta":"-60.1051508319352","rho":"-0.6550901636191259","vanna":"0.0003162017740932777","volga":"0.4851099289327576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-2100-C","mark_price":"21.67081153","mark_iv":"1.45992866","delta":"0.12932733","greeks":{"delta":"0.12932732925467197","gamma":"0.0005700840061902361","vega":"0.5341685266483629","theta":"-4.073874234140863","rho":"-0.005711810545064009","vanna":"-0.00032057129804393276","volga":"0.00565364223969229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.133809","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-35000-C","mark_price":"51524.97667578","mark_iv":"3.12722314","delta":"1.00025233","greeks":{"delta":"1.0002523328558086","gamma":"0.00000003214028836010337","vega":"0.053971055805809645","theta":"-17.95146387877183","rho":"-3.6990185254465255","vanna":"0.000000655194186838364","volga":"0.0020106083928352328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00908","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-140-P","mark_price":"44.75121658","mark_iv":"0.77575842","delta":"-0.9230395","greeks":{"delta":"-0.9230394970746505","gamma":"0.006446393558234313","vega":"0.0469862746421109","theta":"-0.03399892739863067","rho":"-0.046124850583332086","vanna":"-0.0010382280833557923","volga":"0.0013754493539737413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049338","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-79000-C","mark_price":"7588.22085961","mark_iv":"0.48202833","delta":"0.97348328","greeks":{"delta":"0.9734832766842332","gamma":"0.000015107587324139697","vega":"5.402696570484569","theta":"-51.86437422096402","rho":"-0.7526607926508538","vanna":"0.00024311410428361633","volga":"0.4045200886128231"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1500-C","mark_price":"134.89148759","mark_iv":"1.01850875","delta":"0.62904015","greeks":{"delta":"0.6290401511222039","gamma":"0.0014667539742989316","vega":"0.9588040153061472","theta":"-5.176426538531364","rho":"-0.03555356561497432","vanna":"0.00009791772506820878","volga":"0.0005006648121160892"},"last_traded_price":"","bid":"78.878","bid_size":"0.1","bid_iv":"0.42369849","ask":"239.14","ask_size":"0.1","ask_iv":"2.10467476","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.25947","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-68-P","mark_price":"0.00441419","mark_iv":"1.36477733","delta":"-0.00136753","greeks":{"delta":"-0.0013675309127191557","gamma":"0.000406213895733483","vega":"0.0003628130196209948","theta":"-0.009428172020220801","rho":"-0.00000031689833234873863","vanna":"0.00000802037832328853","volga":"0.00002294350669095247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.672963","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-100-C","mark_price":"3.63650769","mark_iv":"0.66327527","delta":"0.40640321","greeks":{"delta":"0.4064032113630807","gamma":"0.02875729516187628","vega":"0.0791748171837612","theta":"-0.1635782626911971","rho":"-0.0016558926205168462","vanna":"-0.00047615760067890646","volga":"0.00010879797665270963"},"last_traded_price":"","bid":"3.14","bid_size":"1","bid_iv":"0.60340827","ask":"4.13","ask_size":"1","ask_iv":"0.72867358","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.227439","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-97-P","mark_price":"1.63984262","mark_iv":"0.59998921","delta":"-0.13197721","greeks":{"delta":"-0.1319772098825216","gamma":"0.009434260562708428","vega":"0.08088581005327466","theta":"-0.0631835934874174","rho":"-0.0016901774152522048","vanna":"0.00106071707374445","volga":"0.0013976506526942952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.070562","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1400-P","mark_price":"0.01","mark_iv":"2.126811","delta":"-0.00006222","greeks":{"delta":"-0.00006221978945047664","gamma":"0.0000005113672435232051","vega":"0.000589871043311666","theta":"-0.023896110037409015","rho":"-0.0000005380819089860994","vanna":"0.00000036902825003717264","volga":"0.00003892302457682463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.208668","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-35000-C","mark_price":"52762.78185765","mark_iv":"0.80419747","delta":"1.00662165","greeks":{"delta":"1.006621648295743","gamma":"0.0000005595840841310915","vega":"8.633543635712087","theta":"-16.361371404693696","rho":"-135.33344724413521","vanna":"0.0002545779398997907","volga":"0.5412160654067663"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007769","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-40-P","mark_price":"0.06811695","mark_iv":"1.1533313","delta":"-0.00539714","greeks":{"delta":"-0.005397136263661386","gamma":"0.0004381031384112368","vega":"0.0047474252874475055","theta":"-0.0071926496452369235","rho":"-0.0000702077961161246","vanna":"0.00009403606766357278","volga":"0.00022907537747833757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.246104","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4600-P","mark_price":"1841.51011972","mark_iv":"0.60813563","delta":"-0.94169965","greeks":{"delta":"-0.9416996545441078","gamma":"0.00015981290511155822","vega":"1.8832862913288786","theta":"-0.2781124914479244","rho":"-4.723365668883832","vanna":"-0.002013181809313236","volga":"0.08183018221955116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001916","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1500-P","mark_price":"0.01363073","mark_iv":"1.99040857","delta":"-0.00011702","greeks":{"delta":"-0.0001170165280089141","gamma":"0.0000009897753876219418","vega":"0.0010684990949851305","theta":"-0.04050173307579141","rho":"-0.0000009785607091340295","vanna":"0.0000006856551594712546","volga":"0.0000693399296158893"},"last_traded_price":"2.76","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"530192.94859357","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"52","funding_rate":"","price_change_rate_24h":"-0.394583","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-150-P","mark_price":"62.97800964","mark_iv":"0.72174962","delta":"-0.65944449","greeks":{"delta":"-0.6594444904130821","gamma":"0.006393994357645597","vega":"0.3176689887162228","theta":"-0.03570959582145503","rho":"-0.4755622445416958","vanna":"-0.004576731607577843","volga":"0.0015976787130753875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034587","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-84000-C","mark_price":"7339.18758394","mark_iv":"0.38288058","delta":"0.63046725","greeks":{"delta":"0.6304672509279186","gamma":"0.000027266245167213912","vega":"140.3841280592633","theta":"-48.64191045994453","rho":"-13.194524884283576","vanna":"0.0006588347233075286","volga":"0.18105134798357567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021791","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-58-C","mark_price":"60.22237692","mark_iv":"0.97343416","delta":"0.99566581","greeks":{"delta":"0.9956658111439384","gamma":"0.0005648101310044809","vega":"0.007856517640962523","theta":"-0.02009916626287437","rho":"-0.062070896517867985","vanna":"0.00014529579582486652","volga":"0.00041610322244743615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002454","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-60-P","mark_price":"0.001","mark_iv":"2.17550677","delta":"-0.00008828","greeks":{"delta":"-0.00008827522985583504","gamma":"0.000016221231020959425","vega":"0.000035123991535129585","theta":"-0.0014574786986545994","rho":"-0.000000034139864181623607","vanna":"0.0000004889818003473358","volga":"0.000002159336350653763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.393783","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-180-C","mark_price":"0.001","mark_iv":"1.75774336","delta":"0.00001456","greeks":{"delta":"0.000014564591168848373","gamma":"0.0000045044199135662264","vega":"0.000005181561127668348","theta":"-0.0001740041234977164","rho":"-0.000000003135736720677929","vanna":"-0.00000013366368156879393","volga":"0.0000005334769240067776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1725-P","mark_price":"268.17627557","mark_iv":"1.06168174","delta":"-0.59105078","greeks":{"delta":"-0.5910507757854665","gamma":"0.000925174821233067","vega":"1.5478221353178725","theta":"-3.373625408719457","rho":"-0.17354578385338798","vanna":"-0.00046362860179963275","volga":"0.0016362738134757433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.192343","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2000-P","mark_price":"0.15553475","mark_iv":"1.30970857","delta":"-0.00171526","greeks":{"delta":"-0.0017152598445358037","gamma":"0.00001807872127173084","vega":"0.012842147477113167","theta":"-0.31977294021029595","rho":"-0.000011165961846544912","vanna":"0.000010043971039658137","volga":"0.0008079103549910851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.360991","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-116000-C","mark_price":"4903.30128405","mark_iv":"0.40694216","delta":"0.30316072","greeks":{"delta":"0.3031607160131906","gamma":"0.00001165748883175089","vega":"267.9413255932809","theta":"-23.345086994282532","rho":"-37.02601871527056","vanna":"-0.006860574757648542","volga":"3.248657547496097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2550-P","mark_price":"86.64462755","mark_iv":"0.50649239","delta":"-0.28546202","greeks":{"delta":"-0.285462015881292","gamma":"0.000762002520645057","vega":"3.005287630258828","theta":"-1.9282531714073454","rho":"-0.089304175112407","vanna":"0.0008805463628865393","volga":"0.013807822969429234"},"last_traded_price":"","bid":"85.75","bid_size":"0.1","bid_iv":"0.50310611","ask":"91.9","ask_size":"0.1","ask_iv":"0.5235004","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030104","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1350-C","mark_price":"265.03695487","mark_iv":"1.06683067","delta":"0.77734297","greeks":{"delta":"0.7773429675363934","gamma":"0.0008439040852341559","vega":"0.998264033810163","theta":"-3.33961575007625","rho":"-0.12068522009225244","vanna":"0.00031826974711807177","volga":"0.003766654529611359"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.162034","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-80-C","mark_price":"17.94853124","mark_iv":"0.64623806","delta":"0.84309383","greeks":{"delta":"0.8430938257227595","gamma":"0.012464115191522476","vega":"0.07568009747132477","theta":"-0.07819560584994112","rho":"-0.018499459558505123","vanna":"0.0009548030850867268","volga":"0.0008987709222436104"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.115864","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-30-P","mark_price":"0.001","mark_iv":"3.15458589","delta":"-0.00000008","greeks":{"delta":"-0.00000007614882953220743","gamma":"0.000000013134597490668612","vega":"0.00000004124000787685289","theta":"-0.0000024818934747114096","rho":"-0.00000000003223328541360614","vanna":"0.0000000005531950003738887","volga":"0.000000003419521438726513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-102_5-P","mark_price":"11.76993423","mark_iv":"0.64253268","delta":"-0.58718396","greeks":{"delta":"-0.5871839550605356","gamma":"0.01993229320662931","vega":"0.12033173637544739","theta":"-0.09357016783886495","rho":"-0.012131211153938117","vanna":"-0.00081858343737615","volga":"0.00016494471654663424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.132815","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-95000-P","mark_price":"8512.35314774","mark_iv":"0.55195537","delta":"-0.97630056","greeks":{"delta":"-0.9763005644071808","gamma":"0.000014035484400316584","vega":"4.159907221275801","theta":"-29.434114891938286","rho":"-0.6111085142184077","vanna":"-0.00017618363266481258","volga":"0.30093379109079826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050627","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"NEAR-USD-PERP","mark_price":"4.45111599","delta":"0.99981761","greeks":{"delta":"0.99981761351954","gamma":"0","vega":"0"},"last_traded_price":"4.4676","bid":"4.4494","bid_size":"5818.3","ask":"4.4516","ask_size":"5815.4","volume_24h":"2213.71491","total_volume":"161140597.9322059298","created_at":1790096800569,"underlying_price":"4.45192796","open_interest":"7405.4","funding_rate":"0.00009881135391","price_change_rate_24h":"0.108318","external_fair_price":"4.44977925","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-84000-P","mark_price":"113.68396522","mark_iv":"0.36460601","delta":"-0.11075125","greeks":{"delta":"-0.11075124716487975","gamma":"0.00008994252035271507","vega":"10.889102148347053","theta":"-121.0243455257268","rho":"-0.005046832177576701","vanna":"0.00041383491089253796","volga":"0.4376080117832018"},"last_traded_price":"","bid":"106.19","bid_size":"0.001","bid_iv":"0.36466475","ask":"116.85","ask_size":"0.027","ask_iv":"0.37464617","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.762379","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-165-C","mark_price":"1.06351625","mark_iv":"0.72000248","delta":"0.09199467","greeks":{"delta":"0.09199466639192401","gamma":"0.006069283514138683","vega":"0.062444248732743866","theta":"-0.06067280962187557","rho":"-0.0010961607732838325","vanna":"-0.0011501517391319309","volga":"0.0018016307506548788"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009324","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-2500-C","mark_price":"51.86493207","mark_iv":"1.28484343","delta":"0.17813471","greeks":{"delta":"0.17813470613860222","gamma":"0.0004056595961448239","vega":"1.308131101397308","theta":"-2.266732206297945","rho":"-0.0534569205161431","vanna":"-0.0008729960086963649","volga":"0.012608433463840706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.166707","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1000-P","mark_price":"188.38440783","mark_iv":"1.19863231","delta":"-0.16868866","greeks":{"delta":"-0.16868866245705652","gamma":"0.00019077082129985047","vega":"2.816396871148043","theta":"-0.882882531897601","rho":"-0.9528656945609955","vanna":"0.00018306288870464446","volga":"0.00278249557930989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.250563","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-70-C","mark_price":"25.5225358","mark_iv":"1.31151247","delta":"0.9982333","greeks":{"delta":"0.9982332996292353","gamma":"0.0006436396498622219","vega":"0.0005524354008679149","theta":"-0.028508006104996406","rho":"-0.0018322829486771492","vanna":"0.000012093761653199177","volga":"0.000032935858497651605"},"last_traded_price":"9.666","bid":"","bid_size":"","ask":"24.013","ask_size":"6","volume_24h":"0","total_volume":"31428.00537393","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"994","funding_rate":"","price_change_rate_24h":"0.102609","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2540-P","mark_price":"0.94619137","mark_iv":"0.60099523","delta":"-0.02272561","greeks":{"delta":"-0.022725608589058876","gamma":"0.0004901263313834745","vega":"0.09879279120184227","theta":"-1.8175490710106033","rho":"-0.00004200476917224677","vanna":"0.00011725283310654855","volga":"0.006447626435167781"},"last_traded_price":"","bid":"0.66","bid_size":"0.1","bid_iv":"0.55642582","ask":"2.03","ask_size":"0.1","ask_iv":"0.67208972","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.693572","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-98-C","mark_price":"21.91015468","mark_iv":"0.59582091","delta":"0.8608638","greeks":{"delta":"0.8608638027803105","gamma":"0.01000368263110618","vega":"0.08517196591798835","theta":"-0.07603617171625544","rho":"-0.022582684601475753","vanna":"0.0010691415622748513","volga":"0.0013494168550025345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000183","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-170-C","mark_price":"3.30426529","mark_iv":"0.65503726","delta":"0.18053464","greeks":{"delta":"0.18053464447254922","gamma":"0.006748995066028048","vega":"0.15720757949365038","theta":"-0.056708064917385566","rho":"-0.008475247082414854","vanna":"-0.0025483336483915113","volga":"0.0027560024814818136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038653","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2200-P","mark_price":"679.35482641","mark_iv":"1.26489751","delta":"-0.81765248","greeks":{"delta":"-0.8176524847375103","gamma":"0.0005322152319604044","vega":"1.0608293722128368","theta":"-2.6952735384832938","rho":"-0.439633094363176","vanna":"-0.0006556671399056637","volga":"0.009189817052788369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.097882","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-64000-P","mark_price":"380.34754178","mark_iv":"0.46976909","delta":"-0.04914744","greeks":{"delta":"-0.049147437784917224","gamma":"0.000005916383891417169","vega":"37.37404660137523","theta":"-12.778655139730544","rho":"-0.6837957268260236","vanna":"0.001341644142874927","volga":"1.9234007561416937"},"last_traded_price":"400","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"3523.52995505084","total_volume":"1796621.55036385583","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"29.982","funding_rate":"","price_change_rate_24h":"-0.16603","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2300-P","mark_price":"31.98965662","mark_iv":"0.53599313","delta":"-0.12606559","greeks":{"delta":"-0.12606559074460583","gamma":"0.0004384200807530307","vega":"1.829811568908466","theta":"-1.2616418837048688","rho":"-0.032971575716625866","vanna":"0.001212071917762807","volga":"0.03824422993276013"},"last_traded_price":"","bid":"32.04","bid_size":"0.1","bid_iv":"0.53288652","ask":"34.87","ask_size":"0.1","ask_iv":"0.54806019","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.064008","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-200000-P","mark_price":"111584.50613444","mark_iv":"0.5330892","delta":"-0.99966616","greeks":{"delta":"-0.999666163012683","gamma":"0.000001846133611071885","vega":"37.23345365021775","theta":"6.46588667808043","rho":"-564.4047150947467","vanna":"-0.0018849806093425576","volga":"3.187004944929117"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004295","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-50-P","mark_price":"2.75458407","mark_iv":"0.8450118","delta":"-0.08114735","greeks":{"delta":"-0.08114735435410825","gamma":"0.0026306789955717427","vega":"0.10249789314336688","theta":"-0.0226902196031787","rho":"-0.013932940083391887","vanna":"0.0010243060562721475","volga":"0.0013762450026961772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.085672","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-130000-C","mark_price":"0.52709069","mark_iv":"1.34486209","delta":"0.00021932","greeks":{"delta":"0.00021931799676461086","gamma":"0.00000008381737741388151","vega":"0.06052908308270073","theta":"-1.556511854097506","rho":"-0.00003784025832727436","vanna":"-0.0000018889503139120585","volga":"0.005743621261144182"},"last_traded_price":"56.42","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7889.464517298","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.924353","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-700-P","mark_price":"0.1104836","mark_iv":"3.16712004","delta":"-0.00089422","greeks":{"delta":"-0.0008942230937263911","gamma":"0.0000072564288800569226","vega":"0.004017587383879325","theta":"-0.24252668670537747","rho":"-0.00000793170455210788","vanna":"0.0000023209466076479987","volga":"0.00011312325241466967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.901668","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-60000-P","mark_price":"1303.04680855","mark_iv":"0.4561915","delta":"-0.0879946","greeks":{"delta":"-0.08799459925390644","gamma":"0.000005727579565782116","vega":"98.85272183918264","theta":"-11.170777585094331","rho":"-6.5909308406141465","vanna":"0.0026123975397857003","volga":"3.0887334668112167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.096094","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1100-C","mark_price":"497.28880627","mark_iv":"1.31394516","delta":"0.89140731","greeks":{"delta":"0.8914073072449187","gamma":"0.00036379234544688284","vega":"0.7532405571706543","theta":"-2.2533013841983185","rho":"-0.3218121196950418","vanna":"0.00032587603108861043","volga":"0.006210576072901248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.107932","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1800-P","mark_price":"579.00837224","mark_iv":"0.99643103","delta":"-0.4365567","greeks":{"delta":"-0.4365567044369211","gamma":"0.00036260228513469397","vega":"4.450140309114849","theta":"-1.1197065355510187","rho":"-2.9286777029733737","vanna":"-0.0015019428883597482","volga":"-0.0043096368683513625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.159746","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-240000-C","mark_price":"0.01","mark_iv":"2.36606984","delta":"0.0000003","greeks":{"delta":"0.0000003039869319448532","gamma":"0.00000000009074319324588639","vega":"0.00011529059785507173","theta":"-0.0052095866142407524","rho":"-0.0000000682271375351377","vanna":"-0.000000002923663388973774","volga":"0.000012614242141203357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.960699","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1800-C","mark_price":"130.17380114","mark_iv":"1.06327821","delta":"0.40907603","greeks":{"delta":"0.40907602536385806","gamma":"0.000731857089614202","vega":"1.9530461690957222","theta":"-2.8355604126211853","rho":"-0.1341694717752611","vanna":"-0.0006779629999253218","volga":"0.002481967531708853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005861","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-175-C","mark_price":"0.76455781","mark_iv":"0.7548399","delta":"0.06691306","greeks":{"delta":"0.0669130623048791","gamma":"0.004547876722653138","vega":"0.04905514444009089","theta":"-0.049881401820261746","rho":"-0.0007880258299515972","vanna":"-0.000962105456079846","volga":"0.001700195761960391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009736","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2500-C","mark_price":"582.96158075","mark_iv":"0.54741106","delta":"0.70516394","greeks":{"delta":"0.7051639376527982","gamma":"0.00033720098826051114","vega":"7.053679671157524","theta":"-1.2782190440077132","rho":"-2.9486733970067176","vanna":"0.0004956899573625262","volga":"0.00674493192127925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017596","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-125000-C","mark_price":"0.79767783","mark_iv":"1.25945256","delta":"0.00034435","greeks":{"delta":"0.00034434600393645694","gamma":"0.00000013624920492367213","vega":"0.09214421284948748","theta":"-2.219482700702549","rho":"-0.00005726592446538177","vanna":"-0.0000029615650073481817","volga":"0.00869352419527909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.905946","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-58000-P","mark_price":"80.497096","mark_iv":"0.59233393","delta":"-0.01316867","greeks":{"delta":"-0.013168668570090065","gamma":"0.00000205965470565812","vega":"9.405344814062879","theta":"-7.247978619883768","rho":"-0.08296794599209177","vanna":"0.0003732615634820662","volga":"0.7176878451096911"},"last_traded_price":"","bid":"65.14","bid_size":"0.029","bid_iv":"0.57467857","ask":"110","ask_size":"0.029","ask_iv":"0.62039668","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.245011","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-77500-P","mark_price":"4.10412565","mark_iv":"1.00155251","delta":"-0.00369346","greeks":{"delta":"-0.003693456316695951","gamma":"0.0000030887808913822243","vega":"0.39327639215557947","theta":"-31.712765139389422","rho":"-0.00006975482765451667","vanna":"0.000011975481369767192","volga":"0.027745425056961766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.776035","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3800-P","mark_price":"1156.55653252","mark_iv":"0.56026028","delta":"-0.72754283","greeks":{"delta":"-0.7275428308922037","gamma":"0.00031871134951038055","vega":"6.823397772683349","theta":"-0.7954681610214054","rho":"-5.849969520811462","vanna":"-0.004238424091804309","volga":"0.06501620513415009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004154","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-115000-C","mark_price":"2924.24083587","mark_iv":"0.40654442","delta":"0.23134168","greeks":{"delta":"0.2313416836393547","gamma":"0.000012318285661596416","vega":"189.46481964915975","theta":"-23.60094376008095","rho":"-14.791079633945781","vanna":"-0.00561855342728792","volga":"3.661574359946898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02642","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-94-C","mark_price":"2.56519748","mark_iv":"0.68063103","delta":"0.64480404","greeks":{"delta":"0.6448040405259161","gamma":"0.08602885396553","vega":"0.023695894302801505","theta":"-0.505444184959443","rho":"-0.00011387816471492274","vanna":"0.00011873584954418128","volga":"0.00004205580506649099"},"last_traded_price":"","bid":"1.72","bid_size":"1","bid_iv":"0.29641874","ask":"3.28","ask_size":"1","ask_iv":"0.97691731","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.470378","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2460-C","mark_price":"288.9494183","mark_iv":"0.94827486","delta":"0.99797805","greeks":{"delta":"0.9979780475528761","gamma":"0.00006222032315859122","vega":"0.007576114072119979","theta":"-1.0146046662530515","rho":"-0.004911060024741468","vanna":"0.000008198611718628422","volga":"0.0006444259701086511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023435","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-190000-P","mark_price":"102401.2906581","mark_iv":"0.60364122","delta":"-1.00485557","greeks":{"delta":"-1.0048555699720603","gamma":"0.0000009069015093936836","vega":"10.502677777224449","theta":"9.245136499981584","rho":"-262.65331696128567","vanna":"-0.0005397195314449636","volga":"1.1095708731478198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004176","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2400-C","mark_price":"352.05033688","mark_iv":"0.67829411","delta":"0.98066363","greeks":{"delta":"0.9806636271439885","gamma":"0.0002616548275201174","vega":"0.13299420204845255","theta":"-1.7977702374722995","rho":"-0.03491918381105193","vanna":"0.00014159204341007754","volga":"0.007987747996224702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-72-P","mark_price":"2.99197075","mark_iv":"0.66844523","delta":"-0.1520228","greeks":{"delta":"-0.15202280249641847","gamma":"0.0073044355356250736","vega":"0.11416356487727171","theta":"-0.03908534758450549","rho":"-0.00767422986698784","vanna":"0.0012453877192959025","volga":"0.0012303763534699428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.097821","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6200-C","mark_price":"0.01","mark_iv":"1.9460577","delta":"0.00000063","greeks":{"delta":"0.0000006271544293050825","gamma":"0.000000006972414503955562","vega":"0.00000735926068473513","theta":"-0.0002736999084896224","rho":"-0.000000003794215637412957","vanna":"-0.000000006895496963740052","volga":"0.0000009186516347664873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-56000-C","mark_price":"31002.41235199","mark_iv":"0.62439637","delta":"0.99423165","greeks":{"delta":"0.9942316461379053","gamma":"0.000001664676726441324","vega":"8.01316291025491","theta":"-18.457656676740772","rho":"-31.95402812509876","vanna":"0.00031067836611660177","volga":"0.6164125917550487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013555","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-80500-P","mark_price":"16.26414176","mark_iv":"0.50483584","delta":"-0.01553058","greeks":{"delta":"-0.015530584878216114","gamma":"0.00001341314356072586","vega":"2.248453713549543","theta":"-34.81768243561375","rho":"-0.0007220226174334775","vanna":"0.00010931788175720742","volga":"0.20387311103078784"},"last_traded_price":"","bid":"3.26","bid_size":"0.029","bid_iv":"0.41117292","ask":"30","ask_size":"0.029","ask_iv":"0.55098109","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.832112","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1600-C","mark_price":"243.79785516","mark_iv":"0.96401358","delta":"0.56945353","greeks":{"delta":"0.5694535269969591","gamma":"0.0006222579361075178","vega":"2.6260836261436435","theta":"-2.039758778922447","rho":"-0.438304215851519","vanna":"-0.00042868286314170215","volga":"-0.0010916121286261567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052153","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-111-P","mark_price":"1.92897054","mark_iv":"0.61602439","delta":"-0.25817958","greeks":{"delta":"-0.25817958264227964","gamma":"0.02745803203388887","vega":"0.06180973001411063","theta":"-0.19478690579565658","rho":"-0.0005084218677109109","vanna":"0.00046846017717466635","volga":"0.000358398820201116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119163","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-84000-P","mark_price":"2720.65752584","mark_iv":"0.36731315","delta":"-0.36504313","greeks":{"delta":"-0.3650431344296018","gamma":"0.000036983405106663826","vega":"104.72661580327011","theta":"-46.79048314698843","rho":"-2.804167822592208","vanna":"0.0007651477195352789","volga":"0.2316215342980553"},"last_traded_price":"","bid":"2706.38","bid_size":"0.001","bid_iv":"0.36684907","ask":"2848.68","ask_size":"0.001","ask_iv":"0.38042603","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073966","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-900-P","mark_price":"18.23932584","mark_iv":"1.58135361","delta":"-0.05768001","greeks":{"delta":"-0.05768000501777507","gamma":"0.00018408766408553153","vega":"0.4587294069155979","theta":"-1.525327896860754","rho":"-0.011803274159295996","vanna":"0.00021817191840706838","volga":"0.005365129557857843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.387019","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-90000-P","mark_price":"10571.26262061","mark_iv":"0.39209124","delta":"-0.47715019","greeks":{"delta":"-0.47715019211931525","gamma":"0.000016901157236831794","vega":"250.7112927775805","theta":"-20.970625077442016","rho":"-53.470420533358855","vanna":"-0.0014166179935057811","volga":"-0.10689675680755245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031936","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-72000-C","mark_price":"14763.1374127","mark_iv":"0.46131457","delta":"0.97553139","greeks":{"delta":"0.9755313907019589","gamma":"0.000007244200248424556","vega":"11.382006901900153","theta":"-26.846458646868015","rho":"-6.722430473898022","vanna":"0.0005235041086838433","volga":"0.8753797063613219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.025932","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-25-P","mark_price":"0.09227486","mark_iv":"1.14475677","delta":"-0.00444714","greeks":{"delta":"-0.00444714097706463","gamma":"0.00023556858977224094","vega":"0.006305298242933965","theta":"-0.0038060722493286087","rho":"-0.00023667960983750163","vanna":"0.00011768593610757349","volga":"0.00029436507292523285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.248991","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-130-P","mark_price":"20.790442","mark_iv":"0.57576688","delta":"-0.57095043","greeks":{"delta":"-0.5709504258668929","gamma":"0.011543337182032178","vega":"0.23634500213732024","theta":"-0.06726502895320641","rho":"-0.053326266909487406","vanna":"-0.001601867379280923","volga":"0.00031665773923689585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01308","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-104-C","mark_price":"14.54608081","mark_iv":"0.65284158","delta":"0.89218407","greeks":{"delta":"0.8921840702819586","gamma":"0.014953232105343366","vega":"0.035672406611862176","theta":"-0.13177527114620682","rho":"-0.0038339339160549553","vanna":"0.0005232436662367992","volga":"0.0007599621487367376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007331","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2960-C","mark_price":"7.95891992","mark_iv":"0.57927222","delta":"0.10708523","greeks":{"delta":"0.1070852348720322","gamma":"0.0011633596298139773","vega":"0.5049897911266611","theta":"-4.100283306669034","rho":"-0.0007894296959476101","vanna":"-0.0004124112699706944","volga":"0.01408570179268052"},"last_traded_price":"","bid":"7.01","bid_size":"0.1","bid_iv":"0.56060909","ask":"10.37","ask_size":"0.1","ask_iv":"0.62498905","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"PUMP-USD-PERP","mark_price":"0.00451184","delta":"0.99989232","greeks":{"delta":"0.99989231870536","gamma":"0","vega":"0"},"last_traded_price":"0.0052","bid":"0.0045092","bid_size":"5741151","ask":"0.0045135","ask_size":"5735681","volume_24h":"276.4951500000001","total_volume":"228372133.1160487","created_at":1790096800569,"underlying_price":"0.00451233","open_interest":"9501604","funding_rate":"0.00009998712513","price_change_rate_24h":"0.040003","external_fair_price":"0.00451126","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-105-P","mark_price":"9.68075456","mark_iv":"0.93958926","delta":"-0.93130153","greeks":{"delta":"-0.9313015301444233","gamma":"0.02219285876065298","vega":"0.008438563447086777","theta":"-0.2334336612661104","rho":"-0.00042976284402045843","vanna":"-0.0001454934387611455","volga":"0.00020616276824544894"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.202507","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-78-P","mark_price":"1.42578722","mark_iv":"0.64004235","delta":"-0.07327712","greeks":{"delta":"-0.07327711761349477","gamma":"0.003649992721715131","vega":"0.08307475562414383","theta":"-0.027702832434308548","rho":"-0.0036570607688524714","vanna":"0.0012474357853008915","volga":"0.002138251618616368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146934","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-80-P","mark_price":"0.09930213","mark_iv":"1.11192014","delta":"-0.01266333","greeks":{"delta":"-0.012663325940322092","gamma":"0.001539771944366359","vega":"0.006256328299523296","theta":"-0.03600285990661374","rho":"-0.000026173221211087942","vanna":"0.0000982596863471138","volga":"0.0002587861440153732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002748","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-125-P","mark_price":"17.36457587","mark_iv":"0.56897029","delta":"-0.51875023","greeks":{"delta":"-0.5187502343139794","gamma":"0.011838802395226408","vega":"0.23953320487188998","theta":"-0.06787066564962983","rho":"-0.044539120775710137","vanna":"-0.001163461809702655","volga":"0.00005102498980577148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013558","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3400-C","mark_price":"0.30178709","mark_iv":"0.94330385","delta":"0.00449168","greeks":{"delta":"0.004491679660702019","gamma":"0.00005982257918696504","vega":"0.030606383541293292","theta":"-0.5539493074623595","rho":"-0.000021665531637611243","vanna":"-0.00003178751944905153","volga":"0.0022829376897333473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.694907","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-66-C","mark_price":"32.63056853","mark_iv":"0.70977551","delta":"0.90159698","greeks":{"delta":"0.9015969819685493","gamma":"0.0054679925651136595","vega":"0.09074526086274055","theta":"-0.04430781741831189","rho":"-0.08369549851090499","vanna":"0.0011749099612917483","volga":"0.0013874858518482067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072389","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3100-P","mark_price":"700.2784698","mark_iv":"0.55056983","delta":"-0.49338385","greeks":{"delta":"-0.49338385045176536","gamma":"0.00031305444368893266","vega":"9.832802265348358","theta":"-0.8195620509671647","rho":"-5.287972779583217","vanna":"-0.002739610084163639","volga":"-0.00427696405413876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012525","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1025-C","mark_price":"555.91845115","mark_iv":"1.49962363","delta":"0.93219074","greeks":{"delta":"0.9321907401614495","gamma":"0.0002680245987547647","vega":"0.4456703794987737","theta":"-2.1734254525636842","rho":"-0.25313881476563077","vanna":"0.00022076890988177036","volga":"0.005095922303905137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.107359","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-155-P","mark_price":"37.36380975","mark_iv":"0.89519857","delta":"-0.96595977","greeks":{"delta":"-0.9659597701481847","gamma":"0.004518756326574563","vega":"0.014781817441724686","theta":"-0.057148172023803796","rho":"-0.00984803942859127","vanna":"-0.0002744971962303578","volga":"0.0005856689657622388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004475","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETHFI-USD-PERP","mark_price":"0.68633053","delta":"0.99917324","greeks":{"delta":"0.99917324457107","gamma":"0","vega":"0"},"last_traded_price":"0.6994","bid":"0.6858","bid_size":"15876.3","ask":"0.6863","ask_size":"15864.7","volume_24h":"0","total_volume":"30624600.503351","created_at":1790096800569,"underlying_price":"0.68689843","open_interest":"8262.2","funding_rate":"0.00000361252284","price_change_rate_24h":"-0.048927","external_fair_price":"0.68669846","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5500-P","mark_price":"2756.35600563","mark_iv":"0.59828908","delta":"-0.8722656","greeks":{"delta":"-0.87226560323159","gamma":"0.00017313893218127204","vega":"5.909501327071598","theta":"-0.3540619494089939","rho":"-20.813913544976764","vanna":"-0.005500389804238535","volga":"0.15280473083656188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002227","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2680-P","mark_price":"10.28203833","mark_iv":"0.47785204","delta":"-0.20568355","greeks":{"delta":"-0.20568355453184728","gamma":"0.003253638276591627","vega":"0.5214454742977214","theta":"-7.556949265106162","rho":"-0.00045645591076902284","vanna":"0.00031360852766760346","volga":"0.007083499582073174"},"last_traded_price":"","bid":"9.19","bid_size":"0.1","bid_iv":"0.45807022","ask":"13.95","ask_size":"0.1","ask_iv":"0.54699421","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.507696","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2950-P","mark_price":"351.55308173","mark_iv":"0.52272863","delta":"-0.57250951","greeks":{"delta":"-0.5725095133881359","gamma":"0.000650774895337854","vega":"4.620398505761605","theta":"-1.6409348810611568","rho":"-0.6320285214677821","vanna":"-0.0012616876500610667","volga":"0.005919649276909983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008098","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-97-C","mark_price":"0.60895497","mark_iv":"0.77183832","delta":"0.31540226","greeks":{"delta":"0.3154022555711758","gamma":"0.11699298846450366","vega":"0.01399063057119902","theta":"-0.8715950123822181","rho":"-0.000010349961561729354","vanna":"-0.00009728670968584567","volga":"0.00004464287524071983"},"last_traded_price":"","bid":"0.19","bid_size":"2","bid_iv":"0.44467713","ask":"0.92","ask_size":"2","ask_iv":"0.98763944","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001541","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-145-P","mark_price":"27.5610644","mark_iv":"0.81019312","delta":"-0.93535435","greeks":{"delta":"-0.935354354917663","gamma":"0.008250092321987876","vega":"0.02442513035122624","theta":"-0.09159222170509035","rho":"-0.0072643140708947476","vanna":"-0.00042020673575239435","volga":"0.0007469436568241891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007048","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-70-P","mark_price":"1.7521972","mark_iv":"0.70147659","delta":"-0.11176286","greeks":{"delta":"-0.11176286382227761","gamma":"0.006714437473121806","vega":"0.0771909085935279","theta":"-0.03979805781109742","rho":"-0.003150131986964494","vanna":"0.001066147333325714","volga":"0.0012443898068047843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.125598","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-60000-P","mark_price":"95.31509461","mark_iv":"0.56225595","delta":"-0.01608266","greeks":{"delta":"-0.01608266086994424","gamma":"0.0000025772525527906677","vega":"11.171326148655613","theta":"-8.157061788656229","rho":"-0.09824078160353418","vanna":"0.00045117990841915556","volga":"0.836759299081235"},"last_traded_price":"136.11","bid":"80","bid_size":"0.029","bid_iv":"0.54758688","ask":"125","ask_size":"0.029","ask_iv":"0.5863852","volume_24h":"0","total_volume":"1954214.000060625","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"25","funding_rate":"","price_change_rate_24h":"-0.239183","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1300-C","mark_price":"349.72803862","mark_iv":"1.02188066","delta":"0.77203739","greeks":{"delta":"0.7720373938189876","gamma":"0.0005977929135928361","vega":"1.5331697898442291","theta":"-2.2249066086781712","rho":"-0.3604629025014603","vanna":"0.0003905449054268451","volga":"0.004474848524670414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082135","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-68000-C","mark_price":"20710.7159409","mark_iv":"0.43442646","delta":"0.90931748","greeks":{"delta":"0.9093174795604151","gamma":"0.000009551009940563242","vega":"79.60248064410152","theta":"-29.8991190495881","rho":"-53.12177418767597","vanna":"0.0022135740559404704","volga":"2.4213468318092892"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014973","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-40-P","mark_price":"0.02908359","mark_iv":"1.25076327","delta":"-0.00188727","greeks":{"delta":"-0.001887271236250008","gamma":"0.00012724951020394074","vega":"0.0022743236573844624","theta":"-0.0037618879041106503","rho":"-0.000029976309755725548","vanna":"0.00003854362265166537","volga":"0.00013149478895446395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.558971","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2940-P","mark_price":"191.78023198","mark_iv":"0.790114","delta":"-0.97977735","greeks":{"delta":"-0.9797773537019026","gamma":"0.000548152900217885","vega":"0.05561237902813564","theta":"-3.113854905933819","rho":"-0.0032595470573106855","vanna":"-0.00005325799218561","volga":"0.0029968061614420866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-105-C","mark_price":"8.83233995","mark_iv":"0.62312235","delta":"0.46141658","greeks":{"delta":"0.4614165778681275","gamma":"0.013304052347969515","vega":"0.1938350474849896","theta":"-0.06957792510881161","rho":"-0.022654435032156063","vanna":"-0.0013843889857165653","volga":"0.000144508255654442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.086366","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3300-C","mark_price":"87.39107305","mark_iv":"0.53683779","delta":"0.25906611","greeks":{"delta":"0.25906610631040633","gamma":"0.0005195599972573285","vega":"3.78835914734261","theta":"-1.6398330942497439","rho":"-0.15711325997577025","vanna":"-0.002260573757251379","volga":"0.04056542786636401"},"last_traded_price":"","bid":"86.1","bid_size":"0.1","bid_iv":"0.53315589","ask":"91.68","ask_size":"0.1","ask_iv":"0.54782097","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.087035","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-120-C","mark_price":"0.6808642","mark_iv":"0.77084451","delta":"0.09824597","greeks":{"delta":"0.0982459670272729","gamma":"0.011038020555030878","vega":"0.03531857797501585","theta":"-0.0832555633240879","rho":"-0.0003100331679020034","vanna":"-0.0006994139540355469","volga":"0.0008634185803914079"},"last_traded_price":"","bid":"0.5","bid_size":"1","bid_iv":"0.70760803","ask":"1.12","ask_size":"1","ask_iv":"0.87163716","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.064574","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-165-P","mark_price":"47.94173518","mark_iv":"0.72000248","delta":"-0.91119843","greeks":{"delta":"-0.9111984302565846","gamma":"0.006069283514137809","vega":"0.06244424873271883","theta":"-0.05066298175112548","rho":"-0.04941330175726145","vanna":"-0.0011501517391315982","volga":"0.0018016307506546344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003092","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-125-C","mark_price":"0.81986069","mark_iv":"0.76079369","delta":"0.10115329","greeks":{"delta":"0.10115328940453629","gamma":"0.009586516573479642","vega":"0.04302481552089446","theta":"-0.07074004213758732","rho":"-0.0005305591167237823","vanna":"-0.0008710423161749527","volga":"0.0010620389689807964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052076","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-117-C","mark_price":"9.17531081","mark_iv":"0.57215601","delta":"0.55894663","greeks":{"delta":"0.5589466329744429","gamma":"0.01831385916161739","vega":"0.14973225460114267","theta":"-0.11943863609716003","rho":"-0.009456946028783428","vanna":"-0.00008867101435586131","volga":"-0.000015012779748553758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002457","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1500-C","mark_price":"1404.59952216","mark_iv":"0.62274537","delta":"0.95769425","greeks":{"delta":"0.9576942513086231","gamma":"0.00009678070892310194","vega":"3.438304455496564","theta":"-0.7038967596488183","rho":"-10.60647208084771","vanna":"0.0018271600001070036","volga":"0.07285959136916564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004504","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-80000-P","mark_price":"14.19818607","mark_iv":"0.53219214","delta":"-0.01311019","greeks":{"delta":"-0.013110190183563358","gamma":"0.000010996072293545414","vega":"1.943163039522878","theta":"-31.734691308729712","rho":"-0.000630307554355675","vanna":"0.00009235514423821637","volga":"0.17756123863619974"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.822777","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-162-P","mark_price":"45.06102401","mark_iv":"0.70931694","delta":"-0.90140771","greeks":{"delta":"-0.9014077111902594","gamma":"0.006635932395992321","vega":"0.0672609993887394","theta":"-0.05441474835701484","rho":"-0.046444167456634204","vanna":"-0.0012088029308926962","volga":"0.0018122617088227194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003202","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-97_5-C","mark_price":"5.45101921","mark_iv":"0.63855777","delta":"0.4913611","greeks":{"delta":"0.4913611019993792","gamma":"0.025805223395628827","vega":"0.0972073497211474","theta":"-0.13844082683349992","rho":"-0.0035275358023401137","vanna":"-0.00030048223125104373","volga":"0.000007464414037458932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.177006","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-121-C","mark_price":"0.43820337","mark_iv":"0.78632903","delta":"0.20689056","greeks":{"delta":"0.2068905583423793","gamma":"0.07484982922158259","vega":"0.013868821204359396","theta":"-0.8882960620667936","rho":"-0.000007447821346487824","vanna":"-0.0001273007217912873","volga":"0.00012252562029851848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.655034","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3600-C","mark_price":"49.8598974","mark_iv":"0.5557429","delta":"0.16193086","greeks":{"delta":"0.16193086043538238","gamma":"0.00037971573911951264","vega":"2.866189335867405","theta":"-1.2700840797918913","rho":"-0.08963903001750104","vanna":"-0.002303565774763528","volga":"0.06281174621340019"},"last_traded_price":"","bid":"48.45","bid_size":"0.1","bid_iv":"0.55077239","ask":"52.95","ask_size":"0.1","ask_iv":"0.56637614","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119614","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-155-C","mark_price":"1.53807393","mark_iv":"0.68413063","delta":"0.13022913","greeks":{"delta":"0.13022913405383274","gamma":"0.008198019000165004","vega":"0.08014362600098494","theta":"-0.07417047418003168","rho":"-0.0015852849467289675","vanna":"-0.0013400505740876244","volga":"0.0017786633885924633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008194","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6000-C","mark_price":"75.99600974","mark_iv":"0.60902148","delta":"0.12968238","greeks":{"delta":"0.12968237992558035","gamma":"0.0001466505034871898","vega":"5.095199537727371","theta":"-0.6056451518045238","rho":"-0.5738643243321223","vanna":"-0.005105361666098734","volga":"0.1611053941371643"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080011","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2250-C","mark_price":"504.8295865","mark_iv":"0.64653445","delta":"0.97689994","greeks":{"delta":"0.9768999420152485","gamma":"0.0001982851321634842","vega":"0.2552742618920984","theta":"-1.2102991568013883","rho":"-0.13305874412406962","vanna":"0.00026812627907706586","volga":"0.014529490453157481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014771","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2640-P","mark_price":"15.56931065","mark_iv":"0.5016643","delta":"-0.19871116","greeks":{"delta":"-0.1987111589905828","gamma":"0.0020313278415460905","vega":"0.7636232241806381","theta":"-5.178830006416396","rho":"-0.0015442894580878785","vanna":"0.0004412672970745482","volga":"0.010270140148539013"},"last_traded_price":"","bid":"14.77","bid_size":"0.1","bid_iv":"0.490088","ask":"19.33","ask_size":"0.1","ask_iv":"0.54839084","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-166-C","mark_price":"1.02729751","mark_iv":"0.7235437","delta":"0.0889976","greeks":{"delta":"0.08899760230553877","gamma":"0.005892800655397351","vega":"0.060926684214731894","theta":"-0.059477451792990056","rho":"-0.0010588303063593953","vanna":"-0.0011306556485322125","volga":"0.0017955432215963363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011572","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1700-P","mark_price":"339.52774202","mark_iv":"0.98828776","delta":"-0.49418719","greeks":{"delta":"-0.4941871914568252","gamma":"0.0006149226259814357","vega":"2.660472925382821","theta":"-1.907272769534808","rho":"-0.6104091467163059","vanna":"-0.0006803441761103317","volga":"-0.0002618803436727763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.195741","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1000-C","mark_price":"569.617114","mark_iv":"1.69711854","delta":"0.96144092","greeks":{"delta":"0.9614409208505023","gamma":"0.00019862735983713805","vega":"0.21635107189892197","theta":"-2.062674119560232","rho":"-0.15013489563519292","vanna":"0.00012097899318885179","volga":"0.00331579336589897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.10399","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-65-P","mark_price":"0.04203947","mark_iv":"1.0150142","delta":"-0.0076987","greeks":{"delta":"-0.007698695845058479","gamma":"0.0013471322481132357","vega":"0.003285326586390559","theta":"-0.017234940298074746","rho":"-0.000011080410000072417","vanna":"0.00007656678776303896","volga":"0.00017715596703968086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.454946","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2000-P","mark_price":"9.50237464","mark_iv":"0.60954328","delta":"-0.04060493","greeks":{"delta":"-0.04060493308271216","gamma":"0.0001623147307611352","vega":"0.7704051807832316","theta":"-0.6106400675820426","rho":"-0.009794049015072874","vanna":"0.0007128044086086712","volga":"0.03420456299126732"},"last_traded_price":"38","bid":"9.07","bid_size":"0.1","bid_iv":"0.60263475","ask":"10.92","ask_size":"0.1","ask_iv":"0.62599622","volume_24h":"0","total_volume":"2406.07602628","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.108325","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-92000-C","mark_price":"970.64338312","mark_iv":"0.37952816","delta":"0.24377691","greeks":{"delta":"0.24377691053546546","gamma":"0.00004480614003100065","vega":"57.91789480083575","theta":"-68.88956185698059","rho":"-0.441984822324344","vanna":"-0.001370828628920242","volga":"0.8250298037560398"},"last_traded_price":"","bid":"960.02","bid_size":"0.001","bid_iv":"0.37658573","ask":"1067.1","ask_size":"0.001","ask_iv":"0.3948655","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049076","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-106-C","mark_price":"11.7927506","mark_iv":"1.11235909","delta":"0.99005685","greeks":{"delta":"0.9900568545258511","gamma":"0.005013907256279253","vega":"0.0013142129141357367","theta":"-0.16251689404756173","rho":"-0.00020043272826019673","vanna":"0.000022815773175601113","volga":"0.000062317817947516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000837","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2680-C","mark_price":"79.93221759","mark_iv":"0.47785204","delta":"0.79469449","greeks":{"delta":"0.7946944880954872","gamma":"0.003253638276588028","vega":"0.5214454743002659","theta":"-8.198341459060158","rho":"-0.0035484727032372193","vanna":"0.0003136085276681856","volga":"0.00708349958206656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.176002","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-160000-C","mark_price":"635.865341","mark_iv":"0.47304529","delta":"0.05790265","greeks":{"delta":"0.05790265323193719","gamma":"0.000004002872530153049","vega":"71.63822144479434","theta":"-9.86366599438694","rho":"-3.2162654943450537","vanna":"-0.0033649409211703347","volga":"4.613302772702703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091705","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-96000-C","mark_price":"48.49149887","mark_iv":"0.53666797","delta":"0.02787394","greeks":{"delta":"0.027873939778294037","gamma":"0.000013848925222656275","vega":"5.5139731228504205","theta":"-41.323646716688174","rho":"-0.004809777072413966","vanna":"-0.00023365000466904668","volga":"0.38662544284513617"},"last_traded_price":"","bid":"31.97","bid_size":"0.001","bid_iv":"0.50281977","ask":"55.87","ask_size":"0.029","ask_iv":"0.54954046","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1600-P","mark_price":"0.02374003","mark_iv":"1.85503463","delta":"-0.00021164","greeks":{"delta":"-0.00021164419036742116","gamma":"0.0000018494927059466205","vega":"0.0018608009502417042","theta":"-0.065722141515342","rho":"-0.0000017043156370841671","vanna":"0.000001229197826663671","volga":"0.00011910508720470483"},"last_traded_price":"6.34","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"123256.54465345","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.383273","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-71000-P","mark_price":"871.8158129","mark_iv":"0.42301178","delta":"-0.10825533","greeks":{"delta":"-0.10825532548754538","gamma":"0.000012014524174091021","vega":"68.34210928178598","theta":"-20.7080563752234","rho":"-1.567366320997255","vanna":"0.001983670869475319","volga":"2.129448624641576"},"last_traded_price":"","bid":"848.88","bid_size":"0.001","bid_iv":"0.42079954","ask":"936.49","ask_size":"0.001","ask_iv":"0.43351999","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116207","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-98-C","mark_price":"0.92784183","mark_iv":"0.74917414","delta":"0.31090789","greeks":{"delta":"0.3109078890235887","gamma":"0.07412792971241136","vega":"0.02247407742602736","theta":"-0.5232917889772384","rho":"-0.00004119017232337643","vanna":"-0.00017072609970472191","volga":"0.00008043581023222636"},"last_traded_price":"","bid":"0.53","bid_size":"1","bid_iv":"0.56425569","ask":"1.298","ask_size":"1","ask_iv":"0.90986196","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.207544","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-320000-P","mark_price":"233476.20244874","mark_iv":"2.72946735","delta":"-1.0004463","greeks":{"delta":"-1.000446295441322","gamma":"0.000000000004325451756561794","vega":"0.000006339596985863058","theta":"14.733453751773025","rho":"-16.761439851630154","vanna":"-0.00000000015498690099945278","volga":"0.000000742553439793106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001979","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-150-P","mark_price":"54.37398599","mark_iv":"0.90805905","delta":"-0.98923008","greeks":{"delta":"-0.989230077471394","gamma":"0.0018303752796573188","vega":"0.006899211531694125","theta":"-0.00522754787520251","rho":"-0.024759326725385885","vanna":"-0.0001922481262988159","volga":"0.00040787446741594977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042653","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-105-P","mark_price":"3.25607678","mark_iv":"0.57541403","delta":"-0.23349853","greeks":{"delta":"-0.2334985329348671","gamma":"0.014097702359206545","vega":"0.1159177162072941","theta":"-0.0863198613909097","rho":"-0.0033560217183195577","vanna":"0.0009325578873088314","volga":"0.0008013585255034522"},"last_traded_price":"3.652","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1873.14275952","total_volume":"1873.14275952","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"32","funding_rate":"","price_change_rate_24h":"-0.045908","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3000-P","mark_price":"546.45642557","mark_iv":"0.54357068","delta":"-0.50132793","greeks":{"delta":"-0.5013279259995216","gamma":"0.00038374059921628725","vega":"7.970895233056348","theta":"-1.0081350280810166","rho":"-2.764026957999785","vanna":"-0.0019333791043330262","volga":"-0.0012858216283099294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009336","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-112-C","mark_price":"11.78955434","mark_iv":"0.56923617","delta":"0.65105572","greeks":{"delta":"0.6510557246556099","gamma":"0.017286565937963436","vega":"0.14061195542868332","theta":"-0.11287664574580002","rho":"-0.01215143349119785","vanna":"0.00041921741984717547","volga":"0.00018884441849893182"},"last_traded_price":"8.14","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"11186.441762","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.002251","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-104000-C","mark_price":"2076.59710125","mark_iv":"0.39475062","delta":"0.2283843","greeks":{"delta":"0.2283843038653775","gamma":"0.000017596490337540423","vega":"133.26309931146832","theta":"-30.966017553095657","rho":"-5.3263500232267305","vanna":"-0.0037252102789723184","volga":"2.4305656523247228"},"last_traded_price":"","bid":"2048.14","bid_size":"0.001","bid_iv":"0.39211667","ask":"2166.71","ask_size":"0.001","ask_iv":"0.40097147","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032324","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2800-P","mark_price":"1342.27368824","mark_iv":"1.22124082","delta":"-0.73996285","greeks":{"delta":"-0.7399628515434319","gamma":"0.0003455258089829051","vega":"2.63553294995843","theta":"-1.5779362437586775","rho":"-3.4428534412800307","vanna":"-0.001709358846641043","volga":"0.016471339635167108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065145","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-140-P","mark_price":"54.00762743","mark_iv":"0.70002152","delta":"-0.62725644","greeks":{"delta":"-0.6272564444539477","gamma":"0.006772018251929371","vega":"0.3263213716414748","theta":"-0.035843389593673065","rho":"-0.4078247100724772","vanna":"-0.004350398945255605","volga":"0.001174351800667222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039865","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-135000-C","mark_price":"0.35512911","mark_iv":"1.42374533","delta":"0.00014323","greeks":{"delta":"0.00014323432452757604","gamma":"0.00000005315427070471941","vega":"0.04063710407706517","theta":"-1.1060952819803214","rho":"-0.000025495000913658325","vanna":"-0.0000012369345415363262","volga":"0.0038804171572891866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.938327","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-56000-C","mark_price":"35416.44172881","mark_iv":"0.45980428","delta":"0.95140369","greeks":{"delta":"0.951403687329065","gamma":"0.0000046167279869007135","vega":"119.8972734267905","theta":"-21.1885049554978","rho":"-267.43815202183066","vanna":"0.0029600557837616104","volga":"3.536194006287989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007236","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-77000-C","mark_price":"9950.9801638","mark_iv":"0.40523327","delta":"0.92300507","greeks":{"delta":"0.9230050686692818","gamma":"0.00001973383416380422","vega":"27.23628013255442","theta":"-43.65890116663858","rho":"-4.531202987938569","vanna":"0.0010299813889219993","volga":"1.2576196799634585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.033887","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-118-C","mark_price":"8.71848948","mark_iv":"0.57335322","delta":"0.54061156","greeks":{"delta":"0.5406115557112573","gamma":"0.018377720857177756","vega":"0.15056878193655687","theta":"-0.12013139420261691","rho":"-0.008986102607429512","vanna":"-0.000192771181545129","volga":"-0.00002216227169583394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002517","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-105-P","mark_price":"21.82284796","mark_iv":"0.62123053","delta":"-0.490102","greeks":{"delta":"-0.49010200438184504","gamma":"0.00962092818999978","vega":"0.27558404385275626","theta":"-0.04173607810741925","rho":"-0.11038197612400184","vanna":"-0.0018341377522329257","volga":"-0.0000824177871003332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075123","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1275-P","mark_price":"39.3609148","mark_iv":"1.15130407","delta":"-0.17066584","greeks":{"delta":"-0.17066584148730637","gamma":"0.0006621738563152976","vega":"0.8453156492555349","theta":"-2.897969691314011","rho":"-0.01792308802065331","vanna":"0.000332707334296233","volga":"0.004946675907004316"},"last_traded_price":"","bid":"19.985","bid_size":"0.1","bid_iv":"0.89479545","ask":"62.781","ask_size":"0.1","ask_iv":"1.40568717","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.38002","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2700-P","mark_price":"369.50466461","mark_iv":"0.54367495","delta":"-0.39191126","greeks":{"delta":"-0.39191126030301354","gamma":"0.00036724775688795223","vega":"7.629776222988573","theta":"-0.9942073734698497","rho":"-1.8689886444006296","vanna":"-0.00045906041358419766","volga":"-0.0037443595745674583"},"last_traded_price":"","bid":"361.77","bid_size":"0.1","bid_iv":"0.53106182","ask":"392.83","ask_size":"0.1","ask_iv":"0.57180335","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01198","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-64000-P","mark_price":"1789.75015308","mark_iv":"0.43960193","delta":"-0.11796862","greeks":{"delta":"-0.11796861529140455","gamma":"0.000007363423702249693","vega":"122.46435273381205","theta":"-13.182687136074902","rho":"-9.052721208730606","vanna":"0.0028590569265454515","volga":"2.9677875102091327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083963","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5400-C","mark_price":"0.01","mark_iv":"1.75884547","delta":"0.00000424","greeks":{"delta":"0.000004244804744502433","gamma":"0.00000004827843128833428","vega":"0.00004605492809689662","theta":"-0.0015485364109629027","rho":"-0.00000002499461267626722","vanna":"-0.00000004383746047244062","volga":"0.0000053650190278381094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-80000-P","mark_price":"46.47849944","mark_iv":"0.50429655","delta":"-0.03173903","greeks":{"delta":"-0.03173903255448041","gamma":"0.00001929324353979638","vega":"5.224485377967751","theta":"-49.8059373324299","rho":"-0.003336728120171122","vanna":"0.00021721254833826796","volga":"0.3486670644178954"},"last_traded_price":"2557.71","bid":"36.16","bid_size":"0.001","bid_iv":"0.4831794","ask":"60.64","ask_size":"0.029","ask_iv":"0.52943606","last_iv":"1.84269378","volume_24h":"0","total_volume":"7359.09117231529","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.074","funding_rate":"","price_change_rate_24h":"-0.662278","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-130-C","mark_price":"4.1736139","mark_iv":"0.68526319","delta":"0.24942012","greeks":{"delta":"0.2494201202677245","gamma":"0.00962664314812203","vega":"0.15424365455034073","theta":"-0.05919128436834191","rho":"-0.010705075374334011","vanna":"-0.0024325044153091055","volga":"0.001590350809706132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076293","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-106-P","mark_price":"7.35406071","mark_iv":"0.56137964","delta":"-0.29742242","greeks":{"delta":"-0.2974224151520265","gamma":"0.010387785359636246","vega":"0.20737098339199128","theta":"-0.05935449339142055","rho":"-0.018862735296884342","vanna":"0.0007967759674642839","volga":"0.0005050046533698664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030675","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-150-C","mark_price":"0.30379445","mark_iv":"0.85297877","delta":"0.04731108","greeks":{"delta":"0.047311083200852797","gamma":"0.006052971473846426","vega":"0.018866718909368786","theta":"-0.08420924932672812","rho":"-0.0000800715923264733","vanna":"-0.0003400952648705381","volga":"0.0006695390838159932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.212797","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2850-C","mark_price":"139.17946373","mark_iv":"0.50189196","delta":"0.45587936","greeks":{"delta":"0.4558793554434537","gamma":"0.0008988177334940478","vega":"3.512679965623999","theta":"-2.4945117313823326","rho":"-0.14345156241792373","vanna":"-0.0007057553709096211","volga":"0.002250918806659484"},"last_traded_price":"","bid":"137.46","bid_size":"0.1","bid_iv":"0.49864272","ask":"147.72","ask_size":"0.1","ask_iv":"0.52785366","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055785","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-76000-C","mark_price":"10547.20571927","mark_iv":"0.69595077","delta":"0.98752577","greeks":{"delta":"0.9875257687256098","gamma":"0.000006529705275499275","vega":"2.440194089285749","theta":"-46.94844842679405","rho":"-0.7571921780306351","vanna":"0.00008796769954166699","volga":"0.16956228786523878"},"last_traded_price":"10047.78","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"774.37472603121","total_volume":"2407763.59952347712","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"4.43","funding_rate":"","price_change_rate_24h":"0.043221","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1500-C","mark_price":"283.57479099","mark_iv":"0.94985266","delta":"0.63058406","greeks":{"delta":"0.6305840557995337","gamma":"0.0006080924796724657","vega":"2.5286040508959693","theta":"-1.9527668070381343","rho":"-0.5098159141941657","vanna":"-0.00014147440841825575","volga":"-0.0007060427352718742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033866","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6400-P","mark_price":"3649.60894783","mark_iv":"1.98679621","delta":"-1.00064719","greeks":{"delta":"-1.000647194038935","gamma":"0.000000004489353576227939","vega":"0.000004837627319250775","theta":"0.6793311036118678","rho":"-0.26200828174140317","vanna":"-0.000000004518889950236806","volga":"0.0000006126849914915344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001834","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-80-C","mark_price":"16.47163548","mark_iv":"0.70923691","delta":"0.89833305","greeks":{"delta":"0.8983330484335185","gamma":"0.01251098439268456","vega":"0.03683223215838439","theta":"-0.09095470055787984","rho":"-0.007500399271238498","vanna":"0.0006030764244222043","volga":"0.0007255624016731086"},"last_traded_price":"","bid":"15.439","bid_size":"1","bid_iv":"0.05","ask":"17.472","ask_size":"1","ask_iv":"0.93884885","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.139482","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2050-C","mark_price":"722.65588347","mark_iv":"0.59427818","delta":"0.95550054","greeks":{"delta":"0.9555005442202278","gamma":"0.00019387543384869366","vega":"0.8971587110500271","theta":"-1.0259028157542167","rho":"-0.7448377279968821","vanna":"0.0008049141361970821","volga":"0.03664350066249766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009985","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-111-P","mark_price":"0.3861808","mark_iv":"0.78393263","delta":"-0.12388124","greeks":{"delta":"-0.12388124189734602","gamma":"0.03326176246555554","vega":"0.016048503663846074","theta":"-0.3881388411276759","rho":"-0.000017143927825632573","vanna":"0.00019187209187572344","volga":"0.0002611212958925272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-92000-P","mark_price":"5543.36921043","mark_iv":"0.52713325","delta":"-0.95889659","greeks":{"delta":"-0.9588965907863793","gamma":"0.000029148378628120867","vega":"5.101971282816279","theta":"-70.12061663822792","rho":"-0.2460896964202853","vanna":"-0.00019813030663801278","volga":"0.29734833480122363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086291","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-94000-P","mark_price":"7538.447358","mark_iv":"0.49117086","delta":"-0.95268278","greeks":{"delta":"-0.9526827777785022","gamma":"0.000023599788833177224","vega":"8.59970611760306","theta":"-42.7776874583812","rho":"-0.7477238558715029","vanna":"-0.00034695158559434815","volga":"0.4995670660660775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2700-P","mark_price":"455.3997864","mark_iv":"0.54967165","delta":"-0.3771755","greeks":{"delta":"-0.3771755032560561","gamma":"0.0002958918328030124","vega":"9.278576259663511","theta":"-0.800974297077371","rho":"-3.4388343752815276","vanna":"-0.0008126000858476223","volga":"-0.007713179089174521"},"last_traded_price":"","bid":"445.45","bid_size":"0.1","bid_iv":"0.53695767","ask":"478.09","ask_size":"0.1","ask_iv":"0.57216749","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015189","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-62000-P","mark_price":"307.43923946","mark_iv":"0.48704913","delta":"-0.03958837","greeks":{"delta":"-0.039588373976470116","gamma":"0.000004792747503468442","vega":"31.38966371403032","theta":"-11.166414875000118","rho":"-0.5527198553177387","vanna":"0.0011574817747151635","volga":"1.7616131330791944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.182641","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-126-P","mark_price":"8.74126962","mark_iv":"0.90916494","delta":"-0.86172328","greeks":{"delta":"-0.8617232796228144","gamma":"0.030944944250613112","vega":"0.01731581478638974","theta":"-0.4852636085948868","rho":"-0.0003880557830845","vanna":"-0.00018579672779149459","volga":"0.00023803298094876468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1400-P","mark_price":"161.93725646","mark_iv":"0.9565514","delta":"-0.31444788","greeks":{"delta":"-0.3144478774696532","gamma":"0.0005634838491490341","vega":"2.3596344977956893","theta":"-1.658643049173087","rho":"-0.29113374338646325","vanna":"0.00013425639291990722","volga":"0.0010276374133210708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.304418","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-125-C","mark_price":"4.78802698","mark_iv":"0.67256168","delta":"0.28092713","greeks":{"delta":"0.28092712738295006","gamma":"0.010425011082980372","vega":"0.16393952456210273","theta":"-0.06197396398532696","rho":"-0.012281008965189119","vanna":"-0.00237344396856385","volga":"0.0013348283273436942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076339","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1600-P","mark_price":"157.08011698","mark_iv":"1.02693359","delta":"-0.49937623","greeks":{"delta":"-0.49937623185481805","gamma":"0.0011688101128762853","vega":"1.3308930565501942","theta":"-4.024413012597735","rho":"-0.07152681216327614","vanna":"-0.00017876541124198887","volga":"-0.000010851868312283588"},"last_traded_price":"","bid":"83.421","bid_size":"0.1","bid_iv":"0.46395909","ask":"249.383","ask_size":"0.1","ask_iv":"1.71655735","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.26173","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-65-C","mark_price":"37.1221184","mark_iv":"0.71810676","delta":"0.86745401","greeks":{"delta":"0.8674540080254798","gamma":"0.004831631184384766","vega":"0.1599805174193813","theta":"-0.03930759395676542","rho":"-0.1877670959401475","vanna":"0.001244284085800999","volga":"0.0012402547741913715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.064973","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1200-P","mark_price":"0.84989223","mark_iv":"0.99896532","delta":"-0.00291484","greeks":{"delta":"-0.00291484394748555","gamma":"0.000010117593159031827","vega":"0.07870174014972003","theta":"-0.10352375477052222","rho":"-0.0008759795858061279","vanna":"0.0000698797628785841","volga":"0.005298690355453987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.120392","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-200-C","mark_price":"1368.80324949","mark_iv":"2.71358142","delta":"1.00188877","greeks":{"delta":"1.0018887673313408","gamma":"0.000005866416467744562","vega":"0.03995352091098501","theta":"-0.32919359202455845","rho":"-1.410818515452887","vanna":"0.00001818878881419435","volga":"0.0007944147359444545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050963","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-46-C","mark_price":"49.51556614","mark_iv":"1.94722603","delta":"1.00040054","greeks":{"delta":"1.0004005443996138","gamma":"0.0000009660054201368656","vega":"0.0000012310118032527238","theta":"-0.014760712283936443","rho":"-0.0035547614920652267","vanna":"0.00000002877650800780074","volga":"0.00000012393950140291385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050686","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7000-C","mark_price":"3.32588753","mark_iv":"0.73155223","delta":"0.01070244","greeks":{"delta":"0.010702442976922043","gamma":"0.000027810893863916736","vega":"0.3942433123864593","theta":"-0.1578223125167936","rho":"-0.008530706843354476","vanna":"-0.0005246423740461925","volga":"0.03324370611970449"},"last_traded_price":"5.12","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"42067.9571601","total_volume":"4474930.3956923","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"3080","funding_rate":"","price_change_rate_24h":"-0.169775","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-134-P","mark_price":"17.13956448","mark_iv":"0.71775335","delta":"-0.85236761","greeks":{"delta":"-0.8523676076768905","gamma":"0.01689413564912766","vega":"0.04430989633592864","theta":"-0.15503411518360696","rho":"-0.004517502580211603","vanna":"-0.0006079489834981916","volga":"0.0007466275872200505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01327","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-95-P","mark_price":"4.88549365","mark_iv":"0.64492279","delta":"-0.4522871","greeks":{"delta":"-0.45228709635144304","gamma":"0.03020686678614185","vega":"0.08086463603267234","theta":"-0.1506632269635355","rho":"-0.002224621413130573","vanna":"-0.000019700327715481564","volga":"-0.0000023063747355865157"},"last_traded_price":"","bid":"4.557","bid_size":"1","bid_iv":"0.60365349","ask":"5.38","ask_size":"1","ask_iv":"0.70543237","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.217913","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3100-C","mark_price":"1.77067915","mark_iv":"0.72649859","delta":"0.02788359","greeks":{"delta":"0.02788359493458363","gamma":"0.0003784717354954345","vega":"0.14912948081846422","theta":"-2.0862504373674313","rho":"-0.00012711844410808569","vanna":"-0.00014747349739725694","volga":"0.007754830541258738"},"last_traded_price":"3.31","bid":"1.18","bid_size":"0.1","bid_iv":"0.68104207","ask":"2.97","ask_size":"0.1","ask_iv":"0.79378465","volume_24h":"0","total_volume":"110841.900490107","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"84.2","funding_rate":"","price_change_rate_24h":"-0.628841","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-170-P","mark_price":"74.48455636","mark_iv":"1.6868409","delta":"-1.00036662","greeks":{"delta":"-1.0003666232195105","gamma":"0.000011405246650145764","vega":"0.000012590561293862974","theta":"0.014309219994805184","rho":"-0.005347304963041202","vanna":"-0.0000003209200845557945","volga":"0.0000012140325579183576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03095","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-109-C","mark_price":"8.97520439","mark_iv":"0.82700324","delta":"0.92341676","greeks":{"delta":"0.9234167562975506","gamma":"0.022169752627395158","vega":"0.011284403425171098","theta":"-0.2885249213929554","rho":"-0.0003984409715444208","vanna":"0.00015914212962366684","volga":"0.00026765483738599245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BZ-USD-PERP","mark_price":"95.8163029","delta":"0.99954416","greeks":{"delta":"0.99954415706327","gamma":"0","vega":"0"},"last_traded_price":"95.92","bid":"95.8","bid_size":"270.2","ask":"95.83","ask_size":"270.1","volume_24h":"1870.2830000000001","total_volume":"4826222.675","created_at":1790096800569,"underlying_price":"95.86","open_interest":"14.2","funding_rate":"0.00004266480476","price_change_rate_24h":"0.003488","external_fair_price":"95.82650819","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-75-C","mark_price":"42.76743431","mark_iv":"1.75236036","delta":"0.99921818","greeks":{"delta":"0.9992181784266113","gamma":"0.00017949400805379769","vega":"0.0003130639006541039","theta":"-0.016946682920905877","rho":"-0.0030703077499556887","vanna":"0.000004497990750370344","volga":"0.000016487040190926426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001537","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-54000-C","mark_price":"35507.88221111","mark_iv":"0.48689996","delta":"0.97011777","greeks":{"delta":"0.9701177679721932","gamma":"0.0000037604789733062796","vega":"69.27128041230573","theta":"-20.625902919409878","rho":"-179.60214044974492","vanna":"0.002072730677821424","volga":"2.879437430285323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009609","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-77000-P","mark_price":"1830.90694062","mark_iv":"0.39786093","delta":"-0.20578513","greeks":{"delta":"-0.20578512856160233","gamma":"0.000019591997323452555","vega":"104.81884012750128","theta":"-29.267367163975962","rho":"-3.291637790573476","vanna":"0.002007816335370133","volga":"1.4374543750489053"},"last_traded_price":"","bid":"1812.99","bid_size":"0.001","bid_iv":"0.39652862","ask":"1930.08","ask_size":"0.001","ask_iv":"0.4076456","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08495","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-87000-C","mark_price":"624.38214768","mark_iv":"0.36783705","delta":"0.41317868","greeks":{"delta":"0.4131786756109063","gamma":"0.0001837749851253602","vega":"22.446315312273164","theta":"-260.32019727401035","rho":"-0.02771852440218796","vanna":"-0.00017226859193314825","volga":"0.03272383513171884"},"last_traded_price":"","bid":"603.13","bid_size":"0.001","bid_iv":"0.36037825","ask":"670.16","ask_size":"0.021","ask_iv":"0.39023834","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.23446","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-130-C","mark_price":"13.2354958","mark_iv":"0.67695134","delta":"0.43703081","greeks":{"delta":"0.4370308095731046","gamma":"0.007162337261008669","vega":"0.3337553412401027","theta":"-0.04488590756788168","rho":"-0.09994444294550656","vanna":"-0.004002127533327616","volga":"0.000713685577252669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040059","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3000-C","mark_price":"109.60498429","mark_iv":"1.25579179","delta":"0.24736345","greeks":{"delta":"0.24736344652451725","gamma":"0.0003200811079221383","vega":"2.5105237017330775","theta":"-1.7309135841500731","rho":"-0.2811303692205551","vanna":"-0.0017009993490613503","volga":"0.018361173159640542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.191203","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6500-C","mark_price":"160.97751008","mark_iv":"1.57045207","delta":"0.24756809","greeks":{"delta":"0.2475680900206655","gamma":"0.00018323260960619232","vega":"3.544242085611843","theta":"-1.553485840198415","rho":"-0.8142390803098328","vanna":"-0.0026267117602410423","volga":"0.028663987302556978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.221692","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-140-P","mark_price":"24.79069885","mark_iv":"0.63087254","delta":"-0.77211387","greeks":{"delta":"-0.772113865640872","gamma":"0.012783969742902614","vega":"0.11524667089892271","theta":"-0.08892699665291205","rho":"-0.0255516467697075","vanna":"-0.0014587680322242888","volga":"0.0012671280628192504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00604","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-70-P","mark_price":"5.85887081","mark_iv":"0.68298592","delta":"-0.18222102","greeks":{"delta":"-0.18222102133207013","gamma":"0.005740557172062312","vega":"0.1807798840515405","theta":"-0.031717599815074854","rho":"-0.029634708497547787","vanna":"0.0012024464129479955","volga":"0.0010556158448271143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05668","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-50-P","mark_price":"0.001","mark_iv":"2.47007904","delta":"-0.00001348","greeks":{"delta":"-0.000013478170759658462","gamma":"0.0000024144751944629462","vega":"0.000005935990715239399","theta":"-0.0002796899225188801","rho":"-0.0000000054025869700818255","vanna":"0.00000008140430989629535","volga":"0.0000004023594849099926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"PYTH-USD-PERP","mark_price":"0.06647422","delta":"0.99836778","greeks":{"delta":"0.99836778314671","gamma":"0","vega":"0"},"last_traded_price":"0.06","bid":"0.0664","bid_size":"163975","ask":"0.06649","ask_size":"163753","volume_24h":"0","total_volume":"91496287.11084248","created_at":1790096800569,"underlying_price":"0.0665829","open_interest":"43004","funding_rate":"-0.00009494479761","price_change_rate_24h":"0.025703","external_fair_price":"0.06647423","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4400-C","mark_price":"0.01","mark_iv":"1.44315775","delta":"0.00007802","greeks":{"delta":"0.00007801560368684478","gamma":"0.000000932600354024948","vega":"0.0007299694021055854","theta":"-0.02015440663083584","rho":"-0.00000043276589647193634","vanna":"-0.0000007183810176721292","volga":"0.00007466622223932932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.687896","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-95-C","mark_price":"23.08813414","mark_iv":"0.76950736","delta":"0.96410204","greeks":{"delta":"0.9641020370896735","gamma":"0.005484200380575098","vega":"0.015421109650990077","theta":"-0.07327837941229824","rho":"-0.00608537665459826","vanna":"0.0002831429013501438","volga":"0.0005962747939654975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000249","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-95000-P","mark_price":"11344.9565213","mark_iv":"0.384742","delta":"-0.63203186","greeks":{"delta":"-0.6320318647531568","gamma":"0.00002283860230209925","vega":"168.57770939533842","theta":"-26.694661568145886","rho":"-29.099149457527147","vanna":"-0.002581334600641544","volga":"0.7024692166409839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036691","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-102_5-P","mark_price":"7.09399712","mark_iv":"1.00705827","delta":"-0.95433767","greeks":{"delta":"-0.954337672890988","gamma":"0.02420595897443533","vega":"0.003776835028630906","theta":"-0.3027455646863134","rho":"-0.00012057147127947087","vanna":"-0.00006794353220963703","volga":"0.00010951385511054983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.259069","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1100-C","mark_price":"485.78398172","mark_iv":"1.39150098","delta":"0.91032053","greeks":{"delta":"0.910320527976381","gamma":"0.0003550844876431616","vega":"0.5478631096761049","theta":"-2.4524337952284645","rho":"-0.22120291400220973","vanna":"0.00026124771027952545","volga":"0.005431598901231678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.118265","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4500-P","mark_price":"1749.61329888","mark_iv":"1.48057219","delta":"-1.0005913","greeks":{"delta":"-1.0005913049082726","gamma":"0.000000668420938294892","vega":"0.0005367535289500283","theta":"0.6643125774432904","rho":"-0.125606108003351","vanna":"-0.0000005259134676105753","volga":"0.000055824734641330556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003822","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3200-C","mark_price":"16.20069873","mark_iv":"0.54645629","delta":"0.10991582","greeks":{"delta":"0.10991582418943034","gamma":"0.0005866906129991041","vega":"1.1029067937432284","theta":"-1.8502199750874992","rho":"-0.0073770274894860285","vanna":"-0.0009874625865832847","volga":"0.03333437405519018"},"last_traded_price":"","bid":"15.5","bid_size":"0.1","bid_iv":"0.54482121","ask":"18.02","ask_size":"0.1","ask_iv":"0.56747248","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.264478","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1000-C","mark_price":"610.45871616","mark_iv":"1.36675444","delta":"0.89717604","greeks":{"delta":"0.8971760377367765","gamma":"0.0002700668019747492","vega":"0.9264052477444524","theta":"-1.84857744059332","rho":"-0.6291966797129169","vanna":"0.00034961162535073875","volga":"0.006784915397386133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.089019","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-84000-C","mark_price":"5653.80346049","mark_iv":"0.36731315","delta":"0.64013634","greeks":{"delta":"0.6401363367531836","gamma":"0.00003698340510665943","vega":"104.72661580328422","theta":"-58.72831726659612","rho":"-5.827346361108762","vanna":"0.0007651477195352722","volga":"0.23162153429804108"},"last_traded_price":"","bid":"5244.85","bid_size":"0.017","bid_iv":"0.33291331","ask":"5938.3","ask_size":"0.017","ask_iv":"0.39904927","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040318","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3000-P","mark_price":"253.4354257","mark_iv":"0.64818771","delta":"-0.94054788","greeks":{"delta":"-0.9405478770607282","gamma":"0.0007902651331034399","vega":"0.2778234419095474","theta":"-2.797495030216328","rho":"-0.018194327592224727","vanna":"-0.00025093453939095613","volga":"0.010720086595869243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004003","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-91000-C","mark_price":"76.14825087","mark_iv":"0.49090888","delta":"0.06281302","greeks":{"delta":"0.06281302274110616","gamma":"0.00004364767621529337","vega":"7.1148412319890815","theta":"-108.61927886741586","rho":"-0.0033804893752696964","vanna":"-0.00026216515914883953","volga":"0.34729040919998416"},"last_traded_price":"","bid":"60.09","bid_size":"0.001","bid_iv":"0.46721372","ask":"85","ask_size":"0.028","ask_iv":"0.50328263","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.507809","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1300-P","mark_price":"8.24247108","mark_iv":"1.61896892","delta":"-0.0802661","greeks":{"delta":"-0.080266098099741","gamma":"0.0006963511838969618","vega":"0.19708097127260582","theta":"-6.064225995982191","rho":"-0.0005917334367100014","vanna":"0.00009879061006363726","volga":"0.0021637123391714825"},"last_traded_price":"34.323","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1452.49645375","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.638614","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-45000-C","mark_price":"44099.48194868","mark_iv":"0.54754501","delta":"0.99858038","greeks":{"delta":"0.9985803784743347","gamma":"0.0000018601341844105358","vega":"38.53314095895083","theta":"-17.54264177477325","rho":"-223.05924367455358","vanna":"0.0012595483604729955","volga":"2.1103587953626857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008611","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-105-P","mark_price":"17.32084613","mark_iv":"0.62312235","delta":"-0.54941838","greeks":{"delta":"-0.5494183799570517","gamma":"0.013304052347970182","vega":"0.19383504748497832","theta":"-0.05846844563750537","rho":"-0.04442695658106719","vanna":"-0.0013843889857165163","volga":"0.0001445082556544722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091198","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-80-C","mark_price":"37.96095476","mark_iv":"1.11192014","delta":"0.98832053","greeks":{"delta":"0.9883205333570486","gamma":"0.001539771944369596","vega":"0.0062563282995438015","theta":"-0.04805045808856944","rho":"-0.010005429906358347","vanna":"0.00009825968634737335","volga":"0.00025878614401591773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002604","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1000-C","mark_price":"783.57418837","mark_iv":"1.19863231","delta":"0.85356286","greeks":{"delta":"0.853562858079837","gamma":"0.00019077082129984358","vega":"2.81639687114817","theta":"-1.073036242081788","rho":"-3.9633904516552723","vanna":"0.00018306288870459654","volga":"0.0027824955793091543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005274","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-94000-C","mark_price":"4320.24839893","mark_iv":"0.38418479","delta":"0.40248123","greeks":{"delta":"0.4024812268200681","gamma":"0.000023227648280053106","vega":"171.20105779197473","theta":"-40.18662726288495","rho":"-11.081184281360112","vanna":"-0.0023474270067780625","volga":"0.529900028795324"},"last_traded_price":"","bid":"4315.77","bid_size":"0.001","bid_iv":"0.38333741","ask":"4503.06","ask_size":"0.001","ask_iv":"0.39425475","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003126","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-115-P","mark_price":"1.6091996","mark_iv":"0.70541133","delta":"-0.33470717","greeks":{"delta":"-0.33470717209208833","gamma":"0.05175383973017206","vega":"0.03633662790862064","theta":"-0.48692739391061707","rho":"-0.00011552570512667644","vanna":"0.00016069260832473833","volga":"0.0000808081552405428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.203703","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1400-P","mark_price":"51.78153348","mark_iv":"0.63882306","delta":"-0.06231627","greeks":{"delta":"-0.062316268205184495","gamma":"0.00008100011225356932","vega":"2.9519651584826145","theta":"-0.32157090029583707","rho":"-0.3910149338719365","vanna":"0.0016764971247275264","volga":"0.07153201457477325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089352","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-93000-P","mark_price":"9099.8432509","mark_iv":"0.38108602","delta":"-0.62804489","greeks":{"delta":"-0.6280448869524657","gamma":"0.000027449174523069337","vega":"140.66357193238557","theta":"-33.18789697900438","rho":"-16.35986365517518","vanna":"-0.0020187729086727883","volga":"0.5437332065816857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042031","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6200-P","mark_price":"3449.60896631","mark_iv":"1.9460577","delta":"-1.00064697","greeks":{"delta":"-1.0006469724773466","gamma":"0.000000006972414503570091","vega":"0.000007359260684293396","theta":"0.6792410769578344","rho":"-0.24765012789467264","vanna":"-0.000000006895496963341982","volga":"0.0000009186516347157088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00194","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-70-P","mark_price":"0.00698038","mark_iv":"1.31151247","delta":"-0.00217047","greeks":{"delta":"-0.002170472202899638","gamma":"0.0006436396498477529","vega":"0.0005524354008518431","theta":"-0.013792985383951125","rho":"-0.0000005011266528350707","vanna":"0.000012093761652888841","volga":"0.00003293585849691081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.66068","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-78-P","mark_price":"0.00694669","mark_iv":"1.6678513","delta":"-0.00141416","greeks":{"delta":"-0.0014141607277254908","gamma":"0.0002779091062799528","vega":"0.0004613385219484615","theta":"-0.014672839573474409","rho":"-0.000000498708159522991","vanna":"0.000006682332019920433","volga":"0.000023493162647672827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.567794","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-200-P","mark_price":"104.48445235","mark_iv":"1.88149185","delta":"-1.00040117","greeks":{"delta":"-1.0004011650166926","gamma":"0.0000008149336788406178","vega":"0.0000010034388172706136","theta":"0.01467895757002072","rho":"-0.007501021139792851","vanna":"-0.000000026340134546160762","volga":"0.00000011457999925508316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022251","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2880-C","mark_price":"1.4916469","mark_iv":"0.67219186","delta":"0.04770469","greeks":{"delta":"0.04770468965340815","gamma":"0.0013041412749900943","vega":"0.11256357848230016","theta":"-6.119206304030843","rho":"-0.000025352422705038626","vanna":"-0.00010328441545405055","volga":"0.004734058860385277"},"last_traded_price":"","bid":"0.97","bid_size":"0.1","bid_iv":"0.63288415","ask":"3.03","ask_size":"0.1","ask_iv":"0.7978576","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.854078","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-98-C","mark_price":"11.22136965","mark_iv":"0.61062116","delta":"0.54773615","greeks":{"delta":"0.5477361493041979","gamma":"0.013582534456487896","vega":"0.19392227308884283","theta":"-0.0692609105621199","rho":"-0.028782156396954667","vanna":"-0.000678947939945596","volga":"-0.00006815165596778732"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.093197","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2300-P","mark_price":"266.07459962","mark_iv":"0.557022","delta":"-0.25711827","greeks":{"delta":"-0.2571182661696406","gamma":"0.00024622276629786467","vega":"7.824301493409304","theta":"-0.7059408923737983","rho":"-2.009193914741148","vanna":"0.0009931859680912692","volga":"0.01851908585089024"},"last_traded_price":"","bid":"258.8","bid_size":"0.1","bid_iv":"0.54245774","ask":"284.26","ask_size":"0.1","ask_iv":"0.5749128","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026967","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-40-P","mark_price":"0.39020835","mark_iv":"0.95172903","delta":"-0.01951359","greeks":{"delta":"-0.019513588136850425","gamma":"0.001032011490458011","vega":"0.022965339946600775","theta":"-0.011458628974234572","rho":"-0.0010008615833121536","vanna":"0.00040091585823443963","volga":"0.0007917210465116185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.177503","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3500-C","mark_price":"219.72311367","mark_iv":"0.55221335","delta":"0.36648267","greeks":{"delta":"0.36648267414118346","gamma":"0.0003538062756266745","vega":"7.4659617611437135","theta":"-1.2373899202510799","rho":"-1.1113797569603374","vanna":"-0.003715343957723266","volga":"0.037027687897355305"},"last_traded_price":"","bid":"209.59","bid_size":"0.1","bid_iv":"0.54089234","ask":"234","ask_size":"0.1","ask_iv":"0.57361813","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047348","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-112000-P","mark_price":"25323.11503722","mark_iv":"0.41479944","delta":"-0.91657854","greeks":{"delta":"-0.916578543984419","gamma":"0.000010940059594429904","vega":"61.022104860457205","theta":"-8.112144557829497","rho":"-45.52635664692513","vanna":"-0.002560464277550474","volga":"2.9438136643910418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01745","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-725-C","mark_price":"836.39110314","mark_iv":"3.09986985","delta":"0.99936466","greeks":{"delta":"0.9993646581694918","gamma":"0.00000924825429142751","vega":"0.005011654087391983","theta":"-0.5954106665507334","rho":"-0.06004517053442062","vanna":"0.000002889744445580938","volga":"0.00013761769386307112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.085423","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-70-C","mark_price":"36.55488055","mark_iv":"0.68449657","delta":"0.82682617","greeks":{"delta":"0.8268261709604442","gamma":"0.0049689670660645","vega":"0.23412802619560377","theta":"-0.03644929138786911","rho":"-0.27603478009077725","vanna":"0.0009591039617538553","volga":"0.0007898428579186195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067156","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3200-P","mark_price":"461.97221289","mark_iv":"0.54645629","delta":"-0.8921279","greeks":{"delta":"-0.8921278984854677","gamma":"0.0005866906129989854","vega":"1.1029067937423653","theta":"-1.511891930933497","rho":"-0.21036016813679626","vanna":"-0.000987462586582781","volga":"0.03333437405518402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001401","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-40000-P","mark_price":"31.35154623","mark_iv":"0.95117595","delta":"-0.00354065","greeks":{"delta":"-0.003540653386932722","gamma":"0.00000040231843524297236","vega":"2.9501526741160458","theta":"-3.687465157561044","rho":"-0.032313878664685276","vanna":"0.0000856882641436697","volga":"0.1996992742308901"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.256451","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3100-C","mark_price":"129.05857826","mark_iv":"0.52736551","delta":"0.35153169","greeks":{"delta":"0.35153169397044526","gamma":"0.0006068146532093753","vega":"4.34650457738071","theta":"-1.8689688920124763","rho":"-0.23202385839171114","vanna":"-0.0018370829357814476","volga":"0.019644546609108762"},"last_traded_price":"","bid":"127.78","bid_size":"0.1","bid_iv":"0.52427435","ask":"134.77","ask_size":"0.1","ask_iv":"0.54031847","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065945","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-135-C","mark_price":"8.4067998","mark_iv":"0.69312028","delta":"0.34377235","greeks":{"delta":"0.34377234741083584","gamma":"0.00790661572358328","vega":"0.25268737526783897","theta":"-0.050680603186782434","rho":"-0.042522368148840896","vanna":"-0.0034827506170603244","volga":"0.0013937981602193193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052087","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2900-C","mark_price":"393.67078969","mark_iv":"0.54301278","delta":"0.55662407","greeks":{"delta":"0.556624074474227","gamma":"0.0003818615876766118","vega":"7.9237242200230495","theta":"-1.3487946252472167","rho":"-1.991223131915006","vanna":"-0.001457742396049835","volga":"-0.004471889039980857"},"last_traded_price":"","bid":"382.21","bid_size":"0.1","bid_iv":"0.53201961","ask":"417.67","ask_size":"0.1","ask_iv":"0.57685844","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02611","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2600-C","mark_price":"156.61139379","mark_iv":"0.53419843","delta":"0.89764193","greeks":{"delta":"0.8976419285078208","gamma":"0.0014416730535160938","vega":"0.4177001846806666","theta":"-4.867272792661327","rho":"-0.01124325453459587","vanna":"0.0003469832854639397","volga":"0.012064406704477124"},"last_traded_price":"26.39","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29596.74469789","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.070372","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2450-C","mark_price":"370.11362449","mark_iv":"0.51507924","delta":"0.79337605","greeks":{"delta":"0.7933760505709476","gamma":"0.0006373626903383121","vega":"2.5563328387408246","theta":"-2.0134594795377017","rho":"-0.3814742222682692","vanna":"0.00115612819654377","volga":"0.025601584977662056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022614","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2100-P","mark_price":"706.10830268","mark_iv":"1.07306453","delta":"-0.6070167","greeks":{"delta":"-0.607016701232246","gamma":"0.000460772819054923","vega":"3.088156764875291","theta":"-1.6541042181788916","rho":"-1.8111264648911969","vanna":"-0.001470050023762638","volga":"0.005818515124902494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.117675","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-106000-P","mark_price":"19737.31664463","mark_iv":"0.40065424","delta":"-0.86298907","greeks":{"delta":"-0.8629890657482191","gamma":"0.000015654299884645517","vega":"84.33983227540195","theta":"-15.226264355931255","rho":"-35.48410672658256","vanna":"-0.0029894196124175846","volga":"2.7361609660075077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023596","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-58-P","mark_price":"1.32365158","mark_iv":"0.77452237","delta":"-0.06828041","greeks":{"delta":"-0.06828041363413614","gamma":"0.0035256832067065607","vega":"0.06384873315999157","theta":"-0.025660637153707616","rho":"-0.0033950888255957806","vanna":"0.0009515193325378109","volga":"0.0013575454725733636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.115263","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-525-P","mark_price":"0.01613758","mark_iv":"3.6724316","delta":"-0.00012713","greeks":{"delta":"-0.00012712555788545673","gamma":"0.0000010212635012194151","vega":"0.0006556459616585702","theta":"-0.045906261367617884","rho":"-0.0000011585295843245154","vanna":"0.0000003829168558378622","volga":"0.000021858022928448955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.945835","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"XPL-USD-PERP","mark_price":"0.09256713","delta":"0.99933263","greeks":{"delta":"0.99933262561413","gamma":"0","vega":"0"},"last_traded_price":"0.09981","bid":"0.0925","bid_size":"117708","ask":"0.09262","ask_size":"117555","volume_24h":"0","total_volume":"115840053.26929","created_at":1790096800569,"underlying_price":"0.09262895","open_interest":"129970","funding_rate":"0.00004599572315","price_change_rate_24h":"-0.077089","external_fair_price":"0.09256189","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1800-C","mark_price":"237.39626368","mark_iv":"0.99833336","delta":"0.50292002","greeks":{"delta":"0.5029200176397389","gamma":"0.0005114423770089789","vega":"3.1890324565669577","theta":"-1.796191354140296","rho":"-0.6089075206138136","vanna":"-0.0010493647519450025","volga":"0.00011485608954501665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099554","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3800-C","mark_price":"0.05113414","mark_iv":"1.17702657","delta":"0.00070813","greeks":{"delta":"0.0007081251651937652","gamma":"0.000008942500137081476","vega":"0.005708743082540178","theta":"-0.1286948013928306","rho":"-0.000003670959974045516","vanna":"-0.000005807640825193291","volga":"0.0005094583114389809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.751057","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2750-C","mark_price":"46.34478139","mark_iv":"0.49646209","delta":"0.51006853","greeks":{"delta":"0.510068532742324","gamma":"0.0034516605290350064","vega":"0.9294144978891792","theta":"-9.150860343740705","rho":"-0.003327128139381673","vanna":"-0.000012022697225859913","volga":"-0.00000806746443091698"},"last_traded_price":"5.07","bid":"42.81","bid_size":"0.1","bid_iv":"0.46488225","ask":"55.26","ask_size":"0.1","ask_iv":"0.59884933","volume_24h":"0","total_volume":"93728.457588923","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"76.6","funding_rate":"","price_change_rate_24h":"-0.276692","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-11000-C","mark_price":"0.58530023","mark_iv":"0.86907757","delta":"0.00186877","greeks":{"delta":"0.0018687672722824309","gamma":"0.000004932784564148962","vega":"0.08307201336794799","theta":"-0.03921979350255345","rho":"-0.0015012608284499462","vanna":"-0.00011627202369316482","volga":"0.009278506538188045"},"last_traded_price":"0.58","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"131353.021075659","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"74","funding_rate":"","price_change_rate_24h":"-0.12905","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-650-P","mark_price":"16.64768489","mark_iv":"1.82334857","delta":"-0.03637911","greeks":{"delta":"-0.036379112339237685","gamma":"0.00008738337921536197","vega":"0.3998875164083996","theta":"-0.9623476201626058","rho":"-0.017158683762117787","vanna":"0.00017019917682320633","volga":"0.004770996329381908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.309417","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-62000-P","mark_price":"1527.79426657","mark_iv":"0.44752587","delta":"-0.10206262","greeks":{"delta":"-0.10206262140771441","gamma":"0.0000065156285670843364","vega":"110.31759146068714","theta":"-12.16170197448431","rho":"-7.727724195302398","vanna":"0.0027534764490691633","volga":"3.058426147195294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089995","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-130-C","mark_price":"0.2464805","mark_iv":"0.99730965","delta":"0.0726133","greeks":{"delta":"0.07261330481745465","gamma":"0.017650515098559128","vega":"0.01083422758754187","theta":"-0.333459099804907","rho":"-0.000010942138674269277","vanna":"-0.00014051991824160946","volga":"0.00024100451781373645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-144-C","mark_price":"0.45353436","mark_iv":"0.80161795","delta":"0.07030538","greeks":{"delta":"0.07030537692288116","gamma":"0.00879352176287475","vega":"0.02575845479312072","theta":"-0.10816249380412843","rho":"-0.0001195387807081663","vanna":"-0.0004377828707325674","volga":"0.0007598215302354499"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.73930873","ask":"","ask_size":"","ask_iv":"0.85745","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.180664","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3200-P","mark_price":"1851.27784549","mark_iv":"1.27716265","delta":"-0.63643257","greeks":{"delta":"-0.636432573863646","gamma":"0.0002740313064085649","vega":"4.310645562460533","theta":"-1.3726186551252981","rho":"-9.363933939109407","vanna":"-0.002640030509206127","volga":"0.012864191134067957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05735","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-50-P","mark_price":"0.00352831","mark_iv":"1.27882455","delta":"-0.00062945","greeks":{"delta":"-0.0006294496733600989","gamma":"0.00011093345151659233","vega":"0.00034085501543427293","theta":"-0.0022576024094442","rho":"-0.0000009299619577048636","vanna":"0.000008424992888514503","volga":"0.000025946091520605996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.466171","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-10-P","mark_price":"0.001","mark_iv":"3.36736449","delta":"0","greeks":{"delta":"-0.0000000000000004442685205638036","gamma":"0.00000000000000012205770171507884","vega":"0.0000000000000002689809999374862","theta":"-0.000000000000017277056570497088","rho":"-0.00000000000000000009934357299076075","vanna":"0.000000000000000006497978919394761","volga":"0.000000000000000049956316599535534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-85000-P","mark_price":"263.71224148","mark_iv":"0.35177361","delta":"-0.22323569","greeks":{"delta":"-0.22323568520410308","gamma":"0.00014731091763553074","vega":"17.206850554913974","theta":"-183.78084824677347","rho":"-0.011707116139362216","vanna":"0.0004174346239783597","volga":"0.27491569588244763"},"last_traded_price":"","bid":"244.29","bid_size":"0.001","bid_iv":"0.3407395","ask":"271.57","ask_size":"0.025","ask_iv":"0.35669071","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.658575","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-94-C","mark_price":"24.06822164","mark_iv":"0.78713306","delta":"0.96763262","greeks":{"delta":"0.9676326194453045","gamma":"0.004936460657300593","vega":"0.014198856288789665","theta":"-0.06973333548462769","rho":"-0.006343699893595045","vanna":"0.00026140956838757246","volga":"0.0005645384227488403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000168","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-96-C","mark_price":"23.62564346","mark_iv":"0.60447633","delta":"0.88091331","greeks":{"delta":"0.8809133149492966","gamma":"0.008879523318259554","vega":"0.07669904947851937","theta":"-0.07040895843743919","rho":"-0.024350830140401954","vanna":"0.001046932766213392","volga":"0.001436842725743529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000864","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-210000-C","mark_price":"52.84040067","mark_iv":"0.64797051","delta":"0.00633465","greeks":{"delta":"0.006334653004398192","gamma":"0.0000006295708411343347","vega":"7.826379042928863","theta":"-2.7880454968686643","rho":"-0.13553253523256265","vanna":"-0.0003946614114358561","volga":"0.8525446611037664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009868","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-95000-P","mark_price":"8510.83690892","mark_iv":"0.63379138","delta":"-0.98622454","greeks":{"delta":"-0.9862245435345919","gamma":"0.00000978800981771536","vega":"2.0598895084835296","theta":"-27.051186932042008","rho":"-0.37782604958682164","vanna":"-0.00008413618336687101","volga":"0.15983866776967864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-77_5-C","mark_price":"20.1018842","mark_iv":"0.66837641","delta":"0.87146974","greeks":{"delta":"0.8714697387618937","gamma":"0.0106028570793773","vega":"0.06658428105590546","theta":"-0.07278648033824367","rho":"-0.02071890947478585","vanna":"0.0009324071913931742","volga":"0.0009865581532189985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.108752","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-74000-P","mark_price":"49.86557954","mark_iv":"0.47915584","delta":"-0.01970336","greeks":{"delta":"-0.019703363730950087","gamma":"0.00000710757343875917","vega":"6.713984608941744","theta":"-16.480665897556527","rho":"-0.013143151016456071","vanna":"0.0003212288532264301","volga":"0.5724306333279455"},"last_traded_price":"","bid":"40.22","bid_size":"0.029","bid_iv":"0.46336222","ask":"75","ask_size":"0.029","ask_iv":"0.51144716","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.551431","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-92-P","mark_price":"1.06797935","mark_iv":"0.62560118","delta":"-0.08963043","greeks":{"delta":"-0.08963043132708044","gamma":"0.006851400981157937","vega":"0.061248854471606114","theta":"-0.05003201938067191","rho":"-0.0011007608621578266","vanna":"0.0009511808248138225","volga":"0.0015061415234408717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081374","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-100-C","mark_price":"17.78752871","mark_iv":"1.11984718","delta":"0.98702791","greeks":{"delta":"0.9870279070853674","gamma":"0.003805346646263874","vega":"0.002622790063475463","theta":"-0.09122756587618622","rho":"-0.0007896511204397911","vanna":"0.0000428094204625485","volga":"0.00011224478573757371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-62000-C","mark_price":"25048.35696789","mark_iv":"0.5341955","delta":"0.98521518","greeks":{"delta":"0.985215183824095","gamma":"0.000003261987977733642","vega":"13.43371949169344","theta":"-21.23842866575543","rho":"-25.817213648379205","vanna":"0.0005481419870081728","volga":"0.9749645518617548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014353","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2550-C","mark_price":"198.99571661","mark_iv":"0.7019248","delta":"0.99556711","greeks":{"delta":"0.9955671148134037","gamma":"0.00016652226854248523","vega":"0.015008694489922224","theta":"-1.2836147151744683","rho":"-0.0033821833754946705","vanna":"0.000020076531002379642","volga":"0.0014401051544569313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036735","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2550-C","mark_price":"363.34962777","mark_iv":"0.52624309","delta":"0.69187553","greeks":{"delta":"0.6918755294823971","gamma":"0.0005831468784103391","vega":"4.168086463060627","theta":"-1.9122244676187987","rho":"-0.6532365664197859","vanna":"0.0007544923790793941","volga":"0.010057124720640914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027101","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-90-P","mark_price":"2.9475372","mark_iv":"0.59029145","delta":"-0.14258384","greeks":{"delta":"-0.14258383612188683","gamma":"0.0064175655677365905","vega":"0.13471165530984178","theta":"-0.04111757360073312","rho":"-0.007560260395048467","vanna":"0.001501291977847409","volga":"0.0018977139096149219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.094445","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1900-P","mark_price":"391.76237364","mark_iv":"1.18768507","delta":"-0.74117661","greeks":{"delta":"-0.7411766062420364","gamma":"0.0008220259547313719","vega":"1.0825392922054713","theta":"-3.7384314023947085","rho":"-0.17838994673630937","vanna":"-0.0005234511649857526","volga":"0.005249966714668522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.150305","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-135000-C","mark_price":"333.5169943","mark_iv":"0.46473809","delta":"0.04363013","greeks":{"delta":"0.0436301329294192","gamma":"0.000004553826500736465","vega":"40.60184570011306","theta":"-10.625953622009929","rho":"-0.8554515706647356","vanna":"-0.0019716666339978164","volga":"2.9268786533456628"},"last_traded_price":"57.29","bid":"","bid_size":"","ask":"620","ask_size":"1","volume_24h":"0","total_volume":"1275289.94797095","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.118542","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-96-P","mark_price":"1.50386239","mark_iv":"0.60447633","delta":"-0.12227978","greeks":{"delta":"-0.12227978169979543","gamma":"0.008879523318259438","vega":"0.07669904947849875","theta":"-0.060399130566691064","rho":"-0.0015500232926370081","vanna":"0.0010469327662132666","volga":"0.0014368427257435052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073219","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2950-C","mark_price":"0.58874996","mark_iv":"0.80958794","delta":"0.0179146","greeks":{"delta":"0.017914602841051255","gamma":"0.000480598067446575","vega":"0.049960417095341325","theta":"-3.2677904398623077","rho":"-0.000010006549797568446","vanna":"-0.000047873187273883386","volga":"0.0027618334109008238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-150-P","mark_price":"32.28681193","mark_iv":"1.23676571","delta":"-0.98812668","greeks":{"delta":"-0.9881266778262237","gamma":"0.0025346527813477036","vega":"0.0031200785413777526","theta":"-0.06722437602225714","rho":"-0.002317895624050576","vanna":"-0.000050594611707590875","volga":"0.00013443374694832935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003919","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-110000-C","mark_price":"3647.39114142","mark_iv":"0.40116502","delta":"0.27729675","greeks":{"delta":"0.27729675089252","gamma":"0.00001375263417104779","vega":"208.72730213128577","theta":"-25.96206275769221","rho":"-18.448840523641223","vanna":"-0.005396406593093151","volga":"2.854794678263267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017453","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-220000-C","mark_price":"46.67603976","mark_iv":"0.66875806","delta":"0.00550541","greeks":{"delta":"0.00550541440764787","gamma":"0.0000005386074070751946","vega":"6.910387182416717","theta":"-2.5373506496927574","rho":"-0.11972131026744498","vanna":"-0.0003447926084757147","volga":"0.7595334221525403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042595","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-10000-P","mark_price":"7218.85253384","mark_iv":"0.84056439","delta":"-1.00949138","greeks":{"delta":"-1.0094913774738","gamma":"0.000006990692552184568","vega":"0.11386630763783122","theta":"0.306451750868215","rho":"-18.515934212771946","vanna":"-0.0001586111435374054","volga":"0.012174480481608008"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000998","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3100-P","mark_price":"358.95496641","mark_iv":"0.54983363","delta":"-0.90243387","greeks":{"delta":"-0.9024338668276395","gamma":"0.0007093977463171155","vega":"0.7766874930922514","theta":"-1.8938596873620175","rho":"-0.09461033635428973","vanna":"-0.0007083097967699142","volga":"0.02509444116182472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000569","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-86000-C","mark_price":"1372.95785437","mark_iv":"0.37421794","delta":"0.58239609","greeks":{"delta":"0.5823960855032684","gamma":"0.00014245117408149543","vega":"28.62482959367839","theta":"-212.97474521593057","rho":"-0.09856572263417464","vanna":"0.0001553586376738667","volga":"0.027861568454584835"},"last_traded_price":"1120","bid":"1201.57","bid_size":"0.018","bid_iv":"0.33478424","ask":"1448.85","ask_size":"0.018","ask_iv":"0.42058785","last_iv":"0.48431248","volume_24h":"428377.88614885","total_volume":"1907106.69532393772","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"7.076","funding_rate":"","price_change_rate_24h":"-0.041941","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-132-P","mark_price":"14.24500948","mark_iv":"1.17482913","delta":"-0.99033872","greeks":{"delta":"-0.9903387155922898","gamma":"0.004632390877683508","vega":"0.0012824024214328857","theta":"-0.07672360918566785","rho":"-0.00024211197077324623","vanna":"-0.00002205152888627426","volga":"0.000060504042025927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014135","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2500-C","mark_price":"141.93522286","mark_iv":"1.16333336","delta":"0.31710727","greeks":{"delta":"0.31710727323574184","gamma":"0.00039003205306754814","vega":"2.833943114450308","theta":"-1.8211802744480607","rho":"-0.36405553867578694","vanna":"-0.0016783790231190844","volga":"0.012727265673657364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.158046","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2650-P","mark_price":"183.25664937","mark_iv":"0.52266857","delta":"-0.38021859","greeks":{"delta":"-0.38021859232983374","gamma":"0.0006287954213127336","vega":"4.463834755925275","theta":"-1.6453309591909597","rho":"-0.3294621359677782","vanna":"0.0002845195934029241","volga":"0.0024491971181829957"},"last_traded_price":"","bid":"181.47","bid_size":"0.1","bid_iv":"0.51755268","ask":"189.45","ask_size":"0.1","ask_iv":"0.53542265","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017666","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-20-P","mark_price":"0.001","mark_iv":"2.81254195","delta":"0","greeks":{"delta":"-0.000000000011926832703061216","gamma":"0.0000000000035770869277884165","vega":"0.000000000006584075332214379","theta":"-0.0000000003531722281874933","rho":"-0.0000000000000028954057082190824","vanna":"0.0000000000001579493679701363","volga":"0.0000000000010074259753935182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-140-C","mark_price":"7.83822541","mark_iv":"0.70485911","delta":"0.32271962","greeks":{"delta":"0.3227196191300298","gamma":"0.007578021473278325","vega":"0.24628754787296914","theta":"-0.050063380917047914","rho":"-0.039646466456382576","vanna":"-0.0035782145829556856","volga":"0.0016277169351302198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.053249","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-25-P","mark_price":"0.001","mark_iv":"2.60896597","delta":"0","greeks":{"delta":"-0.0000000003326231749434024","gamma":"0.00000000009973770600483755","vega":"0.0000000001702919342079048","theta":"-0.000000008472668256543977","rho":"-0.00000000000008050679873419274","vanna":"0.000000000004069804174691063","volga":"0.000000000023991270429331808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8500-C","mark_price":"138.48033768","mark_iv":"1.66863588","delta":"0.21173334","greeks":{"delta":"0.21173333776471212","gamma":"0.00015780247997085713","vega":"3.243182033648191","theta":"-1.5050119801289727","rho":"-0.700446309137782","vanna":"-0.0024950231106365805","volga":"0.03178725274736999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.244932","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-80-P","mark_price":"0.7655313","mark_iv":"0.70923691","delta":"-0.10406648","greeks":{"delta":"-0.10406647889859451","gamma":"0.012510984392683118","vega":"0.036832232158356716","theta":"-0.0771538998599847","rho":"-0.0003485865381364332","vanna":"0.000603076424421964","volga":"0.0007255624016730168"},"last_traded_price":"","bid":"0.49","bid_size":"1","bid_iv":"0.6321902","ask":"0.995","ask_size":"1","ask_iv":"0.77357123","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.332268","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-56000-P","mark_price":"947.17233379","mark_iv":"0.47585209","delta":"-0.0648545","greeks":{"delta":"-0.0648544987155863","gamma":"0.000004348902898640763","vega":"78.2928320124598","theta":"-9.321615046153108","rho":"-4.790884951504609","vanna":"0.002263400631938909","volga":"2.9914034931793396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108366","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-82000-P","mark_price":"6.19278008","mark_iv":"0.5521198","delta":"-0.00929041","greeks":{"delta":"-0.009290407320097192","gamma":"0.000012695450310303734","vega":"0.8910836554866844","theta":"-39.56819981978205","rho":"-0.00010525415504919944","vanna":"0.0000435014706095415","volga":"0.08855771134454853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.927638","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1225-C","mark_price":"371.7049305","mark_iv":"1.21612096","delta":"0.85920353","greeks":{"delta":"0.8592035339750428","gamma":"0.0005570239703112034","vega":"0.7511168394115123","theta":"-2.898058632524959","rho":"-0.16925674139777822","vanna":"0.00032064570467735015","volga":"0.00535195806663295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.140552","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-110-P","mark_price":"25.48525048","mark_iv":"0.63206584","delta":"-0.5293566","greeks":{"delta":"-0.5293565995866922","gamma":"0.009454845644908304","vega":"0.2755504169527927","theta":"-0.04216820724277293","rho":"-0.1289067455930517","vanna":"-0.0022789854942746684","volga":"0.00010790151938104073"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069282","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2100-C","mark_price":"52.09980931","mark_iv":"1.22690355","delta":"0.21628852","greeks":{"delta":"0.21628852176059532","gamma":"0.0006026974694339484","vega":"1.1652327727149916","theta":"-3.06465981721918","rho":"-0.033715518792104174","vanna":"-0.000668802767141502","volga":"0.008211089234435963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101467","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2520-C","mark_price":"234.6316235","mark_iv":"0.57039752","delta":"0.94249815","greeks":{"delta":"0.9424981538466919","gamma":"0.0007454566246825204","vega":"0.31862945024505446","theta":"-3.040476982940783","rho":"-0.02327265148610041","vanna":"0.00030754390996285525","volga":"0.01327203276030682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2400-P","mark_price":"0.05262635","mark_iv":"1.11379737","delta":"-0.00144712","greeks":{"delta":"-0.001447121833873426","gamma":"0.00003741771835870195","vega":"0.005351351677072124","theta":"-0.4797577889064004","rho":"-0.0000008944514442703692","vanna":"0.000005126678127358453","volga":"0.000419747559764244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.780022","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1550-C","mark_price":"140.08011533","mark_iv":"1.00772358","delta":"0.55965901","greeks":{"delta":"0.559659008831749","gamma":"0.0011782186830806393","vega":"1.3165100171802107","theta":"-4.088878536647562","rho":"-0.06378582019273119","vanna":"-0.00005656925183660538","volga":"-0.00013017680922260895"},"last_traded_price":"","bid":"82.945","bid_size":"0.1","bid_iv":"0.58131477","ask":"251.158","ask_size":"0.1","ask_iv":"1.86383143","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.127055","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-115-P","mark_price":"11.44645073","mark_iv":"0.56054505","delta":"-0.40370351","greeks":{"delta":"-0.4037035103792477","gamma":"0.011650416209248976","vega":"0.23223106988340722","theta":"-0.06569716382684908","rho":"-0.02935947619002341","vanna":"-0.00011359047550626567","volga":"-0.00003365182813966522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016999","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-92000-C","mark_price":"50.31406597","mark_iv":"0.52713325","delta":"0.04135486","greeks":{"delta":"0.04135485703370903","gamma":"0.000029148378628307997","vega":"5.101971282880262","theta":"-83.543065665472","rho":"-0.0022336187626726374","vanna":"-0.0001981303066398982","volga":"0.2973483348031173"},"last_traded_price":"","bid":"31.64","bid_size":"0.001","bid_iv":"0.48545436","ask":"59.58","ask_size":"0.029","ask_iv":"0.544332","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.542912","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-110-C","mark_price":"17.65781873","mark_iv":"0.55983848","delta":"0.66347056","greeks":{"delta":"0.6634705647025996","gamma":"0.011077138769156865","vega":"0.22052544329676557","theta":"-0.07222391663449473","rho":"-0.04529127156432371","vanna":"0.0004175514858225996","volga":"0.00020076232436680092"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002329","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2800-P","mark_price":"57.73101898","mark_iv":"0.5257827","delta":"-0.79939496","greeks":{"delta":"-0.7993949631144432","gamma":"0.004709078974323005","vega":"0.31792323135386036","theta":"-13.123728729370386","rho":"-0.0009812115197481838","vanna":"-0.0001893799351266021","volga":"0.004368205624205573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167793","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-130-P","mark_price":"12.68529525","mark_iv":"0.90851717","delta":"-0.89370963","greeks":{"delta":"-0.8937096268186255","gamma":"0.020260241951202723","vega":"0.018320502426571683","theta":"-0.3118043002966318","rho":"-0.0009106873234671066","vanna":"-0.00022654009724093545","volga":"0.0003323059322836364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023567","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-110-C","mark_price":"9.52922016","mark_iv":"0.61853976","delta":"0.77039028","greeks":{"delta":"0.7703902835635102","gamma":"0.025728975389617475","vega":"0.058154006650683515","theta":"-0.19622236144008362","rho":"-0.0025116318845844064","vanna":"0.0005088101883028979","volga":"0.0004419214852577586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016319","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-127-C","mark_price":"1.91632294","mark_iv":"0.66562987","delta":"0.26232115","greeks":{"delta":"0.2623211484952102","gamma":"0.025621155587430344","vega":"0.0623190817639471","theta":"-0.2187490938067197","rho":"-0.0005050883202373749","vanna":"-0.0005924271174326934","volga":"0.00044434259156021837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-132-P","mark_price":"18.14982414","mark_iv":"0.60510819","delta":"-0.68467463","greeks":{"delta":"-0.6846746257241901","gamma":"0.015632251263023075","vega":"0.13516852922427863","theta":"-0.10187486946483794","rho":"-0.018706931105613087","vanna":"-0.0012690940429960307","volga":"0.0007093288250124747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008341","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2520-P","mark_price":"3.98226018","mark_iv":"0.57039752","delta":"-0.05824341","greeks":{"delta":"-0.05824341206019096","gamma":"0.0007454566246811474","vega":"0.3186294502435895","theta":"-2.4772650808341092","rho":"-0.00039499259763411585","vanna":"0.00030754390996187367","volga":"0.013272032760281783"},"last_traded_price":"","bid":"3.59","bid_size":"0.1","bid_iv":"0.55334908","ask":"5.87","ask_size":"0.1","ask_iv":"0.61908184","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-90-P","mark_price":"0.90356379","mark_iv":"0.63804163","delta":"-0.07662667","greeks":{"delta":"-0.07662666633520639","gamma":"0.005970293007597613","vega":"0.05443342852185774","theta":"-0.0453949878153198","rho":"-0.0009312985842706165","vanna":"0.0008875732939603818","volga":"0.0014942882391237838"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081543","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-87_5-P","mark_price":"2.60218646","mark_iv":"0.62923407","delta":"-0.25965529","greeks":{"delta":"-0.25965529345691113","gamma":"0.02124581020421702","vega":"0.07886363939257393","theta":"-0.10132161165390773","rho":"-0.0016839613882835738","vanna":"0.0006395184908933315","volga":"0.00039520472151421943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.248604","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-136-C","mark_price":"7.87483154","mark_iv":"0.5855046","delta":"0.38023584","greeks":{"delta":"0.38023584108883374","gamma":"0.010964295214695977","vega":"0.22828606010211666","theta":"-0.07498913853262648","rho":"-0.02019848199391537","vanna":"-0.0020162613819091073","volga":"0.0007415762514667879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009344","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5500-P","mark_price":"3970.99834894","mark_iv":"1.5332788","delta":"-0.89885473","greeks":{"delta":"-0.8988547280003139","gamma":"0.0001583547127166892","vega":"1.5164872735616362","theta":"-1.0704992871477848","rho":"-10.185378325772966","vanna":"-0.001264989995920267","volga":"0.02406866726285868"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021809","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-140-C","mark_price":"7.01273453","mark_iv":"0.59272091","delta":"0.34662981","greeks":{"delta":"0.34662981026293305","gamma":"0.010491665884837768","vega":"0.2211378385660592","theta":"-0.0732876439964289","rho":"-0.01798725362024213","vanna":"-0.0022233458744902574","volga":"0.0010510747984177364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012376","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-165-P","mark_price":"50.05650007","mark_iv":"0.6442639","delta":"-0.80780819","greeks":{"delta":"-0.8078081873396465","gamma":"0.00730352953310735","vega":"0.16732658471970513","theta":"-0.04991814684375665","rho":"-0.1283919929417216","vanna":"-0.0025898885825669945","volga":"0.0025855542004764084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007695","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-102-C","mark_price":"15.9008842","mark_iv":"0.95977732","delta":"0.96481403","greeks":{"delta":"0.9648140349538197","gamma":"0.008132400062429034","vega":"0.007768708643030478","theta":"-0.14853031061714897","rho":"-0.001141536984828894","vanna":"0.00011867891646212673","volga":"0.00025260957234201617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000539","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-78500-P","mark_price":"4.36549263","mark_iv":"0.90151052","delta":"-0.00430896","greeks":{"delta":"-0.004308955021822491","gamma":"0.000003939424733781568","vega":"0.45148221456680804","theta":"-32.76532169270401","rho":"-0.00007419707712092132","vanna":"0.00001499611245945297","volga":"0.03406901435271888"},"last_traded_price":"48.74","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2556331.2425907","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"60","funding_rate":"","price_change_rate_24h":"-0.814257","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-75-P","mark_price":"0.001","mark_iv":"1.35312535","delta":"-0.00000663","greeks":{"delta":"-0.000006633399825262291","gamma":"0.000005686343219963481","vega":"0.0000011921261506988822","theta":"-0.00012998565206425304","rho":"-0.00000000012758334710037523","vanna":"0.00000003967725328588988","volga":"0.00000016500408172167865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.487736","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-99000-C","mark_price":"1946.15477195","mark_iv":"0.38768926","delta":"0.24938467","greeks":{"delta":"0.2493846724204857","gamma":"0.00002241972001348217","vega":"116.8808321616354","theta":"-37.56735013789279","rho":"-3.498832435329384","vanna":"-0.002956283837555724","volga":"1.7479990416612785"},"last_traded_price":"","bid":"1914.28","bid_size":"0.001","bid_iv":"0.38526417","ask":"2035.22","ask_size":"0.001","ask_iv":"0.39557888","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1500-P","mark_price":"210.28754606","mark_iv":"0.94985266","delta":"-0.37763158","greeks":{"delta":"-0.3776315797144798","gamma":"0.0006080924796725365","vega":"2.528604050895689","theta":"-1.7565967908525124","rho":"-0.3780587730432583","vanna":"-0.0001414744084181861","volga":"-0.0007060427352714955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.268881","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-118-C","mark_price":"13.71511605","mark_iv":"0.56220081","delta":"0.56832094","greeks":{"delta":"0.568320939894582","gamma":"0.0118347890293492","vega":"0.2366030553767172","theta":"-0.07642774224083848","rho":"-0.035178469940553715","vanna":"-0.00044131640609480744","volga":"-0.0000837939856626116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003634","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1075-C","mark_price":"497.49685125","mark_iv":"1.5731289","delta":"0.94510077","greeks":{"delta":"0.945100772479288","gamma":"0.0002827429507273775","vega":"0.2854722511395986","theta":"-2.485768662797564","rho":"-0.13112604251753895","vanna":"0.00015528793785856776","volga":"0.0038547043858955517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.114958","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4200-P","mark_price":"1443.86575338","mark_iv":"0.63446907","delta":"-0.97928779","greeks":{"delta":"-0.9792877920299792","gamma":"0.00010540345544288885","vega":"0.5207412936240874","theta":"-0.11392238645918032","rho":"-1.4881850568730357","vanna":"-0.0006453005182400596","volga":"0.03471716338574906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002775","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1000-C","mark_price":"562.51261336","mark_iv":"2.39788108","delta":"0.98960914","greeks":{"delta":"0.9896091436328947","gamma":"0.00009057997568389379","vega":"0.03796974705536996","theta":"-2.0333507145465823","rho":"-0.040383219747391993","vanna":"0.000021219118067050732","volga":"0.0007596682560756725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.124286","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ONDO-USD-PERP","mark_price":"0.43013278","delta":"0.99949524","greeks":{"delta":"0.99949524474437","gamma":"0","vega":"0"},"last_traded_price":"0.3808","bid":"0.4299","bid_size":"25326.8","ask":"0.4306","ask_size":"25285.6","volume_24h":"0","total_volume":"124811938.7946754994","created_at":1790096800569,"underlying_price":"0.43035","open_interest":"14349.8","funding_rate":"0.00009998175677","price_change_rate_24h":"-0.038609","external_fair_price":"0.43015002","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2600-C","mark_price":"265.07377892","mark_iv":"0.50366453","delta":"0.67769437","greeks":{"delta":"0.6776943725571836","gamma":"0.0008138806618709448","vega":"3.1919700387680683","theta":"-2.36176107464041","rho":"-0.27321019005968905","vanna":"0.0006709867612099921","volga":"0.008349246160634398"},"last_traded_price":"100.33","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12312.74704615","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.031656","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-125-P","mark_price":"41.01161575","mark_iv":"0.6650352","delta":"-0.56720704","greeks":{"delta":"-0.5672070430961524","gamma":"0.007353918540198144","vega":"0.33665064919873194","theta":"-0.035554186372292275","rho":"-0.3096886699112162","vanna":"-0.003767583466212476","volga":"0.00047734935426604566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050506","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-125000-C","mark_price":"1935.43161735","mark_iv":"0.41937971","delta":"0.16246096","greeks":{"delta":"0.16246095896665028","gamma":"0.00000961061808410096","vega":"152.48567293593752","theta":"-19.24357624442239","rho":"-9.789591484563973","vanna":"-0.005462477720602788","volga":"4.729134802395323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044183","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-110-P","mark_price":"14.52576383","mark_iv":"1.26125977","delta":"-0.99652348","greeks":{"delta":"-0.9965234815874343","gamma":"0.002118352664821638","vega":"0.0004139557590344405","theta":"-0.03810440668258897","rho":"-0.00024688376522579016","vanna":"-0.000009448545301727462","volga":"0.000024326719604949766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.142746","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-56-C","mark_price":"61.76303466","mark_iv":"2.29129085","delta":"1.00010109","greeks":{"delta":"1.0001010856254189","gamma":"0.00000785517720446009","vega":"0.00001791413412960165","theta":"-0.0072676015408737185","rho":"-0.004434016832922132","vanna":"0.00000024778746599510726","volga":"0.0000011454066499157379"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001163","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2880-P","mark_price":"132.60978729","mark_iv":"0.67219186","delta":"-0.95239382","greeks":{"delta":"-0.9523938228791721","gamma":"0.0013041412749716806","vega":"0.11256357847898245","theta":"-5.682710686841622","rho":"-0.002253870657867887","vanna":"-0.00010328441545178965","volga":"0.004734058860318753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0162","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-122-P","mark_price":"5.67342109","mark_iv":"0.76666169","delta":"-0.69566652","greeks":{"delta":"-0.6956665162516918","gamma":"0.04576507068791851","vega":"0.034921871881399974","theta":"-0.5063586733724128","rho":"-0.00040729936268314677","vanna":"-0.00022307967505467549","volga":"0.00013440416234071031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074973","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-115-P","mark_price":"23.34121278","mark_iv":"0.65968479","delta":"-0.69527297","greeks":{"delta":"-0.69527296789348","gamma":"0.013347053832521095","vega":"0.14429963041995955","theta":"-0.06344882143775697","rho":"-0.04196325679982826","vanna":"-0.0017707158127458476","volga":"0.0008337853006859315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079427","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-65000-P","mark_price":"16.43369852","mark_iv":"1.34358244","delta":"-0.00509484","greeks":{"delta":"-0.00509484181117978","gamma":"0.000001493510667325428","vega":"1.077518959767554","theta":"-27.54967390808541","rho":"-0.0011797882028260478","vanna":"0.00002277106147105515","volga":"0.05060229812128956"},"last_traded_price":"2.22","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1890.45755877902","total_volume":"1237870.6414330076","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"19.274","funding_rate":"","price_change_rate_24h":"0.354015","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2100-C","mark_price":"708.42402685","mark_iv":"0.57329034","delta":"0.90419609","greeks":{"delta":"0.9041960895178301","gamma":"0.0002711803243748744","vega":"2.1115684136938464","theta":"-1.2372408757905666","rho":"-1.27361759451758","vanna":"0.0013667698677007167","volga":"0.04744838557234709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014049","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-76000-P","mark_price":"23.40811791","mark_iv":"0.69595077","delta":"-0.01292054","greeks":{"delta":"-0.012920541866565686","gamma":"0.000006529705275447888","vega":"2.4401940892564458","theta":"-32.21466427374299","rho":"-0.0016804872446663467","vanna":"0.00008796769954079634","volga":"0.16956228786389976"},"last_traded_price":"","bid":"5","bid_size":"0.029","bid_iv":"0.57703672","ask":"30.15","ask_size":"0.029","ask_iv":"0.71985747","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.519369","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-95-C","mark_price":"4.34738352","mark_iv":"0.65511824","delta":"0.54532197","greeks":{"delta":"0.5453219748819392","gamma":"0.03908947987050655","vega":"0.06152842235301989","theta":"-0.2163150511755176","rho":"-0.0011458468728129333","vanna":"0.000005666693988716302","volga":"0.0000006066041203096307"},"last_traded_price":"","bid":"3.998","bid_size":"1","bid_iv":"0.59577924","ask":"4.98","ask_size":"1","ask_iv":"0.75536533","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.262643","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-54-P","mark_price":"0.001","mark_iv":"2.35010399","delta":"-0.00002971","greeks":{"delta":"-0.000029705358455906987","gamma":"0.000005372066421696778","vega":"0.000012565739944510507","theta":"-0.0005632939757824839","rho":"-0.000000011748637263745733","vanna":"0.0000001732884512957578","volga":"0.000000819255490656913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2300-C","mark_price":"540.67772903","mark_iv":"0.54542359","delta":"0.8286144","greeks":{"delta":"0.8286144047186594","gamma":"0.0004136931982863395","vega":"3.0646766025594814","theta":"-1.5621887283494296","rho":"-0.9720402505655398","vanna":"0.0014121958481590736","volga":"0.03579091873528554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018995","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-84000-P","mark_price":"4050.26451624","mark_iv":"0.38288058","delta":"-0.37882595","greeks":{"delta":"-0.3788259546331718","gamma":"0.000027266245167215766","vega":"140.3841280592531","theta":"-36.337074652330095","rho":"-7.281639193067173","vanna":"0.0006588347233075415","volga":"0.18105134798358094"},"last_traded_price":"","bid":"4027.36","bid_size":"0.001","bid_iv":"0.38093248","ask":"4184.49","ask_size":"0.001","ask_iv":"0.39211874","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.060978","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4600-C","mark_price":"160.3071638","mark_iv":"0.57824615","delta":"0.24756201","greeks":{"delta":"0.2475620116987426","gamma":"0.00023238987902411855","vega":"7.666108857092413","theta":"-0.8857146775091357","rho":"-1.2105183226260772","vanna":"-0.005837878796994046","volga":"0.11358247729130007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05885","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-135-P","mark_price":"18.0564518","mark_iv":"0.72582765","delta":"-0.86369725","greeks":{"delta":"-0.8636972524402318","gamma":"0.015834206794675273","vega":"0.04199710457408916","theta":"-0.1480325421489478","rho":"-0.004759168040526539","vanna":"-0.0005951138897333089","volga":"0.0007660331570982647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012442","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"WLFI-USD-PERP","mark_price":"0.0578796","delta":"0.99986346","greeks":{"delta":"0.99986345921466","gamma":"0","vega":"0"},"last_traded_price":"0.0497","bid":"0.0578","bid_size":"188373","ask":"0.058","ask_size":"187724","volume_24h":"10.057","total_volume":"50302521.52568","created_at":1790096800569,"underlying_price":"0.0578875","open_interest":"33032","funding_rate":"0.00009706149177","price_change_rate_24h":"0.0165","external_fair_price":"0.0578875","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-87500-C","mark_price":"889.83645374","mark_iv":"0.37968347","delta":"0.39326717","greeks":{"delta":"0.3932671683488645","gamma":"0.00011765379153861015","vega":"33.14137439717874","theta":"-180.20640865246426","rho":"-0.08826113880109208","vanna":"-0.0003121936899169354","volga":"0.07330875670108059"},"last_traded_price":"","bid":"877.69","bid_size":"0.001","bid_iv":"0.37733161","ask":"958.91","ask_size":"0.021","ask_iv":"0.40180975","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-3000-P","mark_price":"251.46361855","mark_iv":"0.9049757","delta":"-0.99004623","greeks":{"delta":"-0.990046230226438","gamma":"0.00026108817786480717","vega":"0.03033920029040037","theta":"-1.7808069414641663","rho":"-0.004273941514192831","vanna":"-0.000028806161259382246","volga":"0.0018404105632257024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015259","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-76-P","mark_price":"3.76829739","mark_iv":"0.64563503","delta":"-0.18761913","greeks":{"delta":"-0.18761912535316352","gamma":"0.008660382492724526","vega":"0.13073720199075223","theta":"-0.04301820289893351","rho":"-0.009665462248626872","vanna":"0.0012029855294384032","volga":"0.0010270526829677998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.100931","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-88500-C","mark_price":"70.08501462","mark_iv":"0.42802902","delta":"0.09809357","greeks":{"delta":"0.0980935715129724","gamma":"0.00011338987216058096","vega":"6.169990949651813","theta":"-213.74860325915262","rho":"-0.0011911835505666144","vanna":"-0.00021837282747978518","volga":"0.24410708849670865"},"last_traded_price":"","bid":"51.44","bid_size":"0.001","bid_iv":"0.39631832","ask":"71.01","ask_size":"0.028","ask_iv":"0.43020383","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-124-P","mark_price":"8.71334744","mark_iv":"0.64688443","delta":"-0.66739176","greeks":{"delta":"-0.6673917608728928","gamma":"0.02943022939258895","vega":"0.06956805728776212","theta":"-0.22585928357307192","rho":"-0.0022965910024676057","vanna":"-0.0004894998686109463","volga":"0.0002483659573940668"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028327","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4500-C","mark_price":"170.2814928","mark_iv":"0.57601682","delta":"0.26032623","greeks":{"delta":"0.26032623227981944","gamma":"0.0002396736809966495","vega":"7.875906152603981","theta":"-0.9087415858778947","rho":"-1.2858369030057781","vanna":"-0.005816071551275008","volga":"0.10688695601844415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056708","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-500-P","mark_price":"18.20011836","mark_iv":"1.78799942","delta":"-0.02954608","greeks":{"delta":"-0.029546077015836912","gamma":"0.00005687109251337895","vega":"0.4451577084768589","theta":"-0.6007258126786826","rho":"-0.03272050366633605","vanna":"0.00018076472573400865","volga":"0.005334373302634711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.389321","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1225-C","mark_price":"356.40666989","mark_iv":"1.32974608","delta":"0.89222724","greeks":{"delta":"0.8922272357473988","gamma":"0.0005538094351661501","vega":"0.4726469662617563","theta":"-3.4097590925614227","rho":"-0.09393867724874977","vanna":"0.00023183963961481146","volga":"0.004463293374589966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.151433","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1400-C","mark_price":"175.96015441","mark_iv":"1.32869884","delta":"0.84765605","greeks":{"delta":"0.8476560549000216","gamma":"0.0013441215621033315","vega":"0.3122072395236197","theta":"-8.169080962673487","rho":"-0.012632316903614176","vanna":"0.0001373342834766245","volga":"0.0021958327229281063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.347101","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6000-P","mark_price":"3224.53907694","mark_iv":"0.68449409","delta":"-0.99140237","greeks":{"delta":"-0.9914023672690779","gamma":"0.000052490238858010465","vega":"0.6962293011322025","theta":"0.09664170149341984","rho":"-8.270753992449293","vanna":"-0.000884609079619156","volga":"0.04969389040313897"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001866","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-950-P","mark_price":"6.08303997","mark_iv":"1.7806707","delta":"-0.03114526","greeks":{"delta":"-0.031145264373265306","gamma":"0.00015561082933832909","vega":"0.1778407307318181","theta":"-1.640861405396821","rho":"-0.0016033166013294429","vanna":"0.00010083959635002419","volga":"0.002934172445404428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.659133","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-90-C","mark_price":"5.75283554","mark_iv":"0.74093802","delta":"0.88998471","greeks":{"delta":"0.8899847110678871","gamma":"0.039952764539193435","vega":"0.011979699900444254","theta":"-0.28462462225718943","rho":"-0.00025538866326586747","vanna":"0.00019916537557105736","volga":"0.00023303362186930676"},"last_traded_price":"","bid":"5.3","bid_size":"1","bid_iv":"0.05","ask":"6.12","ask_size":"1","ask_iv":"0.99693318","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.434564","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-108-C","mark_price":"18.79378468","mark_iv":"0.56035989","delta":"0.68700993","greeks":{"delta":"0.6870099312784027","gamma":"0.010756553124378423","vega":"0.21434261659024897","theta":"-0.07065807446266532","rho":"-0.04820495773787279","vanna":"0.0006142742167588469","volga":"0.00034202903059126307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001622","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1350-P","mark_price":"33.07278198","mark_iv":"1.14246044","delta":"-0.18983464","greeks":{"delta":"-0.18983464143287113","gamma":"0.0009374372864577885","vega":"0.6873709877861528","theta":"-4.050938078440123","rho":"-0.008717046152340419","vanna":"0.0002674733172175821","volga":"0.0036696275275119265"},"last_traded_price":"","bid":"18.369","bid_size":"0.1","bid_iv":"0.90493149","ask":"64.441","ask_size":"0.1","ask_iv":"1.55465189","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.400131","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-55-C","mark_price":"63.2050826","mark_iv":"1.01526256","delta":"0.9971047","greeks":{"delta":"0.9971046983402818","gamma":"0.0004489734410891833","vega":"0.006513584487344579","theta":"-0.018738198874079747","rho":"-0.06514515604109365","vanna":"0.00011890033307711354","volga":"0.0003511351778303069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001949","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-140-P","mark_price":"28.37627482","mark_iv":"0.59272091","delta":"-0.66093439","greeks":{"delta":"-0.6609343858558409","gamma":"0.010491665884838377","vega":"0.22113783856603447","theta":"-0.06373830647425614","rho":"-0.07278348409019075","vanna":"-0.00222334587449013","volga":"0.001051074798417843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011785","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2150-C","mark_price":"628.32935879","mark_iv":"0.56735434","delta":"0.93270754","greeks":{"delta":"0.9327075416156861","gamma":"0.0002738997355134047","vega":"1.2100483046502366","theta":"-1.222165418793141","rho":"-0.6476158606702525","vanna":"0.000995083245220851","volga":"0.040056819725985134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011997","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-48000-C","mark_price":"38976.9390462","mark_iv":"0.77208799","delta":"0.99928239","greeks":{"delta":"0.9992823859611978","gamma":"0.0000007815193195967837","vega":"4.6517911858014385","theta":"-16.64126652828689","rho":"-40.17333207235696","vanna":"0.0001582908832806881","volga":"0.3449919896972647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011183","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-875-P","mark_price":"31.97764865","mark_iv":"1.52285581","delta":"-0.07571617","greeks":{"delta":"-0.07571617428819473","gamma":"0.00018709169916550006","vega":"0.7150766770170185","theta":"-1.433310870839862","rho":"-0.03295919908093602","vanna":"0.00028524939457432255","volga":"0.006395759072363072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287248","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7500-P","mark_price":"6053.28680147","mark_iv":"1.62354715","delta":"-0.79463331","greeks":{"delta":"-0.7946333125398417","gamma":"0.00016914644891967174","vega":"3.382390247386719","theta":"-1.33941962506247","rho":"-30.61808245628556","vanna":"-0.0025605310234826334","volga":"0.030495737761456428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01823","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-122-C","mark_price":"1.03337156","mark_iv":"0.82591586","delta":"0.26851604","greeks":{"delta":"0.2685160408718102","gamma":"0.05088887625133887","vega":"0.025868378965583073","theta":"-0.6594309164070722","rho":"-0.00004587500787139231","vanna":"-0.00017884598096073548","volga":"0.000129996236386753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-98000-C","mark_price":"9205.84284029","mark_iv":"0.39848516","delta":"0.48615624","greeks":{"delta":"0.4861562350283763","gamma":"0.000013786241960995046","vega":"310.28448511022845","theta":"-28.14679839697996","rho":"-69.51555483942124","vanna":"-0.003834387829700412","volga":"0.2639924114483542"},"last_traded_price":"","bid":"8778.03","bid_size":"0.001","bid_iv":"0.38495084","ask":"9694.72","ask_size":"0.001","ask_iv":"0.41449947","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004872","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-62-P","mark_price":"0.12886233","mark_iv":"0.92012798","delta":"-0.0099413","greeks":{"delta":"-0.009941300550430483","gamma":"0.000762635745247921","vega":"0.010027355795466535","theta":"-0.01216338107678474","rho":"-0.00013281774821476358","vanna":"0.00018828607828967235","volga":"0.0005165033774022625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094069","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1200-C","mark_price":"379.52807024","mark_iv":"1.36969618","delta":"0.90355136","greeks":{"delta":"0.9035513554395119","gamma":"0.00049637850734996","vega":"0.43636008445803937","theta":"-3.251397637227584","rho":"-0.10003282170645868","vanna":"0.000219362496655263","volga":"0.004439197813551908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.143137","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1900-P","mark_price":"372.83141972","mark_iv":"1.30401596","delta":"-0.79450394","greeks":{"delta":"-0.7945039352952443","gamma":"0.0008640932509346453","vega":"0.723188187190221","theta":"-4.77375799175888","rho":"-0.09826777482020432","vanna":"-0.00036644817683396323","volga":"0.004685517997817473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146002","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-44-P","mark_price":"0.001","mark_iv":"2.00284405","delta":"-0.00000164","greeks":{"delta":"-0.0000016417482738666436","gamma":"0.0000004915269974376148","vega":"0.0000006442594545856192","theta":"-0.00002459745620919119","rho":"-0.0000000003919407653179729","vanna":"0.000000015102438171665602","volga":"0.00000006708349325050398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1700-C","mark_price":"1235.72508866","mark_iv":"0.59700441","delta":"0.92423456","greeks":{"delta":"0.9242345555701625","gamma":"0.00013252409628148855","vega":"4.5135412166392825","theta":"-0.7932696618754194","rho":"-9.331260225020399","vanna":"0.002009087860642223","volga":"0.06898354118021713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005898","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"TAO-USD-PERP","mark_price":"313.21254131","delta":"1.00040737","greeks":{"delta":"1.00040736963487","gamma":"0","vega":"0"},"last_traded_price":"307","bid":"313.13","bid_size":"34.771","ask":"313.36","ask_size":"34.745","volume_24h":"769.2585","total_volume":"213597955.0448887137","created_at":1790096800569,"underlying_price":"313.08499999","open_interest":"45.364","funding_rate":"0.00011039878661","price_change_rate_24h":"0.098608","external_fair_price":"313.28499041","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-92_5-C","mark_price":"6.89103344","mark_iv":"0.64084556","delta":"0.62608212","greeks":{"delta":"0.6260821184928005","gamma":"0.02912255523946599","vega":"0.07746902467082355","theta":"-0.15797171874918917","rho":"-0.0031378488371368364","vanna":"0.0002289036416340878","volga":"0.00006939868247560625"},"last_traded_price":"","bid":"6.517","bid_size":"1","bid_iv":"0.59234563","ask":"7.539","ask_size":"1","ask_iv":"0.72410786","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.218395","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-106000-C","mark_price":"6920.8558322","mark_iv":"0.40094576","delta":"0.39580309","greeks":{"delta":"0.3958030922510959","gamma":"0.000013131548423193043","vega":"297.37439804159834","theta":"-26.283821449498056","rho":"-52.26106305381712","vanna":"-0.005579659921159764","volga":"1.4583521820096703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01506","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-34-C","mark_price":"61.51555554","mark_iv":"2.29914405","delta":"1.00040374","greeks":{"delta":"1.0004037384564337","gamma":"0.000000010002615119343246","vega":"0.00000001505033022868335","theta":"-0.01471568049838828","rho":"-0.004416250197807073","vanna":"0.00000000035686076377779406","volga":"0.0000000018398092173813574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0404","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-132-P","mark_price":"22.23527257","mark_iv":"0.57884464","delta":"-0.59053164","greeks":{"delta":"-0.5905316394483986","gamma":"0.011372667072174785","vega":"0.23409530417647825","theta":"-0.06677245369766738","rho":"-0.05703217276250639","vanna":"-0.0017540075353505414","volga":"0.00044923674580377843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012799","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-104000-P","mark_price":"17537.56214693","mark_iv":"0.40421135","delta":"-0.91067581","greeks":{"delta":"-0.9106758082766311","gamma":"0.000015022112287484438","vega":"46.811569244876495","theta":"-14.332826506711912","rho":"-18.075875763649332","vanna":"-0.0019365465210923764","volga":"2.204773081933683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024374","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2720-C","mark_price":"51.45054326","mark_iv":"0.47632656","delta":"0.639877","greeks":{"delta":"0.6398769975758829","gamma":"0.004291865039399048","vega":"0.6856414231476414","theta":"-10.487909568839479","rho":"-0.0022840708573633787","vanna":"0.0001705922462311471","volga":"0.0016762121845077282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.273922","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-118-P","mark_price":"2.97730387","mark_iv":"0.71714698","delta":"-0.50116289","greeks":{"delta":"-0.5011628878291046","gamma":"0.055767750298494526","vega":"0.03980621788374365","theta":"-0.5414633202393877","rho":"-0.00021374298770021594","vanna":"-0.000029933085979799","volga":"0.00000009634845467005882"},"last_traded_price":"","bid":"","bid_size":"","ask":"3.162","ask_size":"1","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.138319","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-2000-P","mark_price":"529.13113245","mark_iv":"1.13673994","delta":"-0.68934014","greeks":{"delta":"-0.6893401401305435","gamma":"0.0006254851547767874","vega":"1.7845036251402309","theta":"-2.568679015688484","rho":"-0.5453727545595687","vanna":"-0.0008553765948448112","volga":"0.006478036927260619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.120486","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2840-P","mark_price":"112.94712472","mark_iv":"0.51851713","delta":"-0.72401507","greeks":{"delta":"-0.7240150706795747","gamma":"0.002358919441691217","vega":"0.9165625820398294","theta":"-6.15614247466491","rho":"-0.011203004261374761","vanna":"-0.00041470826042345994","volga":"0.006761794689298486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-90-P","mark_price":"1.77485193","mark_iv":"0.65939799","delta":"-0.26891102","greeks":{"delta":"-0.2689110217935383","gamma":"0.03230423701593938","vega":"0.05118035661685885","theta":"-0.17203688825134925","rho":"-0.0004678005793821418","vanna":"0.00041466608680693756","volga":"0.00024433095221384885"},"last_traded_price":"","bid":"1.42","bid_size":"1","bid_iv":"0.58986349","ask":"2.17","ask_size":"1","ask_iv":"0.73654555","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.34772","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2950-P","mark_price":"201.70689031","mark_iv":"0.80958794","delta":"-0.98218391","greeks":{"delta":"-0.9821839096923858","gamma":"0.0004805980674252924","vega":"0.049960417091860304","theta":"-2.8312948226144545","rho":"-0.0034282631416615796","vanna":"-0.000047873187271147754","volga":"0.002761833410778724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-84-C","mark_price":"33.77781707","mark_iv":"1.49690127","delta":"0.9969504","greeks":{"delta":"0.9969503984150428","gamma":"0.0006481980931316329","vega":"0.0009657406671198411","theta":"-0.034048260768581945","rho":"-0.002424936054326954","vanna":"0.000014248249075101317","volga":"0.00004575393258160825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001671","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-100-C","mark_price":"0.93676495","mark_iv":"0.78198128","delta":"0.25494018","greeks":{"delta":"0.2549401781063211","gamma":"0.05076382536197329","vega":"0.02597867420417506","theta":"-0.39138384457022757","rho":"-0.00006725109385503194","vanna":"-0.0002524758992355258","volga":"0.00015893923175682383"},"last_traded_price":"0.519","bid":"0.39","bid_size":"1","bid_iv":"0.55043758","ask":"0.94","ask_size":"1","ask_iv":"0.7841423","volume_24h":"0","total_volume":"87.99398151","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.166102","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1625-C","mark_price":"135.4774847","mark_iv":"1.01545786","delta":"0.49442273","greeks":{"delta":"0.49442273490172817","gamma":"0.0009921988399587199","vega":"1.5876819950878271","theta":"-3.5005592594660726","rho":"-0.08767198450053229","vanna":"-0.0002761654151685525","volga":"0.00007458352852243906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.060269","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-98-P","mark_price":"4.72957985","mark_iv":"0.57092389","delta":"-0.21186407","greeks":{"delta":"-0.21186406954832585","gamma":"0.008535683417824182","vega":"0.17329453881621507","theta":"-0.05083202262650009","rho":"-0.012131095507732382","vanna":"0.0013310237574761386","volga":"0.0012623564552407369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055901","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-46-C","mark_price":"51.1207827","mark_iv":"0.88772115","delta":"0.97997089","greeks":{"delta":"0.9799708928874286","gamma":"0.0016258649421509342","vega":"0.033747069172425107","theta":"-0.02676998831280987","rho":"-0.13112181565963424","vanna":"0.0005667550061734193","volga":"0.001013526552399052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.047766","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-81000-C","mark_price":"5977.43827552","mark_iv":"0.38314284","delta":"0.86685392","greeks":{"delta":"0.866853920367754","gamma":"0.00004027344301126011","vega":"30.420172598557212","theta":"-71.10454129854303","rho":"-1.5754830116347145","vanna":"0.0009584407935918582","volga":"0.916953136909794"},"last_traded_price":"","bid":"5532.88","bid_size":"0.012","bid_iv":"0.19239685","ask":"6312.59","ask_size":"0.012","ask_iv":"0.49895571","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.037061","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-74-P","mark_price":"1.12381478","mark_iv":"0.66240613","delta":"-0.05810068","greeks":{"delta":"-0.05810068005652228","gamma":"0.0029452915800336327","vega":"0.06937787612585918","theta":"-0.023993324210705158","rho":"-0.002882519133429141","vanna":"0.0011022893369466743","volga":"0.002043783868468676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.154832","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2200-P","mark_price":"21.11991955","mark_iv":"0.55570393","delta":"-0.08689639","greeks":{"delta":"-0.0868963865999688","gamma":"0.00032298479157678373","vega":"1.397597936465374","theta":"-1.00336526291243","rho":"-0.021768193223007076","vanna":"0.0010835602777727034","volga":"0.04058249487669965"},"last_traded_price":"","bid":"21.13","bid_size":"0.1","bid_iv":"0.55601143","ask":"23.39","ask_size":"0.1","ask_iv":"0.57182427","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079821","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-150-P","mark_price":"32.44214181","mark_iv":"0.85297877","delta":"-0.95367278","greeks":{"delta":"-0.9536727760963666","gamma":"0.006052971473839707","vega":"0.018866718909327434","theta":"-0.07216165114475741","rho":"-0.008550827497993727","vanna":"-0.00034009526486996396","volga":"0.000669539083815258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005672","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5000-P","mark_price":"2249.60991944","mark_iv":"1.64636529","delta":"-1.0006351","greeks":{"delta":"-1.0006350991720145","gamma":"0.00000014445915315850952","vega":"0.00012899311869493416","theta":"0.6754539917800101","rho":"-0.1615012568220951","vanna":"-0.00000012412483086888447","volga":"0.000014380139600787976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002976","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-70-C","mark_price":"26.9402705","mark_iv":"0.75132227","delta":"0.9297849","greeks":{"delta":"0.9297849025217756","gamma":"0.006243060221329741","vega":"0.044070855493541145","theta":"-0.05855844703216623","rho":"-0.02776719934401783","vanna":"0.0007321865252647187","volga":"0.0010017569034816473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087236","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-50-P","mark_price":"0.17889544","mark_iv":"1.00737211","delta":"-0.01468581","greeks":{"delta":"-0.014685809752627867","gamma":"0.0012053541681867309","vega":"0.011408598386502784","theta":"-0.015044745179370581","rho":"-0.0001843866144518052","vanna":"0.00022032766575485848","volga":"0.0004587783519113971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.222534","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-450-P","mark_price":"0.0058084","mark_iv":"3.91651336","delta":"-0.00004529","greeks":{"delta":"-0.000045289130739920185","gamma":"0.00000036245829248072897","vega":"0.000248162134107834","theta":"-0.01853216657219879","rho":"-0.00000041698993585030007","vanna":"0.0000001454807284453583","volga":"0.00000888697152958931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.960589","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4800-P","mark_price":"2049.61068737","mark_iv":"1.58388834","delta":"-1.0006253","greeks":{"delta":"-1.0006252998272702","gamma":"0.00000026021031048556967","vega":"0.00022353438543049783","theta":"0.6727438247557871","rho":"-0.14714315496964653","vanna":"-0.00000021650618098199434","volga":"0.000024294076711211827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003266","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-700-C","mark_price":"907.24513538","mark_iv":"1.53794574","delta":"0.94928899","greeks":{"delta":"0.9492889861380032","gamma":"0.00011562348724174202","vega":"0.7784702691636476","theta":"-1.0969557135861001","rho":"-1.6310617965090017","vanna":"0.00029707813668984086","volga":"0.007268709620621701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.05682","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-105-P","mark_price":"9.55016578","mark_iv":"1.09972663","delta":"-0.98097595","greeks":{"delta":"-0.9809759450128688","gamma":"0.010732429108407241","vega":"0.0018286639124997228","theta":"-0.15817060555212045","rho":"-0.00016231717034930992","vanna":"-0.00003690686823269631","volga":"0.0000730752658483817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.204464","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-90-C","mark_price":"13.05039933","mark_iv":"0.60777887","delta":"0.65870483","greeks":{"delta":"0.6587048309422183","gamma":"0.015144862298272726","vega":"0.15085310839137744","theta":"-0.07846641016037435","rho":"-0.02346224524580462","vanna":"0.00035155510316378684","volga":"0.00013189054068105078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.109549","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-70-P","mark_price":"0.00228484","mark_iv":"1.89265451","delta":"-0.00044387","greeks":{"delta":"-0.0004438747533279034","gamma":"0.00008429166338125466","vega":"0.00015878723391575078","theta":"-0.0057316193509707875","rho":"-0.00000016403058970997223","vanna":"0.0000022541051157749498","volga":"0.000008822059426295602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.634014","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-110000-P","mark_price":"23435.07897353","mark_iv":"0.40984508","delta":"-0.90152872","greeks":{"delta":"-0.901528721794167","gamma":"0.000012359922205165","vega":"68.11845722171478","theta":"-10.28135003513257","rho":"-42.13201108156883","vanna":"-0.002724418961439999","volga":"2.9308492338053718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019947","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2800-P","mark_price":"424.44438148","mark_iv":"0.54301492","delta":"-0.42917269","greeks":{"delta":"-0.42917268512260826","gamma":"0.0003764497643984726","vega":"7.811458315422898","theta":"-1.0072772780302535","rho":"-2.1468787951135564","vanna":"-0.0009615293031090944","volga":"-0.005351126557283332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010757","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-110000-P","mark_price":"24947.40677581","mark_iv":"0.40116502","delta":"-0.74831209","greeks":{"delta":"-0.7483120939403307","gamma":"0.000013752634171047888","vega":"208.72730213127673","theta":"-13.813315955859888","rho":"-126.18628249996118","vanna":"-0.005396406593093038","volga":"2.854794678263334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019946","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-90000-P","mark_price":"7147.63393232","mark_iv":"0.37988368","delta":"-0.54858984","greeks":{"delta":"-0.5485898385354844","gamma":"0.000028731973840760253","vega":"146.7727516268263","theta":"-35.79604621852319","rho":"-12.850146245543842","vanna":"-0.0012080959396492683","volga":"0.11425433526254353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047659","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-70-P","mark_price":"0.21215199","mark_iv":"0.82211869","delta":"-0.0172981","greeks":{"delta":"-0.017298099877050145","gamma":"0.0013775442403885373","vega":"0.01618307728148714","theta":"-0.0175098585666936","rho":"-0.00021866397013219982","vanna":"0.0003093484780146353","volga":"0.0007701381488255893"},"last_traded_price":"0.542","bid":"","bid_size":"","ask":"0.24","ask_size":"100","volume_24h":"0","total_volume":"10126.41603","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"200","funding_rate":"","price_change_rate_24h":"0.003136","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-125-C","mark_price":"13.97957168","mark_iv":"0.6650352","delta":"0.4588825","greeks":{"delta":"0.45888249999631414","gamma":"0.007353918540198017","vega":"0.33665064919874","theta":"-0.0447086854343497","rho":"-0.10556314056125451","vanna":"-0.003767583466212541","volga":"0.00047734935426599405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040195","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-70000-C","mark_price":"18059.34410847","mark_iv":"0.42847153","delta":"0.91259269","greeks":{"delta":"0.9125926866647955","gamma":"0.000010925203573368625","vega":"62.94784228365377","theta":"-31.676966045322605","rho":"-32.4674171972444","vanna":"0.0019095546858227024","volga":"2.15650690074374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01756","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-190000-C","mark_price":"0.01046227","mark_iv":"2.02861107","delta":"0.00000356","greeks":{"delta":"0.0000035552018023557194","gamma":"0.0000000011228923610190663","vega":"0.001223176676711511","theta":"-0.04739978929271277","rho":"-0.0000007510950632570183","vanna":"-0.000000032505141674286686","volga":"0.00012623618790669978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.989148","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2980-C","mark_price":"2.12918778","mark_iv":"0.69003974","delta":"0.04211607","greeks":{"delta":"0.042116066748587866","gamma":"0.0007110749080475423","vega":"0.1645643075236998","theta":"-3.5310284392576623","rho":"-0.0000945221473842049","vanna":"-0.0001538178248015047","volga":"0.007300735256355692"},"last_traded_price":"","bid":"1.7","bid_size":"0.1","bid_iv":"0.66675583","ask":"3.59","ask_size":"0.1","ask_iv":"0.77098889","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-45000-C","mark_price":"41971.48480477","mark_iv":"0.83547511","delta":"1.00034261","greeks":{"delta":"1.0003426092373067","gamma":"0.0000006055177109394492","vega":"3.9000849250628193","theta":"-16.211055054680028","rho":"-43.25979511280274","vanna":"0.00012526876734714806","volga":"0.2804958469903438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010498","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2200-C","mark_price":"660.69389164","mark_iv":"0.55679728","delta":"0.84493073","greeks":{"delta":"0.8449307318273869","gamma":"0.00032440954832358294","vega":"3.500215491724226","theta":"-1.3401385062798605","rho":"-1.6946411601874782","vanna":"0.0015810919877347874","volga":"0.042297793597155395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017068","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1900-C","mark_price":"75.16962926","mark_iv":"1.14298471","delta":"0.30148539","greeks":{"delta":"0.3014853912755304","gamma":"0.0007691527483666953","vega":"1.3853385373489633","theta":"-3.4053355566067247","rho":"-0.04864476628614482","vanna":"-0.0006316375369710903","volga":"0.005149588481407808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032185","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-525-C","mark_price":"1036.26726786","mark_iv":"3.6724316","delta":"1.00037536","greeks":{"delta":"1.0003753609374526","gamma":"0.000001021263501257796","vega":"0.0006556459616875983","theta":"-0.3452199150073975","rho":"-0.07439443625511069","vanna":"0.0000003829168558534164","volga":"0.00002185802292926998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.06857","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-124-P","mark_price":"12.2818525","mark_iv":"0.58401491","delta":"-0.5674426","greeks":{"delta":"-0.5674426009330701","gamma":"0.017882513241579485","vega":"0.1492359711180662","theta":"-0.11017431894257018","rho":"-0.012658842685897322","vanna":"-0.0007655898164077322","volga":"0.00014898767604495014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012432","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-80000-C","mark_price":"14502.18940613","mark_iv":"0.39976767","delta":"0.71106352","greeks":{"delta":"0.7110635160636741","gamma":"0.000014645897286753272","vega":"221.51032077902968","theta":"-32.40519843448046","rho":"-73.35341046492519","vanna":"0.0014154975747681677","volga":"0.6185260505808376"},"last_traded_price":"7870","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1900937.03126479665","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"50.092","funding_rate":"","price_change_rate_24h":"0.012521","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-82000-C","mark_price":"13305.40796231","mark_iv":"0.39733538","delta":"0.67944038","greeks":{"delta":"0.6794403761911004","gamma":"0.000015333291378512075","vega":"230.49575773159006","theta":"-32.85160637785184","rho":"-67.29997963652404","vanna":"0.0009165314962782903","volga":"0.3323067786198595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012691","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-75-P","mark_price":"0.00463603","mark_iv":"1.75236036","delta":"-0.00092612","greeks":{"delta":"-0.0009261234684913859","gamma":"0.00017949400805070736","vega":"0.000313063900647403","theta":"-0.010462022443155663","rho":"-0.0000003328245015919606","vanna":"0.0000044979907502839505","volga":"0.00001648704019064261"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.593038","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-74000-P","mark_price":"3829.36758531","mark_iv":"0.41019418","delta":"-0.22722426","greeks":{"delta":"-0.22722425589657277","gamma":"0.000012084616409510816","vega":"187.53946539036312","theta":"-18.142433579856057","rho":"-19.369294143419832","vanna":"0.0025122939358108724","volga":"1.6664368145708108"},"last_traded_price":"","bid":"3541.86","bid_size":"0.001","bid_iv":"0.3947699","ask":"4255.45","ask_size":"0.001","ask_iv":"0.4327125","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056268","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-62-C","mark_price":"36.19045227","mark_iv":"0.74093314","delta":"0.92407977","greeks":{"delta":"0.9240797709911976","gamma":"0.0044222259435604564","vega":"0.07661167861662017","theta":"-0.04047212962544886","rho":"-0.09282639194999191","vanna":"0.0010739528978564144","volga":"0.0014016092338939223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065744","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-825-P","mark_price":"28.10607526","mark_iv":"1.58724584","delta":"-0.06526652","greeks":{"delta":"-0.06526651602497024","gamma":"0.00016012069136900423","vega":"0.6378682171687176","theta":"-1.3335611529275324","rho":"-0.02896878817393521","vanna":"0.0002587458664698731","volga":"0.006114153903223562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.290137","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1625-P","mark_price":"195.81150602","mark_iv":"1.01545786","delta":"-0.5082681","greeks":{"delta":"-0.508268101828558","gamma":"0.0009921988399590547","vega":"1.5876819950872807","theta":"-3.3225515727610175","rho":"-0.126716135611562","vanna":"-0.0002761654151684705","volga":"0.0000745835285228522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.232177","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-900-C","mark_price":"1918.78199144","mark_iv":"0.81964535","delta":"1.00972067","greeks":{"delta":"1.0097206729133934","gamma":"0.000020495917940403542","vega":"0.6419580952526394","theta":"-0.4754021019264019","rho":"-9.705376132800911","vanna":"0.00047351667614730866","volga":"0.029214966460014865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003532","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-82000-C","mark_price":"4497.05021193","mark_iv":"0.5521198","delta":"0.99077503","greeks":{"delta":"0.9907750268919896","gamma":"0.000012695450310875937","vega":"0.8910836555448018","theta":"-48.690713724159835","rho":"-0.07643305417411884","vanna":"0.00004350147061193724","volga":"0.08855771134854425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.093411","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-91-C","mark_price":"28.10371521","mark_iv":"0.63166736","delta":"0.92031734","greeks":{"delta":"0.9203173415839198","gamma":"0.006399173530807873","vega":"0.05776082064867092","theta":"-0.05767475240635241","rho":"-0.028966355830681453","vanna":"0.0009202144097392383","volga":"0.0015036081607844667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001622","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-92000-C","mark_price":"11418.93260966","mark_iv":"0.39850323","delta":"0.56161866","greeks":{"delta":"0.5616186622742276","gamma":"0.000013756407971113896","vega":"309.6270520790675","theta":"-28.98765103808525","rho":"-86.22713310842416","vanna":"-0.0021869922509439033","volga":"-0.19454525831781677"},"last_traded_price":"","bid":"10946.37","bid_size":"0.001","bid_iv":"0.38158663","ask":"12085.85","ask_size":"0.001","ask_iv":"0.4183644","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001263","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1600-C","mark_price":"89.33681522","mark_iv":"1.04881161","delta":"0.47815131","greeks":{"delta":"0.4781513117961133","gamma":"0.0015005760841486037","vega":"1.0100975358584894","theta":"-5.582807239864736","rho":"-0.023546647616251744","vanna":"-0.00013963980528783996","volga":"0.00012198556329347079"},"last_traded_price":"","bid":"47.489","bid_size":"0.1","bid_iv":"0.64156314","ask":"166.281","ask_size":"0.1","ask_iv":"1.8209939","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.16909","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1700-P","mark_price":"0.03978453","mark_iv":"1.71990642","delta":"-0.00037019","greeks":{"delta":"-0.0003701900140830074","gamma":"0.0000033577460877044862","vega":"0.0031321888850175906","theta":"-0.10254106232333966","rho":"-0.000002856162598315086","vanna":"0.000002139179750034034","volga":"0.0001984041570340445"},"last_traded_price":"7.61","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"402955.73292031","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"236.8","funding_rate":"","price_change_rate_24h":"-0.373869","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-82-P","mark_price":"0.48176883","mark_iv":"0.69956509","delta":"-0.04128484","greeks":{"delta":"-0.041284840054863034","gamma":"0.003345358357021007","vega":"0.03344196634314105","theta":"-0.030681370702635883","rho":"-0.0004965566716685667","vanna":"0.0006142116170679342","volga":"0.0012565421966272221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072469","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-92_5-C","mark_price":"3.17170487","mark_iv":"0.70659285","delta":"0.86498051","greeks":{"delta":"0.8649805090987582","gamma":"0.07808286438220255","vega":"0.008548227956097285","theta":"-0.49027191840124407","rho":"-0.00005390714310004957","vanna":"0.00013605260381115803","volga":"0.00014326159362457075"},"last_traded_price":"","bid":"2.71","bid_size":"2","bid_iv":"0.05","ask":"3.55","ask_size":"2","ask_iv":"1.06729667","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.577964","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-54000-P","mark_price":"60.59643515","mark_iv":"0.65841674","delta":"-0.00922738","greeks":{"delta":"-0.009227379718837825","gamma":"0.0000013598197914940622","vega":"6.9023332041914305","theta":"-5.930508133813406","rho":"-0.0624564366057777","vanna":"0.0002602349306317814","volga":"0.5307663569520752"},"last_traded_price":"","bid":"40.09","bid_size":"0.029","bid_iv":"0.62469695","ask":"80.1","ask_size":"0.029","ask_iv":"0.6843585","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.213338","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-90000-C","mark_price":"9271.24698705","mark_iv":"0.39209124","delta":"0.54845865","greeks":{"delta":"0.548458652713785","gamma":"0.000016901157236830828","vega":"250.71129277759536","theta":"-33.11937187927594","rho":"-46.89482165425288","vanna":"-0.0014166179935058247","volga":"-0.10689675680758237"},"last_traded_price":"4435.79","bid":"8853.05","bid_size":"0.001","bid_iv":"0.37609134","ask":"9958.28","ask_size":"0.001","ask_iv":"0.420197","volume_24h":"0","total_volume":"52670.7568917303","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1.38","funding_rate":"","price_change_rate_24h":"0.010238","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-87000-C","mark_price":"4021.56793599","mark_iv":"0.36425109","delta":"0.52339142","greeks":{"delta":"0.5233914150731653","gamma":"0.00003959689452940615","vega":"111.19254972530618","theta":"-60.04586412925869","rho":"-4.145009541329166","vanna":"-0.00022958356488448004","volga":"-0.010304388283622526"},"last_traded_price":"","bid":"4003.56","bid_size":"0.001","bid_iv":"0.36332504","ask":"4240.89","ask_size":"0.001","ask_iv":"0.3846728","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040253","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2800-P","mark_price":"259.45076826","mark_iv":"0.52090995","delta":"-0.47836308","greeks":{"delta":"-0.47836308334939404","gamma":"0.0006612664668978284","vega":"4.6785524729379935","theta":"-1.6903976646495653","rho":"-0.46644530790177025","vanna":"-0.0005119183191501986","volga":"-0.000903431990888816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009644","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-84000-C","mark_price":"12184.12555408","mark_iv":"0.3953797","delta":"0.64704586","greeks":{"delta":"0.647045859357296","gamma":"0.000015910643159218752","vega":"237.99750669934994","theta":"-33.149078798965796","rho":"-61.628429886027796","vanna":"0.0003689907983677805","volga":"0.1066539535729003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012994","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-142-P","mark_price":"24.66282789","mark_iv":"0.78449879","delta":"-0.920027","greeks":{"delta":"-0.9200269964686054","gamma":"0.01000531916050278","vega":"0.0286822196249943","theta":"-0.10587228836149117","rho":"-0.006500421213672685","vanna":"-0.0004740106844815499","volga":"0.0007809293738405586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008248","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-87000-C","mark_price":"1867.37377754","mark_iv":"0.36651346","delta":"0.48179432","greeks":{"delta":"0.48179431701295194","gamma":"0.00007754080663151684","vega":"56.02765462193933","theta":"-112.57786309393973","rho":"-0.4921867072046757","vanna":"-0.00018874929620186034","volga":"0.007718489923110828"},"last_traded_price":"1870","bid":"1849.26","bid_size":"0.001","bid_iv":"0.35697344","ask":"1982.66","ask_size":"0.02","ask_iv":"0.38074685","last_iv":"0.37568958","volume_24h":"429.33345035457","total_volume":"429.35489458739","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.01","funding_rate":"","price_change_rate_24h":"-0.032713","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4500-P","mark_price":"3104.32786952","mark_iv":"1.42532208","delta":"-0.71266563","greeks":{"delta":"-0.7126656283290858","gamma":"0.00022565173262593547","vega":"3.9613900693353026","theta":"-1.396587074656568","rho":"-15.70197642966613","vanna":"-0.002724892505896925","volga":"0.02195061736442161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035219","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-90000-C","mark_price":"2779.57691237","mark_iv":"0.36502867","delta":"0.40833526","greeks":{"delta":"0.40833526494929095","gamma":"0.00003846777832822024","vega":"108.2524605169634","theta":"-57.367954593657984","rho":"-2.8648957349183872","vanna":"-0.0012153823805499185","volga":"0.24938021341315744"},"last_traded_price":"2640","bid":"2791.18","bid_size":"0.001","bid_iv":"0.3649076","ask":"2952.29","ask_size":"0.021","ask_iv":"0.37975038","last_iv":"0.18270536","volume_24h":"10745.5913312695","total_volume":"2520840.99774550474","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"45.238","funding_rate":"","price_change_rate_24h":"0.026223","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-20-C","mark_price":"98.67003811","mark_iv":"1.30626276","delta":"1.00629869","greeks":{"delta":"1.0062986909181717","gamma":"0.00005366823255925411","vega":"0.002492965110869906","theta":"-0.011276531090810029","rho":"-0.25308287275298613","vanna":"0.00003825719476644412","volga":"0.00013612484003375512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002755","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-34-P","mark_price":"0.001","mark_iv":"2.29914405","delta":"-0.00000003","greeks":{"delta":"-0.00000003337679727316342","gamma":"0.000000010002615118423676","vega":"0.00000001505033022719756","theta":"-0.0000006597776376058507","rho":"-0.000000000008030763362235137","vanna":"0.00000000035686076374382004","volga":"0.0000000018398092172122178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-10-C","mark_price":"86.51767327","mark_iv":"1.45310431","delta":"1.01055008","greeks":{"delta":"1.010550082781981","gamma":"0.000015012751435539971","vega":"0.0005100727417253653","theta":"-0.011502196701496827","rho":"-0.22191276827302026","vanna":"0.000009972931964465609","volga":"0.00003283642589336857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.028987","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-108-C","mark_price":"9.8043511","mark_iv":"1.0028525","delta":"0.98306676","greeks":{"delta":"0.9830667570000695","gamma":"0.008735154440048718","vega":"0.002064201421391756","theta":"-0.2112220207174556","rho":"-0.0001666373591700658","vanna":"0.00003626954555947187","volga":"0.00009037102277704097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004292","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-94-P","mark_price":"1.26600175","mark_iv":"0.6144061","delta":"-0.10477442","greeks":{"delta":"-0.10477442225698119","gamma":"0.007823814239801047","vega":"0.06869024741977844","theta":"-0.05504613683068869","rho":"-0.0013048615480123773","vanna":"0.0010058929285911447","volga":"0.0014883673901495583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.07786","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2600-P","mark_price":"103.94159748","mark_iv":"0.50366453","delta":"-0.32686105","greeks":{"delta":"-0.3268610534520043","gamma":"0.0008138806618710387","vega":"3.191970038767603","theta":"-2.0281765608950875","rho":"-0.10713207365368346","vanna":"0.0006709867612100136","volga":"0.00834924616063523"},"last_traded_price":"","bid":"102.91","bid_size":"0.1","bid_iv":"0.50046949","ask":"109.42","ask_size":"0.1","ask_iv":"0.52082892","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025217","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1800-C","mark_price":"188.09521195","mark_iv":"1.01644684","delta":"0.46520721","greeks":{"delta":"0.4652072066724052","gamma":"0.0005952697934378323","vega":"2.6488262462854384","theta":"-2.1420065816217373","rho":"-0.3381609913519953","vanna":"-0.0008814990626324709","volga":"0.0013324414055701536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079696","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-120-P","mark_price":"29.01408","mark_iv":"0.65970661","delta":"-0.69356576","greeks":{"delta":"-0.6935657607021358","gamma":"0.011239357557585716","vega":"0.17336736565511404","theta":"-0.05346008457329682","rho":"-0.07441941707242862","vanna":"-0.0022543157224450042","volga":"0.001043707556927531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065822","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-145-C","mark_price":"11.43637656","mark_iv":"0.71106487","delta":"0.38207546","greeks":{"delta":"0.3820754608651991","gamma":"0.006580457999646306","vega":"0.32209305012661216","theta":"-0.04495669561478906","rho":"-0.08635885667843844","vanna":"-0.0044762957954646194","volga":"0.0013915913236852988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042831","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-60000-P","mark_price":"13.36535337","mark_iv":"1.64348605","delta":"-0.0034842","greeks":{"delta":"-0.003484202888166652","gamma":"0.0000008691965946575521","vega":"0.767072320336861","theta":"-24.003987139161612","rho":"-0.0009595092642436922","vanna":"0.000013811496734066574","volga":"0.03223330028015537"},"last_traded_price":"748.2","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"99245.6531474105","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1.3","funding_rate":"","price_change_rate_24h":"0.794548","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-85-C","mark_price":"32.97911581","mark_iv":"0.98130824","delta":"0.98443646","greeks":{"delta":"0.9844364629871541","gamma":"0.002196515513650093","vega":"0.007876426965412514","theta":"-0.052019490068449616","rho":"-0.008692358595374273","vanna":"0.00013442743825912678","volga":"0.00033735203384785547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001396","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-150-P","mark_price":"59.64156269","mark_iv":"0.7272478","delta":"-0.73212303","greeks":{"delta":"-0.7321230296816398","gamma":"0.0069558123820955345","vega":"0.23324620304361177","theta":"-0.03902373948343711","rho":"-0.3016725205086371","vanna":"-0.0036840564441329876","volga":"0.002038321312492244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035756","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2600-P","mark_price":"402.47489777","mark_iv":"0.5505397","delta":"-0.34689595","greeks":{"delta":"-0.34689594876007845","gamma":"0.0002865671337082225","vega":"9.0003634986096","theta":"-0.7846236590033142","rho":"-3.039185689179801","vanna":"-0.0003210255069737029","volga":"-0.003745094341947016"},"last_traded_price":"","bid":"391.85","bid_size":"0.1","bid_iv":"0.53684731","ask":"424.35","ask_size":"0.1","ask_iv":"0.57297183","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015821","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-114-C","mark_price":"4.64936596","mark_iv":"0.74956007","delta":"0.74936757","greeks":{"delta":"0.7493675738098042","gamma":"0.054112949519058214","vega":"0.02496423120917455","theta":"-0.5778595636796535","rho":"-0.00020640175097548033","vanna":"0.0001760893490677117","volga":"0.00013943082227503166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-80000-C","mark_price":"9899.57815829","mark_iv":"0.38972646","delta":"0.73594499","greeks":{"delta":"0.735944994414441","gamma":"0.000023386901281907033","vega":"122.56371569758792","theta":"-45.36826152261339","rho":"-17.797641613195996","vanna":"0.0016183518210778718","volga":"0.8541980732214571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02201","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-50-P","mark_price":"0.28953452","mark_iv":"0.85886031","delta":"-0.01386929","greeks":{"delta":"-0.013869289512647038","gamma":"0.0006918941934795231","vega":"0.02113151238337477","theta":"-0.009561430802027976","rho":"-0.0007426390986800586","vanna":"0.00036963782419141246","volga":"0.0009592165533781705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012078","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-117-C","mark_price":"1.81722288","mark_iv":"0.72326719","delta":"0.59341929","greeks":{"delta":"0.5934192909472026","gamma":"0.11053494426997078","vega":"0.018838346812621698","theta":"-1.1249467510784572","rho":"-0.00003088600381667979","vanna":"0.00004560578376994698","volga":"0.000012672179646472235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.342637","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-92-C","mark_price":"3.62166941","mark_iv":"0.72234008","delta":"0.89645435","greeks":{"delta":"0.8964543532227359","gamma":"0.06332183615221666","vega":"0.007086737392020817","theta":"-0.4161602178279758","rho":"-0.00006155486178530651","vanna":"0.00012656369764517357","volga":"0.00015243565970263567"},"last_traded_price":"","bid":"3.18","bid_size":"2","bid_iv":"0.05","ask":"3.98","ask_size":"2","ask_iv":"1.10634547","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.578988","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1000-C","mark_price":"1761.60819372","mark_iv":"1.13543041","delta":"1.00305221","greeks":{"delta":"1.0030522085061306","gamma":"0.000004881753009574986","vega":"0.043161152927467944","theta":"-0.3982182617295014","rho":"-1.8156805669758587","vanna":"0.00003601242158871915","volga":"0.002938320802903683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00342","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2800-C","mark_price":"552.74895686","mark_iv":"0.5493138","delta":"0.62641262","greeks":{"delta":"0.6264126218843872","gamma":"0.00030310417147326224","vega":"9.498552974673025","theta":"-1.152876320623301","rho":"-4.173941601439624","vanna":"-0.001310294316447293","volga":"-0.009690283539328343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014426","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-67000-P","mark_price":"204.09937891","mark_iv":"0.47312594","delta":"-0.03686842","greeks":{"delta":"-0.03686842446908268","gamma":"0.000006143829297877511","vega":"22.409367282366052","theta":"-13.653513592883199","rho":"-0.210364188079978","vanna":"0.0008974556315377597","volga":"1.3898062851957467"},"last_traded_price":"242.54","bid":"180","bid_size":"0.029","bid_iv":"0.46179108","ask":"240","ask_size":"0.029","ask_iv":"0.48821794","last_iv":"0.66411472","volume_24h":"1740436.6711472527","total_volume":"2516701.21999878771","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"40.346","funding_rate":"","price_change_rate_24h":"-0.196342","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-160000-P","mark_price":"71935.88097542","mark_iv":"0.47304529","delta":"-0.96770619","greeks":{"delta":"-0.9677061915993099","gamma":"0.000004002872530152648","vega":"71.63822144478098","theta":"2.285080807427474","rho":"-363.8583151919572","vanna":"-0.0033649409211698377","volga":"4.613302772702281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006998","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-97-P","mark_price":"0.27772818","mark_iv":"0.73693478","delta":"-0.04574719","greeks":{"delta":"-0.04574719455101508","gamma":"0.006819621642586693","vega":"0.018364489755696167","theta":"-0.06978681790548659","rho":"-0.0000732012647213248","vanna":"0.0003319401083653502","volga":"0.0006597610885224054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.311101","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-93-P","mark_price":"1.16241543","mark_iv":"0.61984648","delta":"-0.09692043","greeks":{"delta":"-0.09692043472986024","gamma":"0.007326545350292276","vega":"0.06489398013506789","theta":"-0.05249374494268268","rho":"-0.0011980956515877828","vanna":"0.0009799341974242937","volga":"0.0015012512254260763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079774","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-128-P","mark_price":"15.09811815","mark_iv":"0.59378502","delta":"-0.62978874","greeks":{"delta":"-0.6297887415202763","gamma":"0.016907471907418117","vega":"0.14345937800206346","theta":"-0.10693130844575667","rho":"-0.015561553319529822","vanna":"-0.001060051281094975","volga":"0.00040689003198029843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010074","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-83000-C","mark_price":"6284.75747866","mark_iv":"0.36926921","delta":"0.67706583","greeks":{"delta":"0.6770658309785625","gamma":"0.00003534826624027563","vega":"100.62940597358752","theta":"-57.42832112838872","rho":"-6.47766744559842","vanna":"0.0010437812825364074","volga":"0.4060527807607544"},"last_traded_price":"","bid":"5833.85","bid_size":"0.016","bid_iv":"0.32942154","ask":"6581.66","ask_size":"0.016","ask_iv":"0.4036791","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.039707","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-73000-P","mark_price":"40.44677295","mark_iv":"0.49872556","delta":"-0.01576837","greeks":{"delta":"-0.01576836844084525","gamma":"0.000005646242211732378","vega":"5.5514102752877355","theta":"-14.197908865883596","rho":"-0.010660621055399878","vanna":"0.0002663970095798854","volga":"0.4955250485458535"},"last_traded_price":"","bid":"33.67","bid_size":"0.029","bid_iv":"0.48467367","ask":"64.95","ask_size":"0.029","ask_iv":"0.53515094","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.560068","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-148-C","mark_price":"2.04457425","mark_iv":"0.65891679","delta":"0.16901637","greeks":{"delta":"0.16901637467381303","gamma":"0.010133257656143178","vega":"0.09541149191817544","theta":"-0.08524256148819859","rho":"-0.0021073322474236085","vanna":"-0.0014409696363969033","volga":"0.0016291458388763272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009168","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5400-P","mark_price":"2649.60926162","mark_iv":"1.75884547","delta":"-1.00064335","greeks":{"delta":"-1.0006433548241653","gamma":"0.00000004827843128642709","vega":"0.00004605492809489094","theta":"0.6779662404534608","rho":"-0.1902175220487036","vanna":"-0.000000043837460470617486","volga":"0.000005365019027626224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002527","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-92_5-P","mark_price":"0.62526864","mark_iv":"0.69058026","delta":"-0.23707686","greeks":{"delta":"-0.237076855653521","gamma":"0.0702970693871689","vega":"0.01964574979842407","theta":"-0.4157815625608584","rho":"-0.00002775788117175038","vanna":"0.00019959693370303337","volga":"0.00013642735545482118"},"last_traded_price":"","bid":"0.199","bid_size":"1","bid_iv":"0.44714939","ask":"0.951","ask_size":"1","ask_iv":"0.85342914","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.657689","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-104-P","mark_price":"0.07909132","mark_iv":"0.97899001","delta":"-0.02644314","greeks":{"delta":"-0.026443136767502134","gamma":"0.007975646488636629","vega":"0.0048056783968628385","theta":"-0.14515857468964308","rho":"-0.000003511142624908009","vanna":"0.00007798612585679282","volga":"0.0001777603685849243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-81500-P","mark_price":"23.22261505","mark_iv":"0.4537654","delta":"-0.02345909","greeks":{"delta":"-0.02345908921034425","gamma":"0.000021189834194140925","vega":"3.192729545143611","theta":"-44.38967793532458","rho":"-0.0010309337458444408","vanna":"0.00015920621090984193","volga":"0.27360954595585046"},"last_traded_price":"","bid":"12.78","bid_size":"0.001","bid_iv":"0.41781473","ask":"35.26","ask_size":"0.029","ask_iv":"0.49019279","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.840439","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-76-C","mark_price":"41.76811161","mark_iv":"1.72423737","delta":"0.99907638","greeks":{"delta":"0.9990763821463766","gamma":"0.00020790411829618531","vega":"0.0003567958236213484","theta":"-0.01821657801962171","rho":"-0.0029985655907285836","vanna":"0.000005139792662516599","volga":"0.00001858357759314746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001557","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-72-P","mark_price":"0.24125659","mark_iv":"0.79951343","delta":"-0.01990594","greeks":{"delta":"-0.019905937831907097","gamma":"0.0015964096840688162","vega":"0.018238585080907786","theta":"-0.019181831956419988","rho":"-0.0002486619394147887","vanna":"0.00034879679805382784","volga":"0.0008448013102685969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014805","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-50000-P","mark_price":"1048.83981828","mark_iv":"0.48553773","delta":"-0.05706702","greeks":{"delta":"-0.05706701617051326","gamma":"0.0000031635117476324725","vega":"86.75498551335791","theta":"-6.970404859164133","rho":"-7.920044169829554","vanna":"0.0024307667219670417","volga":"3.3604116260963885"},"last_traded_price":"1276.13","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"2062.53540003","total_volume":"9940.01008378276","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.152","funding_rate":"","price_change_rate_24h":"-0.146311","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2000-P","mark_price":"747.47401763","mark_iv":"1.04803866","delta":"-0.4828984","greeks":{"delta":"-0.4828983969646896","gamma":"0.0003497845315074595","vega":"4.515167091818086","theta":"-1.1917414847475387","rho":"-3.780792461521125","vanna":"-0.0018665990496526622","volga":"-0.0020176941127168072"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128582","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-190-P","mark_price":"72.37284236","mark_iv":"0.80422067","delta":"-0.95958977","greeks":{"delta":"-0.9595897674054944","gamma":"0.0030415377522708216","vega":"0.03495340378117107","theta":"-0.02778566230449201","rho":"-0.07459431924292813","vanna":"-0.0007271738336723315","volga":"0.0014656924016486985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001574","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-30-P","mark_price":"0.08228977","mark_iv":"1.1190687","delta":"-0.00339745","greeks":{"delta":"-0.003397446782744431","gamma":"0.00015345906531262051","vega":"0.006106855756797746","theta":"-0.003617642437186481","rho":"-0.0002110684374358394","vanna":"0.00009929604361748241","volga":"0.0003167552839310787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.639997","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-800-C","mark_price":"938.48122722","mark_iv":"1.36212757","delta":"0.90397976","greeks":{"delta":"0.9039797560100931","gamma":"0.00013182234396259796","vega":"2.2115804167508526","theta":"-0.9840045661965737","rho":"-4.746924528855035","vanna":"0.00023725390157425662","volga":"0.004430779217944666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018921","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-75-P","mark_price":"3.55657948","mark_iv":"0.65092158","delta":"-0.17815204","greeks":{"delta":"-0.1781520367680793","gamma":"0.00831576607225548","vega":"0.12656276705684052","theta":"-0.04204017722160358","rho":"-0.009122418218957219","vanna":"0.0012221263439403443","volga":"0.0010849136448225786"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099809","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2100-P","mark_price":"60.09348905","mark_iv":"0.56814581","delta":"-0.13268739","greeks":{"delta":"-0.13268738798364035","gamma":"0.000272303020653955","vega":"2.9978942918692604","theta":"-0.8626543148986688","rho":"-0.15413628202889668","vanna":"0.001600078412539851","volga":"0.049311372872210685"},"last_traded_price":"","bid":"58.67","bid_size":"0.1","bid_iv":"0.56354968","ask":"63.19","ask_size":"0.1","ask_iv":"0.5785624","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062063","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-78000-C","mark_price":"8578.80778887","mark_iv":"0.51776524","delta":"0.9800748","greeks":{"delta":"0.9800747969606469","gamma":"0.000011137638848600177","vega":"4.278277271012748","theta":"-46.59811712902882","rho":"-0.8509151742485979","vanna":"0.00019013303506732347","volga":"0.3357165613304836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-65-P","mark_price":"0.00107266","mark_iv":"2.03329307","delta":"-0.0002034","greeks":{"delta":"-0.00020339690256020743","gamma":"0.000037952129134579","vega":"0.00007680610507451946","theta":"-0.002978598112354718","rho":"-0.00000007700698382677345","vanna":"0.000001079016733510761","volga":"0.000004492064052204238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.673446","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-88000-C","mark_price":"13167.9556676","mark_iv":"0.39962834","delta":"0.6141442","greeks":{"delta":"0.6141442044087937","gamma":"0.000013425663484872172","vega":"303.0358726878739","theta":"-29.190660446472716","rho":"-99.43443095588529","vanna":"-0.0010146344634115079","volga":"-0.20318466251662004"},"last_traded_price":"","bid":"12636.73","bid_size":"0.001","bid_iv":"0.38024584","ask":"13845.76","ask_size":"0.001","ask_iv":"0.4201306","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004142","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1200-C","mark_price":"407.48250272","mark_iv":"1.18612498","delta":"0.85084441","greeks":{"delta":"0.8508444057515467","gamma":"0.0004996866527007214","vega":"0.9339660759066578","theta":"-2.4960619234419883","rho":"-0.26369547500853124","vanna":"0.000367623002409512","volga":"0.005910349801100725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.118234","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-180-P","mark_price":"64.04948665","mark_iv":"0.67644749","delta":"-0.85857209","greeks":{"delta":"-0.8585720872622695","gamma":"0.005768505107543534","vega":"0.13876046069624798","theta":"-0.04199296450333229","rho":"-0.16428318454743512","vanna":"-0.002418431051418698","volga":"0.0029774432768178566"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005694","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2540-C","mark_price":"215.55224054","mark_iv":"0.55546051","delta":"0.92962007","greeks":{"delta":"0.9296200672640712","gamma":"0.0008940394024837942","vega":"0.37213091846877316","theta":"-3.3779264219077585","rho":"-0.021380204881308207","vanna":"0.00034429861804194536","volga":"0.013891152749211329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-50-C","mark_price":"47.31154207","mark_iv":"0.84793434","delta":"0.97000155","greeks":{"delta":"0.9700015520122702","gamma":"0.0021415518049244","vega":"0.0424586163478587","theta":"-0.02988842187843838","rho":"-0.12135133640759906","vanna":"0.0006905307634157757","volga":"0.0011512085013717249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051342","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1725-C","mark_price":"107.84225417","mark_iv":"1.06168174","delta":"0.41164006","greeks":{"delta":"0.41164006094499805","gamma":"0.0009251748212328059","vega":"1.54782213531843","theta":"-3.551633095424713","rho":"-0.06978830809128757","vanna":"-0.0004636286017997259","volga":"0.0016362738134748725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.028644","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-240000-P","mark_price":"152367.75700067","mark_iv":"0.70776719","delta":"-1.00937556","greeks":{"delta":"-1.0093755608849386","gamma":"0.0000004103690932145124","vega":"5.5721923941748575","theta":"10.581607364473404","rho":"-390.814378623724","vanna":"-0.00027206747034123056","volga":"0.618893349948622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002803","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-145-P","mark_price":"58.46842064","mark_iv":"0.71106487","delta":"-0.64401408","greeks":{"delta":"-0.6440140822283866","gamma":"0.006580457999646445","vega":"0.32209305012659667","theta":"-0.03580219655272181","rho":"-0.4415092428904711","vanna":"-0.004476295795464471","volga":"0.0013915913236854046"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037095","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1025-P","mark_price":"8.4778635","mark_iv":"1.6556304","delta":"-0.04444741","greeks":{"delta":"-0.04444741382605947","gamma":"0.00022379104521956714","vega":"0.23780112285373492","theta":"-2.0391003559609775","rho":"-0.0022345240851792585","vanna":"0.00013189324766650696","volga":"0.0035024069154793018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.623797","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"MSFT-USD-PERP","mark_price":"497.13429241","delta":"1.00042118","greeks":{"delta":"1.00042117504905","gamma":"0","vega":"0"},"last_traded_price":"505.22","bid":"497.06","bid_size":"21.9","ask":"497.41","ask_size":"21.88","volume_24h":"0","total_volume":"108418.061","created_at":1790096800569,"underlying_price":"496.925","open_interest":"0.44","funding_rate":"0.00005058640188","price_change_rate_24h":"0.001334","external_fair_price":"497.11334819","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-85-P","mark_price":"1.96599233","mark_iv":"0.63921303","delta":"-0.20743367","greeks":{"delta":"-0.20743366574632902","gamma":"0.01845595114253315","vega":"0.06959424718330584","theta":"-0.0911938114815177","rho":"-0.0012722590154613529","vanna":"0.0007472777269793381","volga":"0.0005835737620821654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.261139","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-300-C","mark_price":"1261.25153353","mark_iv":"4.49576928","delta":"1.0004994","greeks":{"delta":"1.000499401975018","gamma":"0.00000002451419183387824","vega":"0.00001926635063246563","theta":"-0.30096549902243613","rho":"-0.09054623248984126","vanna":"0.000000011368654347573374","volga":"0.0000008019761281438972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055884","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-120-P","mark_price":"25.31776464","mark_iv":"0.73897927","delta":"-0.86810564","greeks":{"delta":"-0.8681056399971984","gamma":"0.01213776230421717","vega":"0.052912973934733085","theta":"-0.0703248860755166","rho":"-0.016383967396496377","vanna":"-0.0009683310382603706","volga":"0.0010199546376079953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.082901","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-89000-P","mark_price":"2944.46527269","mark_iv":"0.39679968","delta":"-0.75486794","greeks":{"delta":"-0.7548679405427261","gamma":"0.00009217313659652283","vega":"27.13429769401656","theta":"-136.37137779397796","rho":"-0.2920557537723554","vanna":"-0.0005754376864635788","volga":"0.342519906279443"},"last_traded_price":"","bid":"2680","bid_size":"0.014","bid_iv":"0.30664819","ask":"3280","ask_size":"0.014","ask_iv":"0.52395585","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2800-P","mark_price":"140.18433409","mark_iv":"0.49031323","delta":"-0.5430054","greeks":{"delta":"-0.5430053980183849","gamma":"0.0013823947612828103","vega":"2.3317390036492958","theta":"-3.2560635152714332","rho":"-0.06383327668865042","vanna":"-0.00036306965467105054","volga":"0.0010499926167182223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03689","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-52000-P","mark_price":"1216.43362073","mark_iv":"0.47629807","delta":"-0.06584955","greeks":{"delta":"-0.06584954736790369","gamma":"0.00000360809083230417","vega":"97.06402419455297","theta":"-7.612465820372076","rho":"-9.185585669872532","vanna":"0.002621966420881314","volga":"3.461787787001636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.135591","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-145-P","mark_price":"51.34150067","mark_iv":"0.72147109","delta":"-0.8331004","greeks":{"delta":"-0.8331003993809218","gamma":"0.007491467564925955","vega":"0.12637491141071874","theta":"-0.03953834539369526","rho":"-0.13168794433836528","vanna":"-0.0023790587756515186","volga":"0.002115578641887932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04161","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-83000-C","mark_price":"3499.71154376","mark_iv":"0.4627248","delta":"0.98502919","greeks":{"delta":"0.9850291897904792","gamma":"0.00002300190461507354","vega":"1.353080465470163","theta":"-59.4480060284612","rho":"-0.0594820224294949","vanna":"0.00007269665463722714","volga":"0.13637910791895017"},"last_traded_price":"3760","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"86.28698070041","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.104779","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-136-C","mark_price":"0.84329347","mark_iv":"0.73400517","delta":"0.12692694","greeks":{"delta":"0.12692694155584153","gamma":"0.014832930996391736","vega":"0.03978465748338128","theta":"-0.153300219391199","rho":"-0.0002222682181532246","vanna":"-0.0005803879481133115","volga":"0.0007801756482916764"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.66843774","ask":"","ask_size":"","ask_iv":"0.79503328","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.128368","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-108000-C","mark_price":"3993.53934921","mark_iv":"0.39927024","delta":"0.29815143","greeks":{"delta":"0.2981514301236128","gamma":"0.00001431155204681099","vega":"216.18421599256754","theta":"-26.908321680307086","rho":"-20.199690055535562","vanna":"-0.005229365703052209","volga":"2.4934201574239014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017403","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-800-P","mark_price":"0.27260052","mark_iv":"2.90294883","delta":"-0.00224707","greeks":{"delta":"-0.002247071350424249","gamma":"0.00001836012094672832","vega":"0.00931735796285142","theta":"-0.5154357987448775","rho":"-0.00001957020461227036","vanna":"0.000005338330496238642","volga":"0.00023669509538388995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.870069","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2000-C","mark_price":"756.46165357","mark_iv":"0.71063513","delta":"0.98760592","greeks":{"delta":"0.9876059210680347","gamma":"0.00008794645538722325","vega":"0.21500039327884524","theta":"-0.7930907477761561","rho":"-0.344456649280888","vanna":"0.00022392540748866343","volga":"0.013454384210732792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008931","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-54000-C","mark_price":"33947.49679294","mark_iv":"0.53693244","delta":"0.98576854","greeks":{"delta":"0.9857685425843348","gamma":"0.000002732596202669367","vega":"28.148556740935813","theta":"-20.46304086678151","rho":"-87.07334232052413","vanna":"0.0009978123366349728","volga":"1.65517709221283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011018","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-114-C","mark_price":"10.67685867","mark_iv":"0.56975162","delta":"0.61437594","greeks":{"delta":"0.6143759440859522","gamma":"0.017839483972429526","vega":"0.14524088348156636","theta":"-0.11611218474635492","rho":"-0.011004583736143438","vanna":"0.00022238348240861597","volga":"0.00007479223577232758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002343","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-66000-P","mark_price":"476.73866524","mark_iv":"0.45430599","delta":"-0.06141899","greeks":{"delta":"-0.061418994034263846","gamma":"0.000007297090659452615","vega":"44.57871500089548","theta":"-14.682680955910735","rho":"-0.8570894415660802","vanna":"0.001537385910400772","volga":"2.057770902311255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.150555","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2600-C","mark_price":"205.95885052","mark_iv":"0.49361938","delta":"0.72714593","greeks":{"delta":"0.7271459309782401","gamma":"0.0011534800162679919","vega":"1.9587387912574885","theta":"-3.154207307610197","rho":"-0.0937838623999124","vanna":"0.0007137765194424296","volga":"0.011766418826399673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053114","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-77000-P","mark_price":"25.83159994","mark_iv":"0.64347671","delta":"-0.01515748","greeks":{"delta":"-0.01515747829193105","gamma":"0.000008104315580166654","vega":"2.8002799656250907","theta":"-34.159690202696176","rho":"-0.0018544709126866446","vanna":"0.00010625264965877634","volga":"0.19905156831231838"},"last_traded_price":"2301.9","bid":"10","bid_size":"0.029","bid_iv":"0.56703791","ask":"35.85","ask_size":"0.029","ask_iv":"0.67410602","last_iv":"2.32055608","volume_24h":"0","total_volume":"1777.96225227065","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"-0.571001","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-84-C","mark_price":"36.68524394","mark_iv":"0.61195141","delta":"0.90455864","greeks":{"delta":"0.904558638197468","gamma":"0.0049241632822667435","vega":"0.10715630917965865","theta":"-0.04359455672679417","rho":"-0.09409550358186813","vanna":"0.0014261935534203277","volga":"0.0021308999016663045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001056","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2400-C","mark_price":"351.3518505","mark_iv":"0.75317095","delta":"0.98553345","greeks":{"delta":"0.9855334482100273","gamma":"0.00021733427511642716","vega":"0.08878039221324631","theta":"-1.945158285237217","rho":"-0.025223824342634336","vanna":"0.00009021074435368168","volga":"0.005374018161630286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02079","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2660-C","mark_price":"110.43828009","mark_iv":"0.49590762","delta":"0.75959838","greeks":{"delta":"0.7595983839476126","gamma":"0.002296730455621248","vega":"0.8534866249058186","theta":"-6.272912452812272","rho":"-0.010954156852769821","vanna":"0.00040938990498649576","volga":"0.007912822137858322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-82_5-C","mark_price":"14.24843661","mark_iv":"0.68370432","delta":"0.86436398","greeks":{"delta":"0.8643639779148757","gamma":"0.015837681623193673","vega":"0.044947460962812075","theta":"-0.10434951968670274","rho":"-0.006488060257485134","vanna":"0.0006505405858282215","volga":"0.0006774444193979696"},"last_traded_price":"","bid":"13.402","bid_size":"1","bid_iv":"0.44028764","ask":"15.219","ask_size":"1","ask_iv":"0.87732673","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.154659","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2400-C","mark_price":"105.48093445","mark_iv":"1.17741697","delta":"0.27775596","greeks":{"delta":"0.27775596161988614","gamma":"0.0004322130864379742","vega":"2.2278356900592913","theta":"-2.0527305401850486","rho":"-0.1896355414109849","vanna":"-0.00132836527764947","volga":"0.012360202307941793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.147684","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-70-P","mark_price":"8.58692462","mark_iv":"0.68449657","delta":"-0.19926337","greeks":{"delta":"-0.19926337213253975","gamma":"0.004968967066064583","vega":"0.2341280261955978","theta":"-0.02729479232580684","rho":"-0.06484195310434787","vanna":"0.0009591039617538901","volga":"0.0007898428579186516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04677","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-85-P","mark_price":"6.35327237","mark_iv":"0.61290595","delta":"-0.28934991","greeks":{"delta":"-0.2893499102999763","gamma":"0.011603597497074262","vega":"0.1662882342005098","theta":"-0.0512520225507489","rho":"-0.0162957717947475","vanna":"0.0007216920168372056","volga":"0.00038888468268674496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112753","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-106000-P","mark_price":"21677.35681209","mark_iv":"0.39754495","delta":"-0.70512615","greeks":{"delta":"-0.7051261464891496","gamma":"0.000014848469985510426","vega":"223.32546835440445","theta":"-15.691951505324669","rho":"-109.64606843347083","vanna":"-0.005011684270361165","volga":"2.118774944602554"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020582","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1300-P","mark_price":"42.92177726","mark_iv":"1.12085013","delta":"-0.186838","greeks":{"delta":"-0.18683800325770833","gamma":"0.0007200965117804221","vega":"0.8949424213678135","theta":"-2.9850375919395304","rho":"-0.019544535363267224","vanna":"0.00033347014846715696","volga":"0.0046359820342666965"},"last_traded_price":"","bid":"22.664","bid_size":"0.1","bid_iv":"0.87092497","ask":"71.481","ask_size":"0.1","ask_iv":"1.41552258","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.376115","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1000-C","mark_price":"1821.3738189","mark_iv":"0.7827449","delta":"1.00561927","greeks":{"delta":"1.0056192655013039","gamma":"0.00002732513138257367","vega":"0.8173269675220729","theta":"-0.5048104576394645","rho":"-9.212676620382144","vanna":"0.0005993576283022219","volga":"0.035161926150528086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003886","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-72-P","mark_price":"0.99925651","mark_iv":"0.67468469","delta":"-0.05168826","greeks":{"delta":"-0.05168826298637969","gamma":"0.0026361887847331567","vega":"0.06324784393620535","theta":"-0.022300218428064043","rho":"-0.002563034468189185","vanna":"0.0010275852633975346","volga":"0.0019750739019577484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.15678","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2680-P","mark_price":"2.05124361","mark_iv":"0.453992","delta":"-0.08609678","greeks":{"delta":"-0.08609677871164405","gamma":"0.003054050672624155","vega":"0.17803461208666024","theta":"-6.4768519720789","rho":"-0.00003486347599382281","vanna":"0.0001921135268566306","volga":"0.007209103989464496"},"last_traded_price":"","bid":"1.42","bid_size":"0.1","bid_iv":"0.41708301","ask":"4.05","ask_size":"0.1","ask_iv":"0.5513059","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.828641","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6500-P","mark_price":"5065.78772951","mark_iv":"1.57045207","delta":"-0.77468343","greeks":{"delta":"-0.7746834305174543","gamma":"0.00018323260960618966","vega":"3.544242085611485","theta":"-1.363332130013945","rho":"-25.623221152670563","vanna":"-0.002626711760240823","volga":"0.02866398730255787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021791","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-180-C","mark_price":"0.65648663","mark_iv":"0.77171136","delta":"0.0576545","greeks":{"delta":"0.05765450213845656","gamma":"0.003960363479713976","vega":"0.04367279339116587","theta":"-0.04536855633962669","rho":"-0.0006766374213730457","vanna":"-0.0008767250405658584","volga":"0.0016272913607978886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00965","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1600-C","mark_price":"120.45292133","mark_iv":"1.02693359","delta":"0.5024859","greeks":{"delta":"0.5024858950581303","gamma":"0.0011688101128757838","vega":"1.3308930565507688","theta":"-4.1994086691884895","rho":"-0.05484852979737931","vanna":"-0.00017876541124206137","volga":"-0.00001085186831256673"},"last_traded_price":"","bid":"71.851","bid_size":"0.1","bid_iv":"0.66708196","ask":"217.713","ask_size":"0.1","ask_iv":"1.76673757","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.104527","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-200-P","mark_price":"83.23446091","mark_iv":"0.71778343","delta":"-0.90201106","greeks":{"delta":"-0.9020110646073128","gamma":"0.004273235871509595","vega":"0.10907335109000747","theta":"-0.033264099746216906","rho":"-0.21349152062993682","vanna":"-0.002088657323949042","volga":"0.00308614070511119"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003872","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3200-C","mark_price":"106.1102372","mark_iv":"0.53170043","delta":"0.30233992","greeks":{"delta":"0.30233992411739236","gamma":"0.0005656474311428053","vega":"4.0849353614202215","theta":"-1.7602255119798462","rho":"-0.19076691353531042","vanna":"-0.002097240042779902","volga":"0.030256101177889638"},"last_traded_price":"","bid":"104.98","bid_size":"0.1","bid_iv":"0.52864096","ask":"110.84","ask_size":"0.1","ask_iv":"0.54293721","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.076258","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-85-P","mark_price":"0.01700774","mark_iv":"1.46805394","delta":"-0.00364651","greeks":{"delta":"-0.0036465052549650634","gamma":"0.0007445198826074738","vega":"0.0010878723242673466","theta":"-0.030450280183477483","rho":"-0.0000012209990328654783","vanna":"0.000016103872924117276","volga":"0.000050878014668538685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.507518","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-60-C","mark_price":"36.48204425","mark_iv":"0.87656205","delta":"0.97108087","greeks":{"delta":"0.9710808722937992","gamma":"0.0028860857054039115","vega":"0.023769474741668087","theta":"-0.04288910358473415","rho":"-0.03760185685522796","vanna":"0.00043508947919382285","volga":"0.0007532847414054927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065934","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2300-C","mark_price":"584.09453283","mark_iv":"0.54770741","delta":"0.80484141","greeks":{"delta":"0.8048414108368761","gamma":"0.00037697308446700816","vega":"4.000948952905236","theta":"-1.4554183990058809","rho":"-1.498168288210545","vanna":"0.0014542066133333843","volga":"0.03295811241488551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019331","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-600-P","mark_price":"0.8957539","mark_iv":"2.41387181","delta":"-0.00418072","greeks":{"delta":"-0.004180716051689238","gamma":"0.000020156406107759405","vega":"0.031227348321001845","theta":"-0.3910957646980759","rho":"-0.00023609529364324234","vanna":"0.0000186162137836312","volga":"0.0007661792972908397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.799413","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-98000-C","mark_price":"982.97911753","mark_iv":"0.38188431","delta":"0.18074504","greeks":{"delta":"0.18074503818588358","gamma":"0.00002485915446218814","vega":"73.18664998123779","theta":"-39.29247051240808","rho":"-1.0131515587584","vanna":"-0.002301647587834254","volga":"1.8235252956070418"},"last_traded_price":"905.24","bid":"970.31","bid_size":"0.001","bid_iv":"0.37831213","ask":"1029.78","ask_size":"0.026","ask_iv":"0.38637017","volume_24h":"210022.4671264129","total_volume":"823169.02987835941","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"19.702","funding_rate":"","price_change_rate_24h":"0.004085","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-145-P","mark_price":"29.20453018","mark_iv":"0.64824413","delta":"-0.81344613","greeks":{"delta":"-0.8134461301921367","gamma":"0.01107852138971506","vega":"0.10262222371562951","theta":"-0.0802986801475055","rho":"-0.030100960207196197","vanna":"-0.0014643827034025966","volga":"0.0015191648555011638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005088","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-400-C","mark_price":"1197.97930343","mark_iv":"1.80279471","delta":"0.9862144","greeks":{"delta":"0.9862143961774447","gamma":"0.00004149144442920542","vega":"0.4671877800250297","theta":"-0.6377929179763536","rho":"-3.0727467907347608","vanna":"0.00017386722445824856","volga":"0.005317708921243954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.047244","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-145000-P","mark_price":"58476.37152881","mark_iv":"1.56518863","delta":"-1.00038141","greeks":{"delta":"-1.000381410748596","gamma":"0.000000022978622402326537","vega":"0.019312697924150714","theta":"14.156037898574438","rho":"-4.198064623811508","vanna":"-0.0000005649136147762975","volga":"0.0018697193191218077"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007923","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-52-C","mark_price":"43.51562476","mark_iv":"1.78491458","delta":"1.00038276","greeks":{"delta":"1.0003827599852895","gamma":"0.000006282485894837989","vega":"0.000007338634310695569","theta":"-0.014964654729249304","rho":"-0.0031240209747501265","vanna":"0.00000016987807505528207","volga":"0.0000006643739278926597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058076","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3100-P","mark_price":"457.50199554","mark_iv":"0.52736551","delta":"-0.65681634","greeks":{"delta":"-0.6568163389103048","gamma":"0.0006068146532094063","vega":"4.346504577380315","theta":"-1.5178430531613722","rho":"-0.822505404988036","vanna":"-0.0018370829357813793","volga":"0.019644546609110497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0038","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-102000-P","mark_price":"16185.76718121","mark_iv":"0.3926715","delta":"-0.81041293","greeks":{"delta":"-0.8104129264052142","gamma":"0.00001944813598366976","vega":"102.6920220105935","theta":"-20.84521447946276","rho":"-29.099066528441654","vanna":"-0.0030804467573448866","volga":"2.2703958774848196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028156","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-2500-P","mark_price":"984.43201536","mark_iv":"1.28484343","delta":"-0.82632928","greeks":{"delta":"-0.8263292780148903","gamma":"0.0004056595961448034","vega":"1.3081311013967438","theta":"-2.0811565197667106","rho":"-1.014649048282912","vanna":"-0.000872996008696106","volga":"0.012608433463840494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073115","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2800-C","mark_price":"27.34924852","mark_iv":"0.51325351","delta":"0.34874467","greeks":{"delta":"0.3487446737912092","gamma":"0.003095981031944016","vega":"0.8618377208241296","theta":"-8.67727925251535","rho":"-0.001963423962125826","vanna":"-0.00026440962845872317","volga":"0.0028294337693556995"},"last_traded_price":"39.45","bid":"26.22","bid_size":"0.1","bid_iv":"0.49844959","ask":"32.72","ask_size":"0.1","ask_iv":"0.57326422","volume_24h":"13737.20936165","total_volume":"618103.095986728","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"449.6","funding_rate":"","price_change_rate_24h":"-0.369177","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-165000-C","mark_price":"0.04461947","mark_iv":"1.79891672","delta":"0.00001599","greeks":{"delta":"0.000015993897188544423","gamma":"0.000000005311017234758499","vega":"0.005130279676565141","theta":"-0.17633602442894608","rho":"-0.0000032032669629358174","vanna":"-0.00000014216807303948262","volga":"0.0005113590742462354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.977838","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-117-P","mark_price":"8.05352974","mark_iv":"0.57215601","delta":"-0.44424646","greeks":{"delta":"-0.4442464636747848","gamma":"0.01831385916161983","vega":"0.1497322546011229","theta":"-0.10942880822642656","rho":"-0.008300732002247542","vanna":"-0.00008867101435581742","volga":"-0.000015012779748545293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019064","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2100-C","mark_price":"329.90618935","mark_iv":"1.07269764","delta":"0.51971429","greeks":{"delta":"0.5197142885404042","gamma":"0.0003424886810383295","vega":"4.525009260186572","theta":"-1.4112549894971316","rho":"-1.6686959069922735","vanna":"-0.002005396565000506","volga":"-0.0006590796232151659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116339","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3800-P","mark_price":"1063.59121251","mark_iv":"0.57023617","delta":"-0.88922889","greeks":{"delta":"-0.8892288857456072","gamma":"0.0003001782575240049","vega":"2.324911103164874","theta":"-0.7005190951352769","rho":"-1.9121436175659974","vanna":"-0.0021154621823337855","volga":"0.06886627608197292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000859","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2400-P","mark_price":"48.26328746","mark_iv":"0.52093763","delta":"-0.17914168","greeks":{"delta":"-0.17914167626821004","gamma":"0.0005700675207576894","vega":"2.3124307481837794","theta":"-1.5415495050373418","rho":"-0.049744723863035946","vanna":"0.0012185203071532844","volga":"0.030871629126117482"},"last_traded_price":"","bid":"48.35","bid_size":"0.1","bid_iv":"0.51756651","ask":"51.91","ask_size":"0.1","ask_iv":"0.53275849","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048904","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2480-P","mark_price":"0.50805913","mark_iv":"0.68865842","delta":"-0.01153525","greeks":{"delta":"-0.01153524892497535","gamma":"0.0002393218958565889","vega":"0.055275475251545074","theta":"-1.1672146864303978","rho":"-0.000022554534990732028","vanna":"0.0000650194040409436","volga":"0.004061092700342258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.675576","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2500-C","mark_price":"253.91642529","mark_iv":"0.58640609","delta":"0.95277058","greeks":{"delta":"0.9527705813224607","gamma":"0.0006216668908761643","vega":"0.27317573326290234","theta":"-2.7485873804388583","rho":"-0.025185473306315577","vanna":"0.0002723292644139275","volga":"0.012464550077415357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-84500-P","mark_price":"31.34715894","mark_iv":"0.35911611","delta":"-0.05702081","greeks":{"delta":"-0.05702080898323963","gamma":"0.00008938831559458094","vega":"4.0808693907057565","theta":"-117.5965460800564","rho":"-0.0005327846466011059","vanna":"0.0002056991740056355","volga":"0.2811374520050284"},"last_traded_price":"","bid":"9.19","bid_size":"0.001","bid_iv":"0.28184584","ask":"36.08","ask_size":"0.028","ask_iv":"0.36494641","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.918187","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2900-C","mark_price":"36.07671838","mark_iv":"0.50108909","delta":"0.27364808","greeks":{"delta":"0.2736480805078646","gamma":"0.0014895750512789493","vega":"1.4862865419967166","theta":"-3.9695044658743615","rho":"-0.009508798572676697","vanna":"-0.0007383480844948301","volga":"0.012234524528350933"},"last_traded_price":"","bid":"35.08","bid_size":"0.1","bid_iv":"0.49442897","ask":"40.55","ask_size":"0.1","ask_iv":"0.53090504","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.250784","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-97000-C","mark_price":"2343.56283375","mark_iv":"0.38494176","delta":"0.28880189","greeks":{"delta":"0.28880188579954563","gamma":"0.000024320652004526918","vega":"125.8924194983183","theta":"-40.446404446911224","rho":"-4.213299876506693","vanna":"-0.002752571155544684","volga":"1.3442794772669278"},"last_traded_price":"","bid":"2322.57","bid_size":"0.001","bid_iv":"0.38353498","ask":"2447.59","ask_size":"0.001","ask_iv":"0.3934347","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002187","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1400-P","mark_price":"29.41727952","mark_iv":"0.66921693","delta":"-0.04537798","greeks":{"delta":"-0.04537797697925138","gamma":"0.00007326081631329464","vega":"1.8734926654749886","theta":"-0.3245934931481616","rho":"-0.14879531073047397","vanna":"0.001248694059088286","volga":"0.05841325018617731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.090481","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-80000-C","mark_price":"11169.59265168","mark_iv":"0.39304265","delta":"0.72183331","greeks":{"delta":"0.7218333080128464","gamma":"0.00002008778427041416","vega":"151.4721354678857","theta":"-40.869443546802664","rho":"-28.649351395830003","vanna":"0.001605998507576136","volga":"0.77706942520986"},"last_traded_price":"5100","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"733579.07617163545","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"9.482","funding_rate":"","price_change_rate_24h":"0.01812","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-108-C","mark_price":"9.92633626","mark_iv":"0.85331672","delta":"0.93921706","greeks":{"delta":"0.9392170577351552","gamma":"0.01797766912053447","vega":"0.00944178671669989","theta":"-0.24917898259169668","rho":"-0.0004406650717710288","vanna":"0.0001401417922108039","volga":"0.000255465128825656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-102000-C","mark_price":"596.327011","mark_iv":"0.3961107","delta":"0.11698408","greeks":{"delta":"0.11698407979501291","gamma":"0.00001789098811822719","vega":"54.634201654505745","theta":"-30.1519439703891","rho":"-0.614631206916076","vanna":"-0.0021058407283555997","volga":"2.1732366892451713"},"last_traded_price":"","bid":"578.44","bid_size":"0.001","bid_iv":"0.39369431","ask":"630.78","ask_size":"0.027","ask_iv":"0.40323292","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003633","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2950-P","mark_price":"203.23543014","mark_iv":"0.65861168","delta":"-0.9433934","greeks":{"delta":"-0.9433933994307073","gamma":"0.0009485136069265596","vega":"0.20951696050692686","theta":"-3.653148337942405","rho":"-0.009022336574114774","vanna":"-0.00018803645390195415","volga":"0.008170137006566694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000187","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-82500-C","mark_price":"4045.52850442","mark_iv":"0.4099134","delta":"0.96019343","greeks":{"delta":"0.960193428924606","gamma":"0.000036526946826244695","vega":"4.971743147353207","theta":"-75.7715351434309","rho":"-0.1795952700258594","vanna":"0.00024160960346822095","volga":"0.36570110113244503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072006","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-110-P","mark_price":"9.02135902","mark_iv":"0.55983848","delta":"-0.34409363","greeks":{"delta":"-0.34409363141607063","gamma":"0.011077138769157422","vega":"0.22052544329675336","theta":"-0.0626745791123222","rho":"-0.023139257890920528","vanna":"0.0004175514858226392","volga":"0.00020076232436682181"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022698","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2700-P","mark_price":"88.18925371","mark_iv":"0.48801784","delta":"-0.4048194","greeks":{"delta":"-0.4048193985961809","gamma":"0.0013559670909875708","vega":"2.2764551193893237","theta":"-3.205454811597277","rho":"-0.04015719066687333","vanna":"0.00023570324641581262","volga":"0.001574441151636995"},"last_traded_price":"115.95","bid":"86.42","bid_size":"0.1","bid_iv":"0.48093057","ask":"94.46","ask_size":"0.1","ask_iv":"0.51623043","volume_24h":"0","total_volume":"271.25138272","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.060542","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5500-C","mark_price":"97.27298807","mark_iv":"0.59828908","delta":"0.16131714","greeks":{"delta":"0.1613171381940448","gamma":"0.00017313893218127437","vega":"5.90950132707189","theta":"-0.6945258101565137","rho":"-0.7345319545305701","vanna":"-0.0055003898042387325","volga":"0.15280473083656282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074624","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2800-C","mark_price":"269.01597871","mark_iv":"1.21487961","delta":"0.42245994","greeks":{"delta":"0.4224599371429226","gamma":"0.0002952957275598278","vega":"4.418616717265343","theta":"-1.532401502608963","rho":"-1.3607076104176576","vanna":"-0.002524642309854605","volga":"0.008633924398666368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.143152","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-48-P","mark_price":"0.69965338","mark_iv":"0.8675603","delta":"-0.03557989","greeks":{"delta":"-0.035579891365596035","gamma":"0.0018705524051372032","vega":"0.03794412805333952","theta":"-0.017189977019324783","rho":"-0.00179456996218205","vanna":"0.0006275625141853863","volga":"0.0010841210173440973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146167","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-88000-P","mark_price":"4632.20083088","mark_iv":"0.36410857","delta":"-0.52098863","greeks":{"delta":"-0.5209886324030111","gamma":"0.00003962401603450745","vega":"111.22517123418747","theta":"-47.63719440578749","rho":"-4.774385749389282","vanna":"-0.000574996556274221","volga":"0.022824306775216182"},"last_traded_price":"","bid":"4299.64","bid_size":"0.019","bid_iv":"0.33455674","ask":"4948.11","ask_size":"0.019","ask_iv":"0.39285181","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062069","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-76000-P","mark_price":"7.34671781","mark_iv":"0.76555798","delta":"-0.00517268","greeks":{"delta":"-0.005172677958559554","gamma":"0.000003378476749826615","vega":"0.8588201380582694","theta":"-20.21852112741256","rho":"-0.00032614672696549445","vanna":"0.00003259868852009801","volga":"0.07229130592496599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.722096","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-78-C","mark_price":"39.76974496","mark_iv":"1.6678513","delta":"0.99873014","greeks":{"delta":"0.9987301411674513","gamma":"0.0002779091062841987","vega":"0.0004613385219573924","theta":"-0.021157500051269186","rho":"-0.002855101275415055","vanna":"0.000006682332020035492","volga":"0.000023493162648031704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001593","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-75000-P","mark_price":"662.71478519","mark_iv":"0.40360672","delta":"-0.11483117","greeks":{"delta":"-0.11483117139998626","gamma":"0.000017328405696831395","vega":"53.917617297232134","theta":"-27.558745819871373","rho":"-0.6830567459973672","vanna":"0.001660053409377619","volga":"1.7289944133748973"},"last_traded_price":"688.14","bid":"648.58","bid_size":"0.001","bid_iv":"0.40155486","ask":"700.19","ask_size":"0.027","ask_iv":"0.41107003","volume_24h":"867781.6139031","total_volume":"867783.0375418","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.116123","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1850-C","mark_price":"916.65792394","mark_iv":"0.66237426","delta":"0.98112493","greeks":{"delta":"0.9811249319523856","gamma":"0.0000947607715401601","vega":"0.48875222141551644","theta":"-0.7560720632400062","rho":"-0.9447946401947369","vanna":"0.0004769984689681731","volga":"0.026083711444078967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007318","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1025-P","mark_price":"17.54564685","mark_iv":"1.49962363","delta":"-0.06967139","greeks":{"delta":"-0.06967138675216797","gamma":"0.00026802459875468056","vega":"0.4456703794982346","theta":"-1.9984297959704191","rho":"-0.007989452859546557","vanna":"0.00022076890988162852","volga":"0.005095922303903633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.427004","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1225-P","mark_price":"19.39432764","mark_iv":"1.32974608","delta":"-0.10876306","greeks":{"delta":"-0.10876306111478053","gamma":"0.0005538094351660355","vega":"0.4726469662608646","theta":"-3.2490488966183877","rho":"-0.0051117940325650394","vanna":"0.00023183963961460825","volga":"0.0044632933745891185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.508463","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-112-P","mark_price":"5.66777327","mark_iv":"0.56923617","delta":"-0.35213737","greeks":{"delta":"-0.3521373719931326","gamma":"0.01728656593796554","vega":"0.14061195542866364","theta":"-0.10286681787506916","rho":"-0.005841744984222455","vanna":"0.0004192174198472123","volga":"0.00018884441849895898"},"last_traded_price":"7.839","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"11186.441762","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.027539","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-92000-P","mark_price":"13631.21896615","mark_iv":"0.39850323","delta":"-0.47656724","greeks":{"delta":"-0.476567239659653","gamma":"0.00001375640797111412","vega":"309.62705207906214","theta":"-16.77961821535022","rho":"-102.93264461310604","vanna":"-0.0021869922509438833","volga":"-0.19454525831780034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033219","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-93000-C","mark_price":"9.82022603","mark_iv":"0.75999861","delta":"0.0107193","greeks":{"delta":"0.010719304002677118","gamma":"0.00001044970422048074","vega":"1.0096104762881313","theta":"-61.94074649153189","rho":"-0.0001669071985589285","vanna":"-0.000035812911632051744","volga":"0.07124361874577255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.703594","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1000-P","mark_price":"11.21543156","mark_iv":"0.7827449","delta":"-0.01677288","greeks":{"delta":"-0.016772880337251026","gamma":"0.000027325131382571967","vega":"0.8173269675219764","theta":"-0.1677333302303398","rho":"-0.05672868642118849","vanna":"0.0005993576283021729","volga":"0.0351619261505259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108669","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1600-C","mark_price":"1150.41482656","mark_iv":"1.85503463","delta":"1.00043596","greeks":{"delta":"1.0004359554402427","gamma":"0.000001849492705991673","vega":"0.001860800950295391","theta":"-0.7452369183824638","rho":"-0.08258918074784466","vanna":"0.000001229197826696252","volga":"0.00011910508720760689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005785","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-500-C","mark_price":"1106.43586002","mark_iv":"1.66577737","delta":"0.97389808","greeks":{"delta":"0.9738980754928657","gamma":"0.0000623751224266785","vega":"0.64895564524368","theta":"-0.7629667904105377","rho":"-2.8379432168239584","vanna":"0.00023488066778160833","volga":"0.006540433678612991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.047114","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-200-C","mark_price":"1361.25113992","mark_iv":"4.81213994","delta":"1.00050241","greeks":{"delta":"1.0005024077987996","gamma":"0.0000000006707285435487247","vega":"0.0000005642387407315447","theta":"-0.29936543962003936","rho":"-0.09772528247547037","vanna":"0.00000000036338008512223104","volga":"0.00000002973448565298935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051584","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-75-P","mark_price":"0.68914486","mark_iv":"0.73082577","delta":"-0.07948124","greeks":{"delta":"-0.07948124276055217","gamma":"0.008341420381167742","vega":"0.035962108501545964","theta":"-0.05449474940988577","rho":"-0.00044596855343372","vanna":"0.0006311214149852186","volga":"0.0008499177444686504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.278737","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-120-P","mark_price":"26.0502493","mark_iv":"0.70906048","delta":"-0.81100951","greeks":{"delta":"-0.8110095113778486","gamma":"0.012723021767529907","vega":"0.08476201024476142","theta":"-0.06718649453344579","rho":"-0.02684985903122699","vanna":"-0.0013659493602850889","volga":"0.0011259356635722082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077693","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-79500-P","mark_price":"4.62651652","mark_iv":"0.8003303","delta":"-0.00507224","greeks":{"delta":"-0.005072242702110931","gamma":"0.00000513244060456367","vega":"0.5221920243317743","theta":"-33.63769295823943","rho":"-0.00007863351359822694","vanna":"0.00001914663561225346","volga":"0.04257134417824685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.844554","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-57000-C","mark_price":"30007.65223716","mark_iv":"0.60811892","delta":"0.99319424","greeks":{"delta":"0.9931942356517927","gamma":"0.000001849112601732795","vega":"8.668931452386527","theta":"-18.801993163707188","rho":"-30.928733950747223","vanna":"0.0003402665058912445","volga":"0.6649513393701407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012353","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-100000-P","mark_price":"17092.77731913","mark_iv":"0.39355799","delta":"-0.6292121","greeks":{"delta":"-0.6292120996669236","gamma":"0.00001621361407590957","vega":"241.4120087554368","theta":"-18.277810298590364","rho":"-86.45684286827091","vanna":"-0.004031143049282438","volga":"1.005655373496098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025581","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-100-C","mark_price":"10.4661499","mark_iv":"0.61357512","delta":"0.52198956","greeks":{"delta":"0.5219895618784978","gamma":"0.013580574517290517","vega":"0.19483227985564022","theta":"-0.06958208542685579","rho":"-0.026845061942650926","vanna":"-0.0008967660985348434","volga":"-0.0000351954919683926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.091129","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1575-C","mark_price":"152.98810178","mark_iv":"0.99502727","delta":"0.54150126","greeks":{"delta":"0.541501259026799","gamma":"0.0010076159743514516","vega":"1.5799121021008447","theta":"-3.423887639707511","rho":"-0.0990036870580408","vanna":"-0.0001552414278006134","volga":"-0.00024359323201188769"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.073684","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-70000-P","mark_price":"18.62818678","mark_iv":"1.04180993","delta":"-0.00724692","greeks":{"delta":"-0.007246922537581729","gamma":"0.0000026319935563905435","vega":"1.472399257799254","theta":"-29.16325943343531","rho":"-0.0013373322153512532","vanna":"0.00003851189098025289","volga":"0.08143402824703957"},"last_traded_price":"34.38","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1890.78857606584","total_volume":"1321992.40909563165","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20.842","funding_rate":"","price_change_rate_24h":"-0.08039","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-117-P","mark_price":"1.99882049","mark_iv":"0.75439678","delta":"-0.43971029","greeks":{"delta":"-0.43971029113439614","gamma":"0.06663624705959086","vega":"0.030940042266688308","theta":"-0.7199761598544254","rho":"-0.00008873468992876224","vanna":"0.00003533639628425965","volga":"0.00000631234324363365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2860-C","mark_price":"19.56392684","mark_iv":"0.52719053","delta":"0.23709518","greeks":{"delta":"0.23709518161859316","gamma":"0.002140537593135226","vega":"0.8456221912908979","theta":"-6.290331524855613","rho":"-0.0019405076240077395","vanna":"-0.00044862283824103087","volga":"0.008831965359419191"},"last_traded_price":"","bid":"18.72","bid_size":"0.1","bid_iv":"0.51604368","ask":"23.8","ask_size":"0.1","ask_iv":"0.57495336","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5000-P","mark_price":"3592.20890532","mark_iv":"1.46830383","delta":"-0.73224099","greeks":{"delta":"-0.732240992418514","gamma":"0.00021251218863454672","vega":"3.843224007743288","theta":"-1.3920693226161547","rho":"-18.16972366812824","vanna":"-0.002710863224191579","volga":"0.024192216727906023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030577","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-94-C","mark_price":"25.38778283","mark_iv":"0.6144061","delta":"0.89841867","greeks":{"delta":"0.8984186743922528","gamma":"0.007823814239801346","vega":"0.0686902474197988","theta":"-0.06505596470143958","rho":"-0.02616705818939934","vanna":"0.0010058929285912926","volga":"0.0014883673901496203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00017","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-80000-C","mark_price":"6872.19383572","mark_iv":"0.3919846","delta":"0.90057153","greeks":{"delta":"0.9005715295407675","gamma":"0.000032080080971704864","vega":"24.790578153793877","theta":"-61.44299592903049","rho":"-1.8113151717403448","vanna":"0.0008879409417314128","volga":"0.9813385202249938"},"last_traded_price":"819.2","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"7544.617964431","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.037619","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6500-P","mark_price":"3719.58766913","mark_iv":"0.61930374","delta":"-0.9279084","greeks":{"delta":"-0.9279083980304847","gamma":"0.00012462533326694977","vega":"4.403064624954479","theta":"-0.18901759794734593","rho":"-28.087509743572028","vanna":"-0.004674205293073093","volga":"0.1630210822804208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001332","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-84000-P","mark_price":"18.16747419","mark_iv":"0.38792727","delta":"-0.03324186","greeks":{"delta":"-0.033241858321213014","gamma":"0.00005354814400408059","vega":"2.6407773125132876","theta":"-82.26362736326362","rho":"-0.0003087792406864161","vanna":"0.00014319125703839063","volga":"0.22726701446566702"},"last_traded_price":"","bid":"2.28","bid_size":"0.001","bid_iv":"0.28936148","ask":"55.79","ask_size":"0.001","ask_iv":"0.48928066","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.928731","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-85-C","mark_price":"11.40106777","mark_iv":"0.7013611","delta":"0.86296675","greeks":{"delta":"0.8629667457686018","gamma":"0.020311429230448645","vega":"0.03422775029250032","theta":"-0.13555907960143915","rho":"-0.0030049977849282553","vanna":"0.0004983282812908357","volga":"0.0005180411729903813"},"last_traded_price":"","bid":"10.66","bid_size":"1","bid_iv":"0.3895641","ask":"12.185","ask_size":"1","ask_iv":"0.90577579","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.196988","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-86-C","mark_price":"31.78203941","mark_iv":"1.43908283","delta":"0.99598399","greeks":{"delta":"0.9959839944688017","gamma":"0.0008547235556248742","vega":"0.0012242527272935011","theta":"-0.040075177301704276","rho":"-0.0022816576119469504","vanna":"0.00001818462335777647","volga":"0.00005650152871607771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001677","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2400-C","mark_price":"150.68853055","mark_iv":"1.14221158","delta":"0.33553719","greeks":{"delta":"0.335537192752899","gamma":"0.00040664549510775543","vega":"2.901009617702079","theta":"-1.8336367211594733","rho":"-0.38650726044564393","vanna":"-0.001649799709493154","volga":"0.011203084411172265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.150721","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-115000-P","mark_price":"29224.2564701","mark_iv":"0.40654442","delta":"-0.79426716","greeks":{"delta":"-0.7942671611936063","gamma":"0.000012318285661596421","vega":"189.46481964914986","theta":"-11.452196958247168","rho":"-147.8189823850711","vanna":"-0.005618553427287759","volga":"3.661574359946948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017711","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-95-P","mark_price":"18.60673668","mark_iv":"0.60660216","delta":"-0.3835065","greeks":{"delta":"-0.38350650382439816","gamma":"0.007722882031743808","vega":"0.322477456427084","theta":"-0.0320648623306036","rho":"-0.14050398720459334","vanna":"-0.0011425531532078131","volga":"-0.00035117826142295387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.070424","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1600-P","mark_price":"2.5281784","mark_iv":"0.77237745","delta":"-0.01009722","greeks":{"delta":"-0.010097217225324785","gamma":"0.000039458671186157116","vega":"0.23731694861527047","theta":"-0.2402627475442139","rho":"-0.0026057805672192696","vanna":"0.00023211778856332908","volga":"0.014829851457140287"},"last_traded_price":"5.23","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"14716.17801899","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.132998","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1400-C","mark_price":"1439.57566686","mark_iv":"0.66921693","delta":"0.97701417","greeks":{"delta":"0.9770141688585328","gamma":"0.00007326081631329655","vega":"1.8734926654751378","theta":"-0.6616706205570303","rho":"-7.281506383404558","vanna":"0.0012486940590883413","volga":"0.05841325018617887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005979","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-76-P","mark_price":"0.02610581","mark_iv":"1.14759027","delta":"-0.00821934","greeks":{"delta":"-0.008219337255158098","gamma":"0.0024180015554371636","vega":"0.0018159743948899917","theta":"-0.039644468270815574","rho":"-0.000001874157027653438","vanna":"0.00003815208015652159","volga":"0.00008739347605701788"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.626147","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1500-C","mark_price":"332.58908255","mark_iv":"0.94720175","delta":"0.64266456","greeks":{"delta":"0.6426645587109117","gamma":"0.0005077301703914202","vega":"3.0037384096320046","theta":"-1.6420055720877627","rho":"-0.8530715289972182","vanna":"-0.00027157435191516125","volga":"-0.001466613275780239"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058136","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1400-P","mark_price":"42.04456627","mark_iv":"1.08148105","delta":"-0.23863532","greeks":{"delta":"-0.23863532027800535","gamma":"0.0011316240294221114","vega":"0.7854686925073813","theta":"-4.3766421627663075","rho":"-0.01108175374574975","vanna":"0.0002494170575486595","volga":"0.0027690575560803668"},"last_traded_price":"","bid":"24.381","bid_size":"0.1","bid_iv":"0.8373891","ask":"75.681","ask_size":"0.1","ask_iv":"1.47982888","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.356618","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-98-P","mark_price":"0.0821207","mark_iv":"1.08080539","delta":"-0.02009623","greeks":{"delta":"-0.020096227514125594","gamma":"0.004508773909199051","vega":"0.004850266226449408","theta":"-0.09989768410266003","rho":"-0.0000058955101031189264","vanna":"0.00007471088688284946","volga":"0.0001804968791601555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.398474","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1000-P","mark_price":"91.72246648","mark_iv":"1.1690254","delta":"-0.14464511","greeks":{"delta":"-0.14464510894063864","gamma":"0.00024721179399732357","vega":"1.8050106898954292","theta":"-1.0993771511226642","rho":"-0.23526275767203728","vanna":"0.00046987763346816676","volga":"0.007823075477006535"},"last_traded_price":"131.441","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29519.91853955","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.333369","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-40-C","mark_price":"78.15086466","mark_iv":"1.25076327","delta":"1.00130583","greeks":{"delta":"1.001305825412079","gamma":"0.00012724951020405624","vega":"0.0022743236573871937","theta":"-0.013771715774853786","rho":"-0.08054969732774048","vanna":"0.00003854362265170513","volga":"0.00013149478895458307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001526","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2860-C","mark_price":"8.14714655","mark_iv":"0.56695524","delta":"0.15327287","greeks":{"delta":"0.15327287136883633","gamma":"0.00227832732978908","vega":"0.4332225831054618","theta":"-7.677366662334979","rho":"-0.00036168054125515416","vanna":"-0.0002948266620476547","volga":"0.008287930379591586"},"last_traded_price":"","bid":"7.34","bid_size":"0.1","bid_iv":"0.56452591","ask":"10.38","ask_size":"0.1","ask_iv":"0.63389605","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.602366","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-85-P","mark_price":"0.80367337","mark_iv":"0.7013611","delta":"-0.13829419","greeks":{"delta":"-0.1382941850630899","gamma":"0.020311429230448222","vega":"0.034227750292464394","theta":"-0.12303712392937616","rho":"-0.00021182548440295813","vanna":"0.0004983282812905932","volga":"0.0005180411729903625"},"last_traded_price":"","bid":"0.43","bid_size":"1","bid_iv":"0.57680099","ask":"1.02","ask_size":"1","ask_iv":"0.75869803","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.391407","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2650-P","mark_price":"123.71592483","mark_iv":"0.5017406","delta":"-0.37027491","greeks":{"delta":"-0.37027490584176603","gamma":"0.0008556050455275053","vega":"3.342791501278796","theta":"-2.1061729182328555","rho":"-0.12751337181498215","vanna":"0.0004229573438065497","volga":"0.0039012079519463476"},"last_traded_price":"","bid":"122.38","bid_size":"0.1","bid_iv":"0.49817246","ask":"129.72","ask_size":"0.1","ask_iv":"0.52011512","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021042","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-116-P","mark_price":"7.53197763","mark_iv":"0.57115007","delta":"-0.42580056","greeks":{"delta":"-0.42580055582306625","gamma":"0.018203323571169234","vega":"0.1485668637011963","theta":"-0.10852803051305414","rho":"-0.007763170902179085","vanna":"0.000015839010709341358","volga":"0.000003553419778232495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020435","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3600-P","mark_price":"1066.28918374","mark_iv":"0.55746746","delta":"-0.61746319","greeks":{"delta":"-0.6174631871516367","gamma":"0.0003004038716524156","vega":"9.55366637863616","theta":"-0.7627649210482369","rho":"-8.05180856126456","vanna":"-0.004558121290409681","volga":"0.030898438274199844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009547","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2000-C","mark_price":"919.65090903","mark_iv":"0.57645629","delta":"0.86857948","greeks":{"delta":"0.8685794839213514","gamma":"0.00021195884847846839","vega":"4.669079413059499","theta":"-1.0152996597945947","rho":"-4.651679046121713","vanna":"0.0018404401215960525","volga":"0.052333365862579174"},"last_traded_price":"849","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"44455.64895094","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"18","funding_rate":"","price_change_rate_24h":"-0.011437","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2780-C","mark_price":"10.3257424","mark_iv":"0.49601555","delta":"0.29454059","greeks":{"delta":"0.2945405862419396","gamma":"0.006134628515643","vega":"0.3907181297598089","theta":"-15.748608744000283","rho":"-0.00017549902539820448","vanna":"-0.00016068910409326357","volga":"0.0023861417220975923"},"last_traded_price":"","bid":"9.17","bid_size":"0.1","bid_iv":"0.47521366","ask":"15.15","ask_size":"0.1","ask_iv":"0.6257663","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.666479","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-106-P","mark_price":"0.25210276","mark_iv":"0.84591626","delta":"-0.06629273","greeks":{"delta":"-0.06629272648340029","gamma":"0.015255865540724924","vega":"0.01284469632778372","theta":"-0.20689898010872726","rho":"-0.00001809865538832456","vanna":"0.00018471858902330566","volga":"0.00032713029226472975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.335917","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-55-C","mark_price":"62.76299528","mark_iv":"2.32061054","delta":"1.00010842","greeks":{"delta":"1.0001084158188076","gamma":"0.000006506099851427744","vega":"0.000015027356888758387","theta":"-0.007149843877284621","rho":"-0.004505804807386531","vanna":"0.0000002075426148808728","volga":"0.0000009702495822901265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000742","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4200-C","mark_price":"37.66194887","mark_iv":"0.58508793","delta":"0.10842279","greeks":{"delta":"0.1084227929213354","gamma":"0.00022925854563960165","vega":"2.5992659555878546","theta":"-0.8506200976543289","rho":"-0.09660069448713998","vanna":"-0.002486315262068131","volga":"0.08487561890938608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12167","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4800-C","mark_price":"18.92150209","mark_iv":"0.61962919","delta":"0.05760124","greeks":{"delta":"0.05760123843007512","gamma":"0.00013409776142356497","vega":"1.6101170317778628","theta":"-0.5532331553153789","rho":"-0.048532545360797236","vanna":"-0.0017915783804937225","volga":"0.07786630516414922"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146643","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2850-C","mark_price":"210.02418707","mark_iv":"0.5211585","delta":"0.49781189","greeks":{"delta":"0.4978118925145638","gamma":"0.0006622320499211889","vega":"4.687619798201037","theta":"-2.034806960397227","rho":"-0.37758530186700234","vanna":"-0.0007748796426812822","volga":"0.000336858301586629"},"last_traded_price":"","bid":"207.28","bid_size":"0.1","bid_iv":"0.5166551","ask":"220.03","ask_size":"0.1","ask_iv":"0.54386624","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043841","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-110000-C","mark_price":"6017.04733503","mark_iv":"0.4030161","delta":"0.35596626","greeks":{"delta":"0.35596625746512495","gamma":"0.000012599653018184263","vega":"286.8025382626963","theta":"-25.154150821211573","rho":"-45.43618561311418","vanna":"-0.00621122646836917","volga":"2.1736087813305027"},"last_traded_price":"3260","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"76350.83028862","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.020594","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-105-C","mark_price":"6.93152595","mark_iv":"0.63119316","delta":"0.42932298","greeks":{"delta":"0.4293229827892226","gamma":"0.015477853765625655","vega":"0.1601092264184431","theta":"-0.08261252782472314","rho":"-0.012461623403965068","vanna":"-0.0012101910110174636","volga":"0.00021708732193714665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094867","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-8500-P","mark_price":"5749.60891421","mark_iv":"2.3212169","delta":"-1.00064759","greeks":{"delta":"-1.0006475910554062","gamma":"0.00000000009210524491263125","vega":"0.00000011595657022384415","theta":"0.6795096351070946","rho":"-0.4127689238267226","vanna":"-0.00000000010605494061870803","volga":"0.00000001643685790834269"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001163","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-90000-C","mark_price":"4436.55699896","mark_iv":"0.37988368","delta":"0.46070337","greeks":{"delta":"0.4607033670252733","gamma":"0.000028731973840758268","vega":"146.77275162683776","theta":"-48.10088202613344","rho":"-7.9761228428719555","vanna":"-0.0012080959396492891","volga":"0.11425433526251592"},"last_traded_price":"4198.56","bid":"4412.46","bid_size":"0.001","bid_iv":"0.37745913","ask":"4636.04","ask_size":"0.001","ask_iv":"0.392679","volume_24h":"429856.0339932","total_volume":"429856.0339932","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.014194","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-68000-C","mark_price":"23144.754011","mark_iv":"0.42587515","delta":"0.86994658","greeks":{"delta":"0.8699465797983299","gamma":"0.000009200633591138874","vega":"148.24168426570276","theta":"-27.40277551731622","rho":"-117.06829869065965","vanna":"0.0029218763507061446","volga":"2.599890072323033"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011268","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4000-C","mark_price":"25.34258039","mark_iv":"0.58554764","delta":"0.08866735","greeks":{"delta":"0.0886673484930424","gamma":"0.0002358372704127429","vega":"1.8756293792134744","theta":"-0.8677121766139442","rho":"-0.045561351798390076","vanna":"-0.0018668022052591964","volga":"0.06945434207651864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.15663","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-87_5-C","mark_price":"12.25247225","mark_iv":"0.61126272","delta":"0.72149551","greeks":{"delta":"0.7214955063334466","gamma":"0.018168503848251506","vega":"0.10434575103487695","theta":"-0.09606287802687778","rho":"-0.012628560623410732","vanna":"0.0006756327378123984","volga":"0.0003703562961406919"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.128405","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2700-C","mark_price":"207.16257577","mark_iv":"0.50066199","delta":"0.58960543","greeks":{"delta":"0.5896054294969328","gamma":"0.0008854898747161909","vega":"3.452112467789503","theta":"-2.4928737433228925","rho":"-0.21352140884250823","vanna":"0.00014781644158903367","volga":"0.0008924531316240866"},"last_traded_price":"78.23","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"24696.47237374","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.039763","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-100-P","mark_price":"8.73712827","mark_iv":"0.64793488","delta":"-0.57222308","greeks":{"delta":"-0.5722230779203036","gamma":"0.025045515853736933","vega":"0.09573100769492751","theta":"-0.12309684018938066","rho":"-0.005654086240858736","vanna":"-0.0005287752074899637","volga":"0.0000892973423961276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.163784","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-88000-P","mark_price":"2029.56410561","mark_iv":"0.38753723","delta":"-0.6913453","greeks":{"delta":"-0.6913452961116948","gamma":"0.00012410508350778747","vega":"25.825888595579812","theta":"-180.7936862638633","rho":"-0.14570400026106906","vanna":"-0.00040964474012076727","volga":"0.17671290039036336"},"last_traded_price":"","bid":"1798.47","bid_size":"0.016","bid_iv":"0.30336577","ask":"2345.26","ask_size":"0.015","ask_iv":"0.51279653","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.226187","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-81500-C","mark_price":"5030.16746999","mark_iv":"0.4537654","delta":"0.97679236","greeks":{"delta":"0.9767923586093412","gamma":"0.000021189834194340876","vega":"3.1927295451948328","theta":"-57.81212696245231","rho":"-0.2233068628477704","vanna":"0.00015920621091186648","volga":"0.2736095459584472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072318","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-800-P","mark_price":"2.92979385","mark_iv":"2.03843638","delta":"-0.01437255","greeks":{"delta":"-0.014372546938374616","gamma":"0.00007069580198843584","vega":"0.09249081215147589","theta":"-0.9775755933202381","rho":"-0.000772210466196537","vanna":"0.00005397868292306155","volga":"0.0018424514330745829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.72291","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-74-C","mark_price":"44.39686187","mark_iv":"0.77772545","delta":"0.98025149","greeks":{"delta":"0.9802514949223649","gamma":"0.0018504150823526147","vega":"0.020564421643220556","theta":"-0.031037322766492","rho":"-0.04575961894102213","vanna":"0.00039257045342329936","volga":"0.0009234586411367438"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002817","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1000-C","mark_price":"1862.42390732","mark_iv":"0.73031202","delta":"1.00790061","greeks":{"delta":"1.0079006109662354","gamma":"0.000034453754431400886","vega":"1.435456464647488","theta":"-0.5221807668941615","rho":"-14.063615190724288","vanna":"0.0009496212019474218","volga":"0.051225992747990064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001704","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-28-C","mark_price":"67.51555543","mark_iv":"2.49924175","delta":"1.00040377","greeks":{"delta":"1.0004037700209023","gamma":"0.000000000543164594461569","vega":"0.0000000008883948017691047","theta":"-0.014715063060603566","rho":"-0.004846994910184264","vanna":"0.000000000021179812769553052","volga":"0.00000000011932089167058652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036678","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1125-C","mark_price":"462.64744731","mark_iv":"1.35585954","delta":"0.90175512","greeks":{"delta":"0.9017551247135146","gamma":"0.00038921267637965","vega":"0.5851382883677122","theta":"-2.5442366910202514","rho":"-0.21066763696588375","vanna":"0.0002745342442668927","volga":"0.005492118373867018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.12234","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2800-P","mark_price":"113.43020289","mark_iv":"0.48618464","delta":"-0.5718367","greeks":{"delta":"-0.5718366991598192","gamma":"0.0018118429028474814","vega":"1.7540702278713924","theta":"-4.2259267090375925","rho":"-0.02989698058572281","vanna":"-0.0003388410455917205","volga":"0.0016690898672696943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.06516","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1000-P","mark_price":"24.63441744","mark_iv":"1.4458616","delta":"-0.08081879","greeks":{"delta":"-0.08081879470000725","gamma":"0.0002611928275696379","vega":"0.5951012597143763","theta":"-1.8070341570699093","rho":"-0.015941750551672563","vanna":"0.0002725236192823319","volga":"0.005958096177446821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.371723","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-65000-C","mark_price":"21616.82280161","mark_iv":"0.6943882","delta":"0.99670677","greeks":{"delta":"0.9967067723284725","gamma":"0.0000013890949666554114","vega":"1.9015881494820512","theta":"-18.96837969025831","rho":"-5.697580718462377","vanna":"0.0000788100422163708","volga":"0.17732545875301364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02022","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-102-C","mark_price":"22.56345136","mark_iv":"0.56501107","delta":"0.75458231","greeks":{"delta":"0.7545823125340264","gamma":"0.00952462289853443","vega":"0.1913696717165841","theta":"-0.0648987076467368","rho":"-0.05787393212931897","vanna":"0.001107282904321949","volga":"0.0008749488954508081"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000441","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2150-P","mark_price":"17.19717732","mark_iv":"0.56735434","delta":"-0.07184788","greeks":{"delta":"-0.0718478843929845","gamma":"0.0002738997355133753","vega":"1.2100483046497872","theta":"-0.8885809050476452","rho":"-0.017725042843037078","vanna":"0.000995083245220626","volga":"0.04005681972598054"},"last_traded_price":"","bid":"17.13","bid_size":"0.1","bid_iv":"0.563868","ask":"19.22","ask_size":"0.1","ask_iv":"0.58065731","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.087569","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-72000-P","mark_price":"413.73969925","mark_iv":"0.42551999","delta":"-0.07419896","greeks":{"delta":"-0.0741989589563819","gamma":"0.000011897886060872031","vega":"39.030442209031506","theta":"-21.192251515475764","rho":"-0.42643939654148005","vanna":"0.0013907662091596404","volga":"1.7415947200322932"},"last_traded_price":"442.05","bid":"403.36","bid_size":"0.001","bid_iv":"0.42259498","ask":"447.03","ask_size":"0.028","ask_iv":"0.43364026","volume_24h":"870260.3639101533","total_volume":"1292599.4145545522","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"29.944","funding_rate":"","price_change_rate_24h":"-0.142696","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-105-C","mark_price":"2.35892475","mark_iv":"0.68854951","delta":"0.28935314","greeks":{"delta":"0.28935314465365847","gamma":"0.024406207552864836","vega":"0.06975586101705927","theta":"-0.14847626325611113","rho":"-0.0010741421223499222","vanna":"-0.0007472437632476285","volga":"0.00039760498409081624"},"last_traded_price":"","bid":"1.878","bid_size":"1","bid_iv":"0.62145172","ask":"2.8","ask_size":"1","ask_iv":"0.75446672","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.203079","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1900-P","mark_price":"137.70531475","mark_iv":"0.57841615","delta":"-0.15139936","greeks":{"delta":"-0.1513993585104893","gamma":"0.00017168592822654018","vega":"5.665263767616347","theta":"-0.5445841613973592","rho":"-1.039846271743296","vanna":"0.0019563800426358","volga":"0.0565506512652524"},"last_traded_price":"","bid":"127.53","bid_size":"0.1","bid_iv":"0.5591042","ask":"151.14","ask_size":"0.1","ask_iv":"0.60065676","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050275","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2480-C","mark_price":"268.95569253","mark_iv":"0.89264801","delta":"0.99766325","greeks":{"delta":"0.9976632527879564","gamma":"0.00007492722026923542","vega":"0.00858815480969282","theta":"-1.0533123047138486","rho":"-0.004571241388656339","vanna":"0.000009726327760265946","volga":"0.0007526945014623037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025398","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-100-P","mark_price":"12.18345852","mark_iv":"0.61901763","delta":"-0.50889718","greeks":{"delta":"-0.5088971808222902","gamma":"0.016062358095834728","vega":"0.16295048752997465","theta":"-0.07020942703267953","rho":"-0.021903643286602978","vanna":"-0.0007537019643885314","volga":"0.000007843115480099249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116405","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-87500-P","mark_price":"1845.49489734","mark_iv":"0.37968347","delta":"-0.60741669","greeks":{"delta":"-0.6074166852825374","gamma":"0.00011765379153875988","vega":"33.14137439712769","theta":"-163.8645599462949","rho":"-0.18305103142514528","vanna":"-0.00031219368991689135","volga":"0.07330875670120142"},"last_traded_price":"","bid":"1680","bid_size":"0.017","bid_iv":"0.34044605","ask":"2024.63","ask_size":"0.017","ask_iv":"0.44366611","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-88000-C","mark_price":"106.06816617","mark_iv":"0.39632391","delta":"0.14674759","greeks":{"delta":"0.14674759235555085","gamma":"0.0001626015077156163","vega":"8.192414010432213","theta":"-263.0278411093246","rho":"-0.0018027627377909144","vanna":"-0.00025499381120042743","volga":"0.23167467214544013"},"last_traded_price":"","bid":"94.64","bid_size":"0.001","bid_iv":"0.38598992","ask":"135","ask_size":"0.027","ask_iv":"0.43427365","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.659582","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2500-C","mark_price":"265.88473862","mark_iv":"0.51682723","delta":"0.88348096","greeks":{"delta":"0.8834809631977543","gamma":"0.000856347635252418","vega":"0.881293761652222","theta":"-2.6860587219375303","rho":"-0.07007966716782406","vanna":"0.0006842798465560658","volga":"0.022323381136022828"},"last_traded_price":"76.25","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10532.157986328","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.039029","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4200-P","mark_price":"1449.62063425","mark_iv":"1.36308474","delta":"-1.00049307","greeks":{"delta":"-1.0004930712911155","gamma":"0.0000018756557330913514","vega":"0.0013866640667667988","theta":"0.6433434592363012","rho":"-0.10406939995818736","vanna":"-0.0000013780254794267936","volga":"0.00013664939297346163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004599","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-925-P","mark_price":"36.152645","mark_iv":"1.45968042","delta":"-0.08734435","greeks":{"delta":"-0.08734435168367374","gamma":"0.00021741288761798237","vega":"0.7964937597561064","theta":"-1.529071864443105","rho":"-0.037262346507601164","vanna":"0.00031160534747380115","volga":"0.006611731698158414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287457","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2100-P","mark_price":"194.37429227","mark_iv":"0.56550039","delta":"-0.20125439","greeks":{"delta":"-0.2012543851117068","gamma":"0.00021079232161034977","vega":"6.8003727498886315","theta":"-0.631335156060249","rho":"-1.4677674823366518","vanna":"0.0016154674229145786","volga":"0.03821538770989751"},"last_traded_price":"","bid":"186.08","bid_size":"0.1","bid_iv":"0.54889868","ask":"209.42","ask_size":"0.1","ask_iv":"0.58307865","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03734","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1900-P","mark_price":"494.63685931","mark_iv":"1.04551953","delta":"-0.58558726","greeks":{"delta":"-0.5855872617408578","gamma":"0.0005694673454007195","vega":"2.606489204210103","theta":"-1.9625017360254806","rho":"-0.8892671371913022","vanna":"-0.001034109373255727","volga":"0.0032916145099989363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1459","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-112-C","mark_price":"6.5843355","mark_iv":"0.7244653","delta":"0.8019161","greeks":{"delta":"0.801916095570111","gamma":"0.038529933047356364","vega":"0.027782764380250128","theta":"-0.3892615199862685","rho":"-0.000472694624615118","vanna":"0.0002562204975245771","volga":"0.0002558531786391997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033327","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3100-P","mark_price":"351.37959259","mark_iv":"0.72649859","delta":"-0.972764","greeks":{"delta":"-0.9727640046961377","gamma":"0.0003784717354931087","vega":"0.14912948081689764","theta":"-1.406735660489134","rho":"-0.025225815947445565","vanna":"-0.0001474734973960226","volga":"0.007754830541211464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010557","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1300-C","mark_price":"306.29458157","mark_iv":"1.12085013","delta":"0.81502412","greeks":{"delta":"0.8150241236550102","gamma":"0.000720096511780275","vega":"0.8949424213684817","theta":"-3.1600332485313904","rho":"-0.13947198038288497","vanna":"0.00033347014846719296","volga":"0.004635982034265623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.154906","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-140-C","mark_price":"0.61039139","mark_iv":"0.76747282","delta":"0.09364533","greeks":{"delta":"0.09364532768911944","gamma":"0.011402179782852215","vega":"0.031977198875412796","theta":"-0.12867752439978136","rho":"-0.00016088184077021295","vanna":"-0.0005108984993592113","volga":"0.0007935722552223312"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.70553883","ask":"","ask_size":"","ask_iv":"0.83098656","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.159326","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-104-P","mark_price":"0.01261247","mark_iv":"1.22558323","delta":"-0.00644566","greeks":{"delta":"-0.0064456627854122895","gamma":"0.0030452750551878066","vega":"0.0008794552776727833","theta":"-0.08658110565139496","rho":"-0.00000021436495008233044","vanna":"0.000014847694826259895","volga":"0.00004347631134954818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.746808","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-134-P","mark_price":"16.38556828","mark_iv":"1.0835609","delta":"-0.96037033","greeks":{"delta":"-0.9603703297017053","gamma":"0.010062534791017088","vega":"0.006710753207031759","theta":"-0.22379909782107738","rho":"-0.0007274131552694385","vanna":"-0.00009610265932840841","volga":"0.0001985796969861174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2650-C","mark_price":"304.81323216","mark_iv":"0.52266857","delta":"0.62812944","greeks":{"delta":"0.6281294405510786","gamma":"0.0006287954213126865","vega":"4.463834755925624","theta":"-1.996456798042076","rho":"-0.547998770353203","vanna":"0.0002845195934028894","volga":"0.002449197118182687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03147","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2760-C","mark_price":"30.9255172","mark_iv":"0.48978165","delta":"0.46081861","greeks":{"delta":"0.46081860837264244","gamma":"0.0044277031628695","vega":"0.7273228018560269","theta":"-11.287720342248495","rho":"-0.001372892651675405","vanna":"-0.00007101514904301031","volga":"0.0001928707163470128"},"last_traded_price":"","bid":"28.23","bid_size":"0.1","bid_iv":"0.46056392","ask":"37.99","ask_size":"0.1","ask_iv":"0.59484402","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.385962","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-35000-C","mark_price":"53885.92669438","mark_iv":"0.63898866","delta":"1.01381508","greeks":{"delta":"1.013815083418607","gamma":"0.0000007854403700479634","vega":"18.987888642105293","theta":"-15.29498949839689","rho":"-272.5599830579449","vanna":"0.0006249947948801911","volga":"1.2288680197309167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007554","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-16000-P","mark_price":"13249.60891346","mark_iv":"2.9371883","delta":"-1.0006476","greeks":{"delta":"-1.0006475996291877","gamma":"0.000000000000018803328517764844","vega":"0.000000000029954480969876925","theta":"0.6795147751857396","rho":"-0.9511997939799072","vanna":"-0.000000000000026714264704765142","volga":"0.000000000005103944669918301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000504","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-180000-C","mark_price":"85.82395921","mark_iv":"0.58006164","delta":"0.01081782","greeks":{"delta":"0.010817820109840469","gamma":"0.0000011253828360390834","vega":"12.523780982104864","theta":"-4.01577996753382","rho":"-0.2201334323970891","vanna":"-0.0006479812438408083","volga":"1.2899787814969084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073208","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-50-C","mark_price":"67.76287353","mark_iv":"2.47007904","delta":"1.00013082","greeks":{"delta":"1.0001308237240825","gamma":"0.000002414475194540573","vega":"0.000005935990715454499","theta":"-0.006764350400096175","rho":"-0.004864749983741786","vanna":"0.0000000814043098990702","volga":"0.00000040235948492292704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001066","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-9000-C","mark_price":"0.01","mark_iv":"2.38318825","delta":"0","greeks":{"delta":"0.000000003968459286120367","gamma":"0.000000000042429738650954823","vega":"0.000000054843350724064366","theta":"-0.00000249666234775655","rho":"-0.000000000025148279138618255","vanna":"-0.000000000049998804039397245","volga":"0.00000000792941812741058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-132-C","mark_price":"0.01882434","mark_iv":"1.17482913","delta":"0.00989915","greeks":{"delta":"0.009899148763191873","gamma":"0.004632390877868596","vega":"0.0012824024215065666","theta":"-0.12187592997825773","rho":"-0.00000031994358976895725","vanna":"-0.000022051528887351414","volga":"0.0000605040420283398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.873301","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-170000-P","mark_price":"82436.45172168","mark_iv":"0.55555948","delta":"-1.00006396","greeks":{"delta":"-1.0000639609239461","gamma":"0.0000014362900162543688","vega":"15.308538658088056","theta":"8.028664518713901","rho":"-211.44467365426314","vanna":"-0.0007947053085226211","volga":"1.5209403928281653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005274","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-120-C","mark_price":"5.52557381","mark_iv":"0.65970661","delta":"0.3172692","greeks":{"delta":"0.317269197122836","gamma":"0.011239357557585332","vega":"0.17336736565512958","theta":"-0.06456956404460193","rho":"-0.014172773436018953","vanna":"-0.002254315722445112","volga":"0.001043707556927463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.077275","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-55-P","mark_price":"1.10166084","mark_iv":"0.80110509","delta":"-0.05665354","greeks":{"delta":"-0.05665353592303059","gamma":"0.002946333992594439","vega":"0.05518823369678994","theta":"-0.02298951209997875","rho":"-0.002825695569383601","vanna":"0.0008536755565566609","volga":"0.0012950203622864563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.123825","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-150-P","mark_price":"54.4325568","mark_iv":"1.06599577","delta":"-0.99532718","greeks":{"delta":"-0.9953271792164634","gamma":"0.001019073345017673","vega":"0.0026100998607276977","theta":"-0.0020130128734790844","rho":"-0.014346876617653815","vanna":"-0.00006897397390074872","volga":"0.00016572256463004968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042214","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-76000-C","mark_price":"12909.90405347","mark_iv":"0.40119711","delta":"0.82330099","greeks":{"delta":"0.8233009909177011","gamma":"0.000018267869916864885","vega":"98.55417937967054","theta":"-40.164882363482896","rho":"-23.209660239541087","vanna":"0.0020708166893726983","volga":"1.6103778078736386"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.020987","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3000-C","mark_price":"3.82651221","mark_iv":"0.64818771","delta":"0.06009972","greeks":{"delta":"0.06009972257136713","gamma":"0.0007902651331058652","vega":"0.27782344191150815","theta":"-3.4770098070934004","rho":"-0.0002747083150708985","vanna":"-0.00025093453939223646","volga":"0.010720086595901483"},"last_traded_price":"9.14","bid":"3.26","bid_size":"0.1","bid_iv":"0.63537581","ask":"5.23","ask_size":"0.1","ask_iv":"0.70363082","volume_24h":"13737.20936165","total_volume":"1937781.843870064","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1038.4","funding_rate":"","price_change_rate_24h":"-0.586305","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-89000-P","mark_price":"4076.08664006","mark_iv":"0.36898604","delta":"-0.61811668","greeks":{"delta":"-0.6181166810175283","gamma":"0.00005617895215487452","vega":"70.60164061515968","theta":"-71.36895204927592","rho":"-1.8560559506405365","vanna":"-0.0008313151136420726","volga":"0.213543417710235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099316","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-120-P","mark_price":"27.5470874","mark_iv":"0.67440098","delta":"-0.74066279","greeks":{"delta":"-0.7406627899109428","gamma":"0.012127580390469165","vega":"0.1340403938530706","theta":"-0.05920198496785628","rho":"-0.04952465466576763","vanna":"-0.0018965019504560358","volga":"0.001131852938809895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.07056","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-81000-C","mark_price":"5633.23916427","mark_iv":"0.42431864","delta":"0.9444835","greeks":{"delta":"0.9444834982912872","gamma":"0.00003096479253302485","vega":"9.747723147195241","theta":"-72.54733413117359","rho":"-0.5587499817960331","vanna":"0.0004105435995279508","volga":"0.5637754348347435"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-84000-P","mark_price":"986.99476208","mark_iv":"0.36716087","delta":"-0.29444275","greeks":{"delta":"-0.2944427506636535","gamma":"0.00006691941843796165","vega":"48.43850634223465","theta":"-88.85650556313817","rho":"-0.26014379597814824","vanna":"0.000735253410999694","volga":"0.34439889889452036"},"last_traded_price":"","bid":"963.03","bid_size":"0.001","bid_iv":"0.36655325","ask":"1069.59","ask_size":"0.023","ask_iv":"0.38853883","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.28175","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-200000-C","mark_price":"284.49050008","mark_iv":"0.5330892","delta":"0.02594268","greeks":{"delta":"0.025942681820796197","gamma":"0.000001846133611072112","vega":"37.23345365022468","theta":"-5.682860123760168","rho":"-1.4389791677327555","vanna":"-0.0018849806093428553","volga":"3.187004944929493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119745","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2300-C","mark_price":"463.32811061","mark_iv":"0.56661809","delta":"0.94147493","greeks":{"delta":"0.9414749278244198","gamma":"0.0003612585971530262","vega":"0.7041786709301427","theta":"-1.518213585556213","rho":"-0.21097757929657945","vanna":"0.000646630940308675","volga":"0.027567324215362964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017111","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2500-C","mark_price":"250.26198878","mark_iv":"0.65833363","delta":"0.98617932","greeks":{"delta":"0.9861793183905254","gamma":"0.0002996312947030488","vega":"0.06615754807985716","theta":"-1.9762382729890635","rho":"-0.011110011127220014","vanna":"0.00007853472050103384","volga":"0.004731466432014469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030492","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-94000-P","mark_price":"12988.57757602","mark_iv":"0.3917662","delta":"-0.54100512","greeks":{"delta":"-0.5410051157149582","gamma":"0.000016939341362453788","vega":"251.06940374807172","theta":"-20.230163325175603","rho":"-65.69742234077145","vanna":"-0.0025757818980714775","volga":"0.1536608109434502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029294","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-50-C","mark_price":"45.51559352","mark_iv":"1.83838795","delta":"1.00039225","greeks":{"delta":"1.0003922512236858","gamma":"0.0000034459926347450183","vega":"0.000004145890220720094","theta":"-0.014860284403507439","rho":"-0.003267600320818092","vanna":"0.00000009631105382274666","volga":"0.00000038926982532708155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055385","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3050-C","mark_price":"79.54389384","mark_iv":"0.51175784","delta":"0.30169278","greeks":{"delta":"0.3016927768298294","gamma":"0.0007738181910637049","vega":"3.083614987769585","theta":"-2.19753730302519","rho":"-0.08198548516622042","vanna":"-0.0015077236532073618","volga":"0.021693234674210637"},"last_traded_price":"","bid":"78.85","bid_size":"0.1","bid_iv":"0.50932623","ask":"84.62","ask_size":"0.1","ask_iv":"0.52794534","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077664","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-69000-P","mark_price":"266.8198248","mark_iv":"0.45243677","delta":"-0.04838663","greeks":{"delta":"-0.04838662990993824","gamma":"0.000008006021370356718","vega":"27.92468833568907","theta":"-16.21698981613334","rho":"-0.27500983137889645","vanna":"0.0010832839872535673","volga":"1.5582090202612136"},"last_traded_price":"302.86","bid":"250.47","bid_size":"0.001","bid_iv":"0.44627838","ask":"300","ask_size":"0.029","ask_iv":"0.46374072","volume_24h":"429867.44081865","total_volume":"452741.170364106","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.174628","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2650-C","mark_price":"234.84810632","mark_iv":"0.5017406","delta":"0.63428052","greeks":{"delta":"0.6342805201664947","gamma":"0.0008556050455273996","vega":"3.3427915012792497","theta":"-2.4397574319778417","rho":"-0.24205674358467927","vanna":"0.0004229573438065194","volga":"0.003901207951945891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035466","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-76000-P","mark_price":"778.61950695","mark_iv":"0.39741665","delta":"-0.13263162","greeks":{"delta":"-0.13263162309944923","gamma":"0.000019469617720038145","vega":"59.65092395579824","theta":"-29.932055792567873","rho":"-0.8025191516566976","vanna":"0.0017175400415833687","volga":"1.6595520431632693"},"last_traded_price":"","bid":"762.04","bid_size":"0.001","bid_iv":"0.39245516","ask":"817.14","ask_size":"0.027","ask_iv":"0.40162149","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108919","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1900-C","mark_price":"55.13517794","mark_iv":"1.18768507","delta":"0.26068552","greeks":{"delta":"0.2606855206708219","gamma":"0.0008220259547311999","vega":"1.0825392922063473","theta":"-3.913427058986401","rho":"-0.0251059369942066","vanna":"-0.0005234511649859806","volga":"0.005249966714667021"},"last_traded_price":"","bid":"26.721","bid_size":"0.1","bid_iv":"0.90578412","ask":"89.781","ask_size":"0.1","ask_iv":"1.49690837","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042016","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-76000-P","mark_price":"217.42644974","mark_iv":"0.41462052","delta":"-0.06319781","greeks":{"delta":"-0.06319780983604735","gamma":"0.00001621990339988887","vega":"22.904999207079346","theta":"-27.85413526829373","rho":"-0.09900566246803238","vanna":"0.0009205195773865977","volga":"1.217718659262802"},"last_traded_price":"","bid":"204.26","bid_size":"0.001","bid_iv":"0.41029032","ask":"262.68","ask_size":"0.001","ask_iv":"0.43500942","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.321521","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-114-C","mark_price":"6.78980943","mark_iv":"0.61341965","delta":"0.65026209","greeks":{"delta":"0.6502620884401394","gamma":"0.031631116475718146","vega":"0.07090253114210804","theta":"-0.23387297565181173","rho":"-0.001789600994961637","vanna":"0.00027949144066093763","volga":"0.00012646996931276654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024155","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2740-P","mark_price":"48.38343215","mark_iv":"0.49089182","delta":"-0.45900857","greeks":{"delta":"-0.45900856611330715","gamma":"0.002955045097532733","vega":"1.087015705701525","theta":"-7.111196422382316","rho":"-0.004799057970129408","vanna":"0.000044228737096776015","volga":"0.000126173685519128"},"last_traded_price":"","bid":"45.95","bid_size":"0.1","bid_iv":"0.47012703","ask":"55.52","ask_size":"0.1","ask_iv":"0.55815401","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-40000-C","mark_price":"48972.44265759","mark_iv":"0.58976401","delta":"1.007662","greeks":{"delta":"1.0076620048113363","gamma":"0.000001221781992421718","vega":"27.261032406101496","theta":"-16.290385353181218","rho":"-247.707128005539","vanna":"0.0009026888797237094","volga":"1.6460022587907337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008067","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-122-P","mark_price":"4.53142359","mark_iv":"0.8150268","delta":"-0.84926787","greeks":{"delta":"-0.8492678681495804","gamma":"0.059191185933103345","vega":"0.011367719621406718","theta":"-0.7084017616888522","rho":"-0.00007701728045205298","vanna":"-0.00012627807078336497","volga":"0.00015350986277018307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.151574","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-38-P","mark_price":"0.001","mark_iv":"2.17626145","delta":"-0.00000018","greeks":{"delta":"-0.00000017838371297417045","gamma":"0.000000053441602275800884","vega":"0.00000007611264725695769","theta":"-0.0000031580255026114244","rho":"-0.00000000004279496180626528","vanna":"0.0000000017972451961619555","volga":"0.000000008735526617295095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-93000-P","mark_price":"6527.60564924","mark_iv":"0.56328931","delta":"-0.97215392","greeks":{"delta":"-0.9721539224426752","gamma":"0.000019852652226453356","vega":"3.7132418856964065","theta":"-51.496570685244","rho":"-0.28978342113053634","vanna":"-0.00014841634665902035","volga":"0.2451165612252376"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072475","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1000-C","mark_price":"670.13611422","mark_iv":"1.1690254","delta":"0.8668557","greeks":{"delta":"0.8668556987497998","gamma":"0.00024721179399731354","vega":"1.8050106898956448","theta":"-1.2921710839562524","rho":"-1.718859907146581","vanna":"0.00046987763346814133","volga":"0.007823075477005855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.033117","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-105000-C","mark_price":"419.84311628","mark_iv":"0.40846051","delta":"0.08510628","greeks":{"delta":"0.08510628183980182","gamma":"0.000013751355602961385","vega":"43.30213235615368","theta":"-24.51824561075323","rho":"-0.4327301567665405","vanna":"-0.0018454032446451553","volga":"2.1934509283300816"},"last_traded_price":"","bid":"365.3","bid_size":"0.028","bid_iv":"0.39569992","ask":"445.15","ask_size":"0.028","ask_iv":"0.41449904","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000658","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-112000-C","mark_price":"3335.37850164","mark_iv":"0.4032138","delta":"0.25788152","greeks":{"delta":"0.25788152210024745","gamma":"0.000013181237531387654","vega":"201.07676304338628","theta":"-25.012451710686772","rho":"-16.870651834645567","vanna":"-0.005516601056080411","volga":"3.1963973066732043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021017","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1800-P","mark_price":"0.06443071","mark_iv":"1.58433093","delta":"-0.00062955","greeks":{"delta":"-0.0006295457207810809","gamma":"0.000005960309622515939","vega":"0.005121651177189638","theta":"-0.1544057832853801","rho":"-0.000004625531632924892","vanna":"0.0000036354861025006947","volga":"0.0003222922797365787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.347131","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1650-C","mark_price":"127.74147112","mark_iv":"1.0266139","delta":"0.47226718","greeks":{"delta":"0.4722671846516795","gamma":"0.0009789692278563038","vega":"1.5837224735623012","theta":"-3.5255149153791474","rho":"-0.08266575296912493","vanna":"-0.00033010614447830946","volga":"0.00037478494588533796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052868","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5500-C","mark_price":"177.22312317","mark_iv":"1.50618224","delta":"0.27362322","greeks":{"delta":"0.27362322032047554","gamma":"0.00020132712457965245","vega":"3.734872131677266","theta":"-1.5744021398111625","rho":"-0.8964108884105468","vanna":"-0.0026872551394246237","volga":"0.025994030831913487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.206767","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-110-P","mark_price":"19.33714489","mark_iv":"0.64509044","delta":"-0.64184804","greeks":{"delta":"-0.6418480443933507","gamma":"0.014508009790024085","vega":"0.15338107742645868","theta":"-0.06700598878315987","rho":"-0.03476467073442717","vanna":"-0.0015479829905903262","volga":"0.0005144528211179822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.090201","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-900-P","mark_price":"4.8242284","mark_iv":"1.86537079","delta":"-0.02433084","greeks":{"delta":"-0.024330839323594953","gamma":"0.00012090983463944669","vega":"0.1447553434672245","theta":"-1.399483400421428","rho":"-0.0012715296168982998","vanna":"0.00008300487950402384","volga":"0.0025542155552492557"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.680897","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-30-P","mark_price":"0.1602556","mark_iv":"1.07354328","delta":"-0.00782381","greeks":{"delta":"-0.00782380567831204","gamma":"0.00041460121603192576","vega":"0.010406990473239515","theta":"-0.005880853259654189","rho":"-0.0004110462392907021","vanna":"0.00019060306434749046","volga":"0.0004405700641932808"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.222248","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-126-C","mark_price":"2.11305618","mark_iv":"0.65907198","delta":"0.28444041","greeks":{"delta":"0.2844404076947683","gamma":"0.026935706182838647","vega":"0.06487102246413148","theta":"-0.22563268979588827","rho":"-0.0005569416188904514","vanna":"-0.0005663664485449371","volga":"0.0003804675780983707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066951","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-40000-P","mark_price":"272.45829203","mark_iv":"0.58976401","delta":"-0.01794684","greeks":{"delta":"-0.01794684002067283","gamma":"0.0000012217819924216358","vega":"27.261032406098103","theta":"-4.1416385513584055","rho":"-1.3781191500438563","vanna":"0.0009026888797236275","volga":"1.6460022587906191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.156137","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2820-C","mark_price":"4.33879309","mark_iv":"0.5593347","delta":"0.13651816","greeks":{"delta":"0.13651816394606506","gamma":"0.003452032747047997","vega":"0.247928628327057","theta":"-11.236504270846613","rho":"-0.00007374327053418058","vanna":"-0.000180491295484037","volga":"0.0054380462612107746"},"last_traded_price":"","bid":"3.81","bid_size":"0.1","bid_iv":"0.5473979","ask":"7.13","ask_size":"0.1","ask_iv":"0.67248718","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.779911","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-97_5-P","mark_price":"3.05668936","mark_iv":"0.73627062","delta":"-0.65507857","greeks":{"delta":"-0.6550785711311121","gamma":"0.07868355008382251","vega":"0.023444374003328276","theta":"-0.5247427307637983","rho":"-0.00013569722295998717","vanna":"-0.0001493306069653163","volga":"0.00005684586311047508"},"last_traded_price":"","bid":"2.13","bid_size":"1","bid_iv":"0.23172583","ask":"3.76","ask_size":"1","ask_iv":"1.01060782","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.41831","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1700-C","mark_price":"1101.53410476","mark_iv":"0.63995682","delta":"0.96526297","greeks":{"delta":"0.9652629667794375","gamma":"0.00011021045516569","vega":"1.3667136050525246","theta":"-0.8090221739078466","rho":"-2.825370503242483","vanna":"0.0010548383064765499","volga":"0.048758476313911635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008893","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-123-P","mark_price":"6.10503536","mark_iv":"0.84560439","delta":"-0.77233415","greeks":{"delta":"-0.7723341510248967","gamma":"0.045511588275787204","vega":"0.02368643856222485","theta":"-0.6175849432248108","rho":"-0.0002710240474876221","vanna":"-0.0001910009495974359","volga":"0.0001678923566771085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-82500-C","mark_price":"3998.02256357","mark_iv":"0.50610834","delta":"0.98859736","greeks":{"delta":"0.9885973644517244","gamma":"0.0000166408807808844","vega":"1.070672998814536","theta":"-52.69200839515646","rho":"-0.06795144751352819","vanna":"0.000055126358771792616","volga":"0.10844041592639735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098996","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-83000-P","mark_price":"163.38079471","mark_iv":"0.40797826","delta":"-0.11126195","greeks":{"delta":"-0.11126194858245816","gamma":"0.0000634209119574687","vega":"13.893823424089279","theta":"-106.52156061103578","rho":"-0.011729235507617395","vanna":"0.000466829827298588","volga":"0.4926040848650624"},"last_traded_price":"419.03","bid":"154.81","bid_size":"0.001","bid_iv":"0.4012275","ask":"168.78","ask_size":"0.027","ask_iv":"0.41131812","volume_24h":"14689.0761094497","total_volume":"14687.3285866992","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.34","funding_rate":"","price_change_rate_24h":"-0.615126","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3300-C","mark_price":"39.56683638","mark_iv":"0.53277178","delta":"0.17010633","greeks":{"delta":"0.17010633154747162","gamma":"0.0005393551186999246","vega":"2.237549892874529","theta":"-1.6408733647834022","rho":"-0.04078133619092363","vanna":"-0.0017233192831118398","volga":"0.04532091933436831"},"last_traded_price":"","bid":"38.55","bid_size":"0.1","bid_iv":"0.52790764","ask":"43.11","ask_size":"0.1","ask_iv":"0.54805982","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112009","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2820-P","mark_price":"75.45693363","mark_iv":"0.5593347","delta":"-0.86358035","greeks":{"delta":"-0.8635803485887232","gamma":"0.0034520327470415803","vega":"0.24792862832269677","theta":"-10.800008653721754","rho":"-0.00128248581897735","vanna":"-0.00018049129548226373","volga":"0.005438046261201343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105493","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2350-P","mark_price":"4.81752777","mark_iv":"0.58477192","delta":"-0.04358331","greeks":{"delta":"-0.043583311041283455","gamma":"0.0003540851191467483","vega":"0.4123057495938333","theta":"-1.2373690779217459","rho":"-0.0012697635284725426","vanna":"0.0004145849637145434","volga":"0.01949892006902284"},"last_traded_price":"79.25","bid":"4.81","bid_size":"0.1","bid_iv":"0.57930237","ask":"6.79","ask_size":"0.1","ask_iv":"0.6226475","volume_24h":"0","total_volume":"4794.99943972","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.289516","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3600-P","mark_price":"849.72687005","mark_iv":"1.06732174","delta":"-0.9989596","greeks":{"delta":"-0.9989595955117878","gamma":"0.00002186320149428124","vega":"0.012656230873367869","theta":"0.4206128431762889","rho":"-0.061002556913570434","vanna":"-0.000013036879261292833","volga":"0.001050436032827277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008916","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-2100-P","mark_price":"559.65846923","mark_iv":"1.45992866","delta":"-0.87166297","greeks":{"delta":"-0.8716629676078587","gamma":"0.0005700840061899926","vega":"0.5341685266473146","theta":"-3.9131640381967157","rho":"-0.14751007977616348","vanna":"-0.0003205712980435086","volga":"0.005653642239690091"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103072","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-70-P","mark_price":"0.24151148","mark_iv":"0.84131343","delta":"-0.0335531","greeks":{"delta":"-0.03355309797019081","gamma":"0.004356065418542593","vega":"0.015212389766525869","theta":"-0.0380401778675847","rho":"-0.00010997284155905662","vanna":"0.00031295748870787695","volga":"0.0005474178198150957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.354804","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-91000-C","mark_price":"18.10762149","mark_iv":"0.61104239","delta":"0.02249312","greeks":{"delta":"0.02249311815427632","gamma":"0.000024545741100749206","vega":"1.9067095085474808","theta":"-94.10819582902901","rho":"-0.0003077619679114159","vanna":"-0.00007324328811189087","volga":"0.1269939351185638"},"last_traded_price":"","bid":"0.15","bid_size":"0.001","bid_iv":"0.38286542","ask":"50.79","ask_size":"0.001","ask_iv":"0.75367366","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.754186","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-110000-P","mark_price":"23314.07598927","mark_iv":"0.43123749","delta":"-0.9534305","greeks":{"delta":"-0.9534305032078381","gamma":"0.000008862027028997282","vega":"29.462071074883458","theta":"-5.56275359691579","rho":"-24.02969909544225","vanna":"-0.0013975133297347913","volga":"1.9708698373622875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018131","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-100-C","mark_price":"17.86858827","mark_iv":"1.01996646","delta":"0.97365352","greeks":{"delta":"0.9736535221671632","gamma":"0.006029019777739837","vega":"0.006120574878975561","theta":"-0.12543340966908634","rho":"-0.0012828000043370502","vanna":"0.00009421720238424921","volga":"0.00021467752919258917"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000362","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1075-P","mark_price":"10.48450897","mark_iv":"1.5731289","delta":"-0.05588952","greeks":{"delta":"-0.055889524383165065","gamma":"0.00028274295072714696","vega":"0.2854722511389482","theta":"-2.3250584668532577","rho":"-0.0027634188518445724","vanna":"0.00015528793785834865","volga":"0.003854704385892467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.598633","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-76000-C","mark_price":"10683.17889937","mark_iv":"0.44403532","delta":"0.96897653","greeks":{"delta":"0.9689765290571241","gamma":"0.000011626434940951646","vega":"10.177621168530619","theta":"-35.25664059669951","rho":"-2.8157826300616047","vanna":"0.0004705491689541971","volga":"0.7518817456782358"},"last_traded_price":"10460","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5022.0445622193","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.062","funding_rate":"","price_change_rate_24h":"0.034203","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-107_5-C","mark_price":"4.06413216","mark_iv":"0.66150177","delta":"0.33813184","greeks":{"delta":"0.33813184110256805","gamma":"0.01810054939983905","vega":"0.1124994671011211","theta":"-0.10419909994659414","rho":"-0.004188880281695309","vanna":"-0.0011322056473282043","volga":"0.00045754126005888074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.106461","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3400-P","mark_price":"913.24653463","mark_iv":"0.55420441","delta":"-0.57115851","greeks":{"delta":"-0.5711585135360727","gamma":"0.0003087918177975815","vega":"9.762943761798578","theta":"-0.793402757885123","rho":"-6.896146353554516","vanna":"-0.003934080392503743","volga":"0.0142988768179703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010885","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2450-C","mark_price":"429.22928284","mark_iv":"0.53203511","delta":"0.75142135","greeks":{"delta":"0.7514213522649636","gamma":"0.0005219860429530443","vega":"3.771998736896797","theta":"-1.790784867853259","rho":"-0.7716762079905668","vanna":"0.0011191361745925429","volga":"0.020285510022548827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025485","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-95000-C","mark_price":"1452.0420649","mark_iv":"0.37343576","delta":"0.2494692","greeks":{"delta":"0.24946919848593432","gamma":"0.00003068726121380944","vega":"88.3461716875081","theta":"-46.81086409937037","rho":"-1.4966123440619712","vanna":"-0.0021886557838980904","volga":"1.2875565779036333"},"last_traded_price":"1379.21","bid":"1443.19","bid_size":"0.001","bid_iv":"0.37275189","ask":"1533.35","ask_size":"0.025","ask_iv":"0.38290223","volume_24h":"217244.08775660826","total_volume":"1947697.49052520019","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"49.496","funding_rate":"","price_change_rate_24h":"0.015128","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2980-P","mark_price":"232.47900863","mark_iv":"0.69003974","delta":"-0.95826198","greeks":{"delta":"-0.9582619758769473","gamma":"0.0007110749080426531","vega":"0.16456430752148576","theta":"-2.8896362452722246","rho":"-0.010320562005356904","vanna":"-0.00015381782479993275","volga":"0.007300735256305963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1675-C","mark_price":"120.59437481","mark_iv":"1.03812553","delta":"0.45108409","greeks":{"delta":"0.4510840935772476","gamma":"0.0009630069250471502","vega":"1.5753685893527611","theta":"-3.5419886287758637","rho":"-0.07804062935831048","vanna":"-0.0003793303827867601","volga":"0.0007457214248563923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.044765","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-110-C","mark_price":"1.54068738","mark_iv":"0.71612032","delta":"0.20248417","greeks":{"delta":"0.20248417382000167","gamma":"0.019349638709792106","vega":"0.05751804150076346","theta":"-0.1267015240964124","rho":"-0.0007015557473455852","vanna":"-0.0008305664001099456","volga":"0.000661758919999287"},"last_traded_price":"","bid":"1.102","bid_size":"1","bid_iv":"0.63603248","ask":"1.903","ask_size":"1","ask_iv":"0.77734107","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.166542","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2350-C","mark_price":"450.47317928","mark_iv":"0.52789701","delta":"0.85378074","greeks":{"delta":"0.8537807433756811","gamma":"0.0005030065400121053","vega":"2.0676619971442904","theta":"-1.7342103257543522","rho":"-0.46430040497536773","vanna":"0.001234861348852398","volga":"0.035164903348103155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018144","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2350-C","mark_price":"406.90233825","mark_iv":"0.58477192","delta":"0.9576805","greeks":{"delta":"0.9576804994289273","gamma":"0.00035408511914705715","vega":"0.41230574959461075","theta":"-1.598677420283329","rho":"-0.10724790212052335","vanna":"0.00041458496371510627","volga":"0.019498920069040134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020129","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-65000-P","mark_price":"3049.2963442","mark_iv":"0.43131644","delta":"-0.15262299","greeks":{"delta":"-0.1526229938456354","gamma":"0.000007367687610951398","vega":"179.4854397243581","theta":"-12.249082929257447","rho":"-23.025977189407897","vanna":"0.0032456392884215065","volga":"2.945513389108766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088094","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2500-P","mark_price":"1063.52157513","mark_iv":"1.16333336","delta":"-0.69439353","greeks":{"delta":"-0.6943935344549034","gamma":"0.0003900320530675621","vega":"2.8339431144499434","theta":"-1.6283863416144504","rho":"-2.7278705878974394","vanna":"-0.0016783790231189356","volga":"0.012727265673658634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081226","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2450-P","mark_price":"0.06475145","mark_iv":"0.976063","delta":"-0.00198457","greeks":{"delta":"-0.0019845728094254962","gamma":"0.000056922649931668605","vega":"0.007134161894896166","theta":"-0.5603685526630048","rho":"-0.000001100532704654519","vanna":"0.000007553192332807986","volga":"0.0005980424457545332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.814882","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-45000-P","mark_price":"4.13864159","mark_iv":"2.52376259","delta":"-0.00077793","greeks":{"delta":"-0.0007779326649052366","gamma":"0.0000001445388324931242","vega":"0.19587784291008842","theta":"-9.421378469580272","rho":"-0.0002971163341492657","vanna":"0.000002647698261264703","volga":"0.007245566461441659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.231376","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-81000-C","mark_price":"7668.38050594","mark_iv":"0.37467488","delta":"0.7452903","greeks":{"delta":"0.7452903017988216","gamma":"0.000031250813149440225","vega":"90.2671215294524","theta":"-53.80146092670948","rho":"-7.903760636840709","vanna":"0.0014695499769692348","volga":"0.8233450726607121"},"last_traded_price":"3574.02","bid":"7116.35","bid_size":"0.015","bid_iv":"0.31851278","ask":"8009.66","ask_size":"0.015","ask_iv":"0.41794639","volume_24h":"0","total_volume":"12048.6944279385","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.3","funding_rate":"","price_change_rate_24h":"0.037541","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2740-C","mark_price":"59.03279542","mark_iv":"0.49089182","delta":"0.541733","greeks":{"delta":"0.5417329997957877","gamma":"0.002955045097528724","vega":"1.0870157057030112","theta":"-7.674408324475613","rho":"-0.005855347475299949","vanna":"0.00004422873709675587","volga":"0.00012617368551902985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-56-P","mark_price":"0.08874478","mark_iv":"1.00114215","delta":"-0.00653752","greeks":{"delta":"-0.006537518748230696","gamma":"0.00048491925064450065","vega":"0.006937231734644059","theta":"-0.009165348290295411","rho":"-0.00009146879515842727","vanna":"0.0001272005348704772","volga":"0.0003718653471904078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.186882","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-110-C","mark_price":"0.00524366","mark_iv":"1.26125977","delta":"0.00350244","greeks":{"delta":"0.003502444360493984","gamma":"0.0021183526650122905","vega":"0.0004139557590833122","theta":"-0.042094588036968056","rho":"-0.0000000891227036777463","vanna":"-0.000009448545302712852","volga":"0.000024326719607138787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.827451","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-62000-P","mark_price":"14.68220869","mark_iv":"1.52404781","delta":"-0.0040799","greeks":{"delta":"-0.004079901498231992","gamma":"0.0000010798064676340049","vega":"0.8836835886317147","theta":"-25.638180401695458","rho":"-0.001054047331631831","vanna":"0.000016870844096050702","volga":"0.038600440407031485"},"last_traded_price":"2.21","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1529849.19195154134","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"9.498","funding_rate":"","price_change_rate_24h":"0.618349","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1400-P","mark_price":"8.63102085","mark_iv":"0.72632027","delta":"-0.02039258","greeks":{"delta":"-0.02039257662194017","gamma":"0.000048773485671082204","vega":"0.6864612127902413","theta":"-0.25906005709872165","rho":"-0.02213806331500582","vanna":"0.000578656872609564","volga":"0.03261645823910301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.143132","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-800-C","mark_price":"1983.70040244","mark_iv":"1.00446152","delta":"1.00867349","greeks":{"delta":"1.0086734903656076","gamma":"0.000007456633476398941","vega":"0.14513766990825266","theta":"-0.4351388869101779","rho":"-5.088075421631419","vanna":"0.00011541962729869289","volga":"0.008579144819609879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003773","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-54000-C","mark_price":"32993.74236919","mark_iv":"0.65841674","delta":"0.99595209","greeks":{"delta":"0.9959520914647408","gamma":"0.0000013598197914948864","vega":"6.902333204197731","theta":"-17.86834225344027","rho":"-34.00648181090009","vanna":"0.0002602349306319761","volga":"0.5307663569524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012865","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-600-C","mark_price":"961.29041915","mark_iv":"3.44708425","delta":"1.00018957","greeks":{"delta":"1.0001895689883087","gamma":"0.0000025240650266356348","vega":"0.0015210038064628862","theta":"-0.3992639516734967","rho":"-0.06901178965827175","vanna":"0.0000008845503889162887","volga":"0.000047210803843279426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.07404","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-400-P","mark_price":"19.56565569","mark_iv":"1.80279471","delta":"-0.02528641","greeks":{"delta":"-0.025286411513704844","gamma":"0.000041491444429201685","vega":"0.4671877800249056","theta":"-0.44499898514254366","rho":"-0.05018476160709936","vanna":"0.00017386722445823061","volga":"0.00531770892124365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.406159","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1000-C","mark_price":"1750.39147472","mark_iv":"2.70213082","delta":"1.0006447","greeks":{"delta":"1.0006446974712122","gamma":"0.00000002184390055035949","vega":"0.00003201340275493166","theta":"-0.6811634244031661","rho":"-0.12566197404225377","vanna":"0.000000018554236730562186","volga":"0.000002312027602597579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003802","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-102_5-C","mark_price":"5.33751686","mark_iv":"0.64253268","delta":"0.4190016","greeks":{"delta":"0.4190015985469811","gamma":"0.019932293206626907","vega":"0.12033173637546561","theta":"-0.10931698266324053","rho":"-0.005501351393921936","vanna":"-0.0008185834373762017","volga":"0.000164944716546594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.115456","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-65-P","mark_price":"0.13784752","mark_iv":"0.91604626","delta":"-0.0189465","greeks":{"delta":"-0.018946496639457334","gamma":"0.0024786215265225836","vega":"0.009424815422361432","theta":"-0.02571200701713001","rho":"-0.00006276920545270847","vanna":"0.00020275185541825246","volga":"0.00040206704027404846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.353556","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-120000-C","mark_price":"2366.61308392","mark_iv":"0.41267511","delta":"0.1934432","greeks":{"delta":"0.19344319515393646","gamma":"0.000010915253763334312","vega":"170.41680526652308","theta":"-21.33773280054684","rho":"-11.970547075578558","vanna":"-0.0056177143404469885","volga":"4.290139663821201"},"last_traded_price":"964.97","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"52670.7568917303","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1.38","funding_rate":"","price_change_rate_24h":"-0.035412","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2250-P","mark_price":"2.744776","mark_iv":"0.64653445","delta":"-0.02436387","greeks":{"delta":"-0.02436386845568797","gamma":"0.0001982851321631615","vega":"0.2552742618913674","theta":"-0.8489908144392402","rho":"-0.0007234450206459469","vanna":"0.0002681262790764709","volga":"0.014529490453133632"},"last_traded_price":"46.5","bid":"2.53","bid_size":"0.1","bid_iv":"0.62697437","ask":"4.14","ask_size":"0.1","ask_iv":"0.68292965","volume_24h":"0","total_volume":"4783.91248724","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.300865","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-100000-C","mark_price":"8568.39120602","mark_iv":"0.3988612","delta":"0.46232525","greeks":{"delta":"0.46232524914113626","gamma":"0.00001368697052362297","vega":"308.3408989243196","theta":"-27.747104317128066","rho":"-64.70200275035243","vanna":"-0.004327117900653685","volga":"0.5145448844864372"},"last_traded_price":"","bid":"8221.43","bid_size":"0.001","bid_iv":"0.38792571","ask":"9020.2","ask_size":"0.001","ask_iv":"0.4138328","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007258","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2760-P","mark_price":"58.85986181","mark_iv":"0.49382675","delta":"-0.51809575","greeks":{"delta":"-0.5180957450904423","gamma":"0.002950435580840008","vega":"1.0918089760168492","theta":"-7.154693935476099","rho":"-0.005838194506426753","vanna":"-0.00007528418080386235","volga":"0.00009189948593399184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-104000-P","mark_price":"21640.81452536","mark_iv":"0.40010373","delta":"-0.62108468","greeks":{"delta":"-0.6210846786850797","gamma":"0.000013354277708187231","vega":"301.7831638050123","theta":"-14.600807387991104","rho":"-163.41504573493157","vanna":"-0.00520204518891663","volga":"1.119328614782698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025795","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-200000-P","mark_price":"113476.20857617","mark_iv":"2.10678363","delta":"-1.00044424","greeks":{"delta":"-1.0004442441562433","gamma":"0.0000000006431619558039207","vega":"0.0007275997760772272","theta":"14.704504052756159","rho":"-8.146546103836505","vanna":"-0.000000019100645719332668","volga":"0.00007606575404535263"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00407","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-950-P","mark_price":"13.61755505","mark_iv":"1.61060097","delta":"-0.05258037","greeks":{"delta":"-0.052580369935834294","gamma":"0.00020023718943652785","vega":"0.35759343630724105","theta":"-1.723450364534948","rho":"-0.0062007867231335875","vanna":"0.00018177229485142636","volga":"0.00459865377672703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.443702","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1000-C","mark_price":"641.18059433","mark_iv":"1.22846752","delta":"0.87801018","greeks":{"delta":"0.8780101827733638","gamma":"0.00026120335867924033","vega":"1.4047446620215316","theta":"-1.4857348898193976","rho":"-1.1527261280554426","vanna":"0.0004466834545903363","volga":"0.007879592759777836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055685","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1100-P","mark_price":"53.50590943","mark_iv":"1.24574087","delta":"-0.13948583","greeks":{"delta":"-0.13948582561849215","gamma":"0.00035625740105540467","vega":"1.113860794762661","theta":"-1.8184197954778707","rho":"-0.05514826748313018","vanna":"0.00039278063692986916","volga":"0.006652822456602695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.296496","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5000-C","mark_price":"127.18531901","mark_iv":"0.58720964","delta":"0.20351882","greeks":{"delta":"0.20351881776455083","gamma":"0.00020438242036665354","vega":"6.846706979042799","theta":"-0.7963854649804762","rho":"-0.9604072293656748","vanna":"-0.005781893930480322","volga":"0.13551642557493188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066636","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2850-P","mark_price":"109.60507335","mark_iv":"0.55749559","delta":"-0.8283498","greeks":{"delta":"-0.8283497969383667","gamma":"0.0024977683252070046","vega":"0.4670246271954972","theta":"-7.503031826821751","rho":"-0.004865755272755775","vanna":"-0.00029977473249503256","volga":"0.007798289793191182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04918","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-71000-P","mark_price":"3.6868812","mark_iv":"1.04568412","delta":"-0.00205172","greeks":{"delta":"-0.002051724101823204","gamma":"0.000001076901557339779","vega":"0.37392087970872645","theta":"-12.037757041930446","rho":"-0.00016367367709371435","vanna":"0.000011579072454130737","volga":"0.028742483206018056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.702141","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2560-P","mark_price":"6.09429623","mark_iv":"0.54173454","delta":"-0.08724666","greeks":{"delta":"-0.08724665672364594","gamma":"0.0010701929377212585","vega":"0.4344447120237259","theta":"-3.2013134045948997","rho":"-0.0006044813200060834","vanna":"0.00038056823681652084","volga":"0.014208429224108608"},"last_traded_price":"","bid":"5.95","bid_size":"0.1","bid_iv":"0.52814565","ask":"8.26","ask_size":"0.1","ask_iv":"0.57737257","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-700-P","mark_price":"5.08404324","mark_iv":"2.00089106","delta":"-0.01810143","greeks":{"delta":"-0.018101433144206393","gamma":"0.00006677883319513442","vega":"0.1481559546922877","theta":"-0.8886476080461645","rho":"-0.0023150314237690237","vanna":"0.00007916782481852099","volga":"0.0025886298073160142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.509418","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-850-P","mark_price":"30.00510947","mark_iv":"1.55488755","delta":"-0.07035156","greeks":{"delta":"-0.07035155882724743","gamma":"0.00017321026756882276","vega":"0.675945885963301","theta":"-1.38387872832995","rho":"-0.030926113044391298","vanna":"0.0002719866644092728","volga":"0.0062624144786338825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.28904","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-230-C","mark_price":"0.001","mark_iv":"2.03411611","delta":"0.00000027","greeks":{"delta":"0.0000002684536723400224","gamma":"0.0000000848131950164196","vega":"0.00000011290299240691905","theta":"-0.000004386122649702143","rho":"-0.00000000005723356149177921","vanna":"-0.0000000030142868679505672","volga":"0.000000014426329573793858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2680-C","mark_price":"95.70693863","mark_iv":"0.49197772","delta":"0.7112676","greeks":{"delta":"0.7112675975082065","gamma":"0.00254053012291759","vega":"0.9366033130374085","theta":"-6.76413294992307","rho":"-0.009492983954029414","vanna":"0.00035084945339625313","volga":"0.005357433454969377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-70000-C","mark_price":"16626.60043128","mark_iv":"0.56458257","delta":"0.99239244","greeks":{"delta":"0.9923924408360094","gamma":"0.0000030546455883828074","vega":"3.3999340498334294","theta":"-22.029703380449334","rho":"-4.382299794307817","vanna":"0.00015848852327402616","volga":"0.32455044068411437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02529","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-104000-C","mark_price":"4802.52386424","mark_iv":"0.39600576","delta":"0.34430884","greeks":{"delta":"0.344308843223842","gamma":"0.000015352577877476975","vega":"230.01339331842024","theta":"-28.74710607450831","rho":"-24.29160828709493","vanna":"-0.0047403836044663345","volga":"1.7390866999546875"},"last_traded_price":"","bid":"4520.72","bid_size":"0.001","bid_iv":"0.38234046","ask":"5291.56","ask_size":"0.001","ask_iv":"0.41569834","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007199","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-96000-P","mark_price":"9504.14994124","mark_iv":"0.53666797","delta":"-0.97280991","greeks":{"delta":"-0.9728099138520947","gamma":"0.000013848925222579734","vega":"5.513973122798282","theta":"-24.981798010088294","rho":"-0.9426980516974972","vanna":"-0.00023365000466728987","volga":"0.38662544284302003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-74000-P","mark_price":"3.00791423","mark_iv":"1.33585356","delta":"-0.00212047","greeks":{"delta":"-0.00212047014409689","gamma":"0.0000014037143705782019","vega":"0.23838265427958916","theta":"-25.646596628809313","rho":"-0.000051123319925858644","vanna":"0.000005786905165234445","volga":"0.014312182375031629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.659684","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3300-C","mark_price":"265.92253859","mark_iv":"0.54782529","delta":"0.42313621","greeks":{"delta":"0.42313620703301263","gamma":"0.0003719602887113874","vega":"7.786673704062059","theta":"-1.29477825260926","rho":"-1.3450607057687307","vanna":"-0.003140088465603755","volga":"0.01878115265133365"},"last_traded_price":"","bid":"256.41","bid_size":"0.1","bid_iv":"0.53821733","ask":"282.89","ask_size":"0.1","ask_iv":"0.5722605","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039862","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-78-P","mark_price":"4.23494917","mark_iv":"0.63621521","delta":"-0.20776107","greeks":{"delta":"-0.2077610678061863","gamma":"0.009350189228971984","vega":"0.13909114423518165","theta":"-0.04497765598550749","rho":"-0.010862396765942186","vanna":"0.0011444452330114556","volga":"0.0008982012680168888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102923","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-66000-C","mark_price":"21765.66173226","mark_iv":"0.45430599","delta":"0.94787421","greeks":{"delta":"0.947874211526367","gamma":"0.000007297090659453194","vega":"44.57871500090631","theta":"-26.987516763523587","rho":"-39.130702412919426","vanna":"0.0015373859104010107","volga":"2.0577709023114372"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015616","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-92000-C","mark_price":"3710.64991435","mark_iv":"0.38051005","delta":"0.40692254","greeks":{"delta":"0.4069225423431148","gamma":"0.000028002572050135906","vega":"143.28258157622295","theta":"-46.50334640409696","rho":"-6.671073886225502","vanna":"-0.0017697775318269355","volga":"0.37520336289246675"},"last_traded_price":"","bid":"3690.07","bid_size":"0.001","bid_iv":"0.37939921","ask":"3872.2","ask_size":"0.001","ask_iv":"0.39209767","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009133","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-140000-C","mark_price":"1130.46022439","mark_iv":"0.44161138","delta":"0.09997324","greeks":{"delta":"0.09997323547091987","gamma":"0.000006503650674540166","vega":"108.6595181188601","theta":"-14.179885807264041","rho":"-5.717971993348181","vanna":"-0.004580878429484819","volga":"5.134717129809918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067801","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-113-P","mark_price":"0.17569328","mark_iv":"0.78241477","delta":"-0.09700826","greeks":{"delta":"-0.09700825685441167","gamma":"0.0451942417620075","vega":"0.008332293620801451","theta":"-0.5210634322387401","rho":"-0.0000029861297668528947","vanna":"0.00011456301275654186","volga":"0.00017521579997475324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.74434","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-80-P","mark_price":"4.75638057","mark_iv":"0.62781986","delta":"-0.22935641","greeks":{"delta":"-0.22935641382478875","gamma":"0.010033787077841225","vega":"0.14729057614854935","theta":"-0.04686594555690919","rho":"-0.01219983777919784","vanna":"0.0010594003382059594","volga":"0.0007577040699613083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.10611","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-118-P","mark_price":"2.52100756","mark_iv":"0.76360919","delta":"-0.50669944","greeks":{"delta":"-0.5066994350068117","gamma":"0.06658495158448378","vega":"0.03129376249810707","theta":"-0.7370657046090142","rho":"-0.0001119164162278471","vanna":"-0.000023549503995145403","volga":"0.0000004653746394008702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-210000-P","mark_price":"122382.78772374","mark_iv":"0.64797051","delta":"-1.00736543","greeks":{"delta":"-1.0073654293045091","gamma":"0.000000629570841134114","vega":"7.826379042925247","theta":"9.954201782071353","rho":"-313.90468741163494","vanna":"-0.00039466141143569387","volga":"0.8525446611034712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003462","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-72000-P","mark_price":"3307.82087166","mark_iv":"0.41480185","delta":"-0.20142082","greeks":{"delta":"-0.20142081804867734","gamma":"0.00001113092641274004","vega":"174.67964768326445","theta":"-17.237451008263612","rho":"-16.73126280396814","vanna":"0.0027246879495525585","volga":"2.0137798972324754"},"last_traded_price":"","bid":"2986.78","bid_size":"0.001","bid_iv":"0.39707172","ask":"3696.21","ask_size":"0.001","ask_iv":"0.43765238","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.061324","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-120-P","mark_price":"14.23727559","mark_iv":"0.56375174","delta":"-0.46256086","greeks":{"delta":"-0.46256086379061584","gamma":"0.011893755817221891","vega":"0.23843789303936158","theta":"-0.06740582918427666","rho":"-0.036517778604388464","vanna":"-0.0006565631129437834","volga":"-0.00007941883146794144"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014482","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-85000-C","mark_price":"8138.19631731","mark_iv":"0.38582297","delta":"0.60925312","greeks":{"delta":"0.6092531168444639","gamma":"0.00002315909421520043","vega":"171.4236263928715","theta":"-42.98140362992686","rho":"-20.873997230023324","vanna":"0.00031124654141769106","volga":"0.06890682255275364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016267","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2300-C","mark_price":"448.91525323","mark_iv":"1.37863053","delta":"0.99932367","greeks":{"delta":"0.9993236724673682","gamma":"0.000017047718338238805","vega":"0.0030178257399499945","theta":"-0.771482313647333","rho":"-0.007629881246411162","vanna":"0.0000024755461242265393","volga":"0.00021537315123204985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014722","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-66-P","mark_price":"0.70710138","mark_iv":"0.71591834","delta":"-0.03631211","greeks":{"delta":"-0.03631211227521626","gamma":"0.0018679162182325508","vega":"0.04755423956316756","theta":"-0.017838296834017057","rho":"-0.0018136736638696437","vanna":"0.0008101153911894159","volga":"0.0017156609184087405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.151408","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-240-P","mark_price":"144.48444497","mark_iv":"2.07837448","delta":"-1.00040364","greeks":{"delta":"-1.0004036372572496","gamma":"0.00000004262850132720419","vega":"0.00000005798159466765131","theta":"0.014712719299700512","rho":"-0.01037265214825579","vanna":"-0.0000000015544685431079889","volga":"0.000000007634421092136185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016264","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2550-P","mark_price":"1.07256466","mark_iv":"0.58761165","delta":"-0.02590223","greeks":{"delta":"-0.025902226264437656","gamma":"0.0005595085602845876","vega":"0.1102664337479646","theta":"-1.9827540000502686","rho":"-0.0000476149249277669","vanna":"0.00013010956819361265","volga":"0.006955426640214916"},"last_traded_price":"","bid":"0.68","bid_size":"0.1","bid_iv":"0.53527519","ask":"2.22","ask_size":"0.1","ask_iv":"0.65640733","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.698807","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-675-C","mark_price":"886.33763439","mark_iv":"3.23534717","delta":"0.99980528","greeks":{"delta":"0.9998052836959718","gamma":"0.000005648764328032316","vega":"0.0031948627797547054","theta":"-0.4963389765124978","rho":"-0.06363087082047399","vanna":"0.0000018489728531940583","volga":"0.00009221154760228807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.080344","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-120000-P","mark_price":"33477.43864461","mark_iv":"1.16649697","delta":"-0.99988861","greeks":{"delta":"-0.999888612450082","gamma":"0.00000023002226425914417","vega":"0.1440806848395526","theta":"11.518579250783498","rho":"-2.4033716016449","vanna":"-0.000004796712516630479","volga":"0.013523115202205727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013921","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2720-P","mark_price":"39.27108625","mark_iv":"0.48953477","delta":"-0.39996471","greeks":{"delta":"-0.399964711703708","gamma":"0.002884518535416189","vega":"1.0581391653149708","theta":"-6.92882329502275","rho":"-0.0038952222037981292","vanna":"0.00016156784960425042","volga":"0.0011288948433217138"},"last_traded_price":"","bid":"37.14","bid_size":"0.1","bid_iv":"0.47081775","ask":"45.27","ask_size":"0.1","ask_iv":"0.54754799","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-90-P","mark_price":"8.41917711","mark_iv":"0.60658024","delta":"-0.35541749","greeks":{"delta":"-0.35541749264118055","gamma":"0.012786332766136482","vega":"0.18134654811021197","theta":"-0.05484238107804228","rho":"-0.02159469654050799","vanna":"0.00023102341540854864","volga":"0.00008403509087589018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.113939","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-62-P","mark_price":"0.001","mark_iv":"2.11835076","delta":"-0.00012415","greeks":{"delta":"-0.00012415356641530415","gamma":"0.00002294868050065905","vega":"0.00004838549707602738","theta":"-0.0019549818131604406","rho":"-0.0000000476238405764785","vanna":"0.0000006759562222421924","volga":"0.0000029162437595079095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.542988","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-66000-C","mark_price":"21113.1254978","mark_iv":"0.48428155","delta":"0.97282848","greeks":{"delta":"0.9728284848275506","gamma":"0.00000539099687173961","vega":"20.127076762996882","theta":"-24.508272257370116","rho":"-21.761190654181664","vanna":"0.0008141246805527879","volga":"1.3023113622195237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018781","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1500-P","mark_price":"63.68253971","mark_iv":"0.62274537","delta":"-0.07588849","greeks":{"delta":"-0.07588849011592758","gamma":"0.00009678070892310153","vega":"3.438304455496415","theta":"-0.3634328989016625","rho":"-0.48088232190743274","vanna":"0.001827160000106977","volga":"0.07285959136916537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081709","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-52000-P","mark_price":"237.35171456","mark_iv":"0.55727234","delta":"-0.02351145","greeks":{"delta":"-0.02351145120431411","gamma":"0.000002279009594207238","vega":"24.365463347481658","theta":"-6.956193864335495","rho":"-0.6087932557122615","vanna":"0.0008643005307037967","volga":"1.488892861542721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.174853","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-112-C","mark_price":"8.08662887","mark_iv":"0.61435492","delta":"0.71341384","greeks":{"delta":"0.7134138365876203","gamma":"0.029047087023399736","vega":"0.06520958759933597","theta":"-0.216800176236235","rho":"-0.0021314057810157354","vanna":"0.0004161024198271933","volga":"0.00027501824432099993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020042","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-72000-C","mark_price":"14511.2197998","mark_iv":"0.99181183","delta":"0.99777946","greeks":{"delta":"0.9977794643121292","gamma":"0.000001344203833310067","vega":"0.442687862056418","theta":"-26.937564935566144","rho":"-0.6442041969791668","vanna":"0.000014164952455479219","volga":"0.03443325287831226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.031985","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2920-C","mark_price":"3.98956351","mark_iv":"0.62729773","delta":"0.0782301","greeks":{"delta":"0.0782300977206577","gamma":"0.0012724698423635437","vega":"0.2677117329916307","theta":"-5.232172092831425","rho":"-0.00017711078127775486","vanna":"-0.00022654698527376998","volga":"0.008825254765923652"},"last_traded_price":"","bid":"3.44","bid_size":"0.1","bid_iv":"0.61945994","ask":"5.73","ask_size":"0.1","ask_iv":"0.70121884","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-121-P","mark_price":"10.35140426","mark_iv":"0.57799485","delta":"-0.5163839","greeks":{"delta":"-0.5163839032527754","gamma":"0.01830473888263952","vega":"0.15118494072221347","theta":"-0.11098692152822849","rho":"-0.01066913953911881","vanna":"-0.0004943173754436663","volga":"0.000021510280602901082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014783","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-122-C","mark_price":"1.43621936","mark_iv":"0.76666169","delta":"0.30447779","greeks":{"delta":"0.30447778564354855","gamma":"0.045765070687852134","vega":"0.03492187188149355","theta":"-0.5128433338492426","rho":"-0.0001031073183429015","vanna":"-0.00022307967505486097","volga":"0.00013440416234050692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.212769","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-120-P","mark_price":"4.21820621","mark_iv":"0.73832246","delta":"-0.60633536","greeks":{"delta":"-0.606335357900415","gamma":"0.05223591314566402","vega":"0.038386179488799604","theta":"-0.5368596196599761","rho":"-0.0003028283432340261","vanna":"-0.00014664457880205894","volga":"0.000046543115647765945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102472","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-65000-C","mark_price":"21540.23129931","mark_iv":"1.34358244","delta":"0.99535147","greeks":{"delta":"0.9953514687814262","gamma":"0.0000014935106673424914","vega":"1.0775189597845192","theta":"-42.28345806120342","rho":"-1.5463901150194923","vanna":"0.000022771061471362366","volga":"0.05060229812186815"},"last_traded_price":"5180.72","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"68.40518632075","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.022146","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-108000-C","mark_price":"6451.21035477","mark_iv":"0.40192","delta":"0.37542022","greeks":{"delta":"0.37542021965500477","gamma":"0.000012878309945559748","vega":"292.34824898080467","theta":"-25.73022962283241","rho":"-48.714656003601156","vanna":"-0.005916026041110893","volga":"1.812024130319214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017806","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2950-C","mark_price":"105.45432411","mark_iv":"0.5058355","delta":"0.37382068","greeks":{"delta":"0.37382068469229307","gamma":"0.000851307211299787","vega":"3.353144976630501","theta":"-2.3784194345929466","rho":"-0.10869123327449026","vanna":"-0.0011784338992400982","volga":"0.010566746389624185"},"last_traded_price":"","bid":"104.93","bid_size":"0.1","bid_iv":"0.50383404","ask":"111.68","ask_size":"0.1","ask_iv":"0.52390687","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068974","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-78-P","mark_price":"0.36117164","mark_iv":"0.73675773","delta":"-0.03064438","greeks":{"delta":"-0.030644376216209995","gamma":"0.002487870601321906","vega":"0.02619229299344048","theta":"-0.025341743173829562","rho":"-0.00037225777127329656","vanna":"0.0004940402197433623","volga":"0.0010894393960846312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058572","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-73000-P","mark_price":"4.92749993","mark_iv":"0.93684457","delta":"-0.00297222","greeks":{"delta":"-0.002972217207935466","gamma":"0.000001680673535388547","vega":"0.5228222969230879","theta":"-15.07410653054694","rho":"-0.00021874910523036708","vanna":"0.000017348168056098677","volga":"0.04127359351952548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.694132","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-86000-P","mark_price":"5941.16581991","mark_iv":"0.38497267","delta":"-0.42803861","greeks":{"delta":"-0.4280386081722812","gamma":"0.000023526429504201978","vega":"173.75885817263344","theta":"-30.344892618106268","rho":"-15.238742591942154","vanna":"0.000006058706564636632","volga":"0.0010277053547491062"},"last_traded_price":"","bid":"5916.07","bid_size":"0.001","bid_iv":"0.38480608","ask":"6110.64","ask_size":"0.001","ask_iv":"0.39600366","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049566","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-90-C","mark_price":"6.02857187","mark_iv":"0.72971304","delta":"0.83996602","greeks":{"delta":"0.8399660162440905","gamma":"0.041296592060239085","vega":"0.019721166907353527","theta":"-0.2869504528186035","rho":"-0.00043279592334162314","vanna":"0.000263558508218726","volga":"0.00024985769100868043"},"last_traded_price":"4.03","bid":"","bid_size":"","ask":"4.969","ask_size":"2","ask_iv":"0.05","last_iv":"0.05","volume_24h":"0","total_volume":"30914.52615628","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"986","funding_rate":"","price_change_rate_24h":"0.379116","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3400-C","mark_price":"7.25163372","mark_iv":"0.58592405","delta":"0.0524893","greeks":{"delta":"0.05248929785364357","gamma":"0.00031206941831391134","vega":"0.6290233665162933","theta":"-1.126482479286334","rho":"-0.00330204901260058","vanna":"-0.0006824293740802705","volga":"0.030427793283646185"},"last_traded_price":"9.82","bid":"6.58","bid_size":"0.1","bid_iv":"0.57891019","ask":"8.57","ask_size":"0.1","ask_iv":"0.61002732","volume_24h":"5497290.00006","total_volume":"5496910","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4000","funding_rate":"","price_change_rate_24h":"-0.328931","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-92_5-P","mark_price":"2.61418656","mark_iv":"0.65247435","delta":"-0.35841783","greeks":{"delta":"-0.35841783135427147","gamma":"0.03696498295517617","vega":"0.057949561055548215","theta":"-0.1920309300868439","rho":"-0.0006890253594547744","vanna":"0.00023997121343881882","volga":"0.00008337572256645496"},"last_traded_price":"","bid":"2.31","bid_size":"1","bid_iv":"0.60005245","ask":"3.1","ask_size":"1","ask_iv":"0.73615309","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.317853","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3000-P","mark_price":"267.64829668","mark_iv":"0.52321173","delta":"-0.8357681","greeks":{"delta":"-0.8357681001969531","gamma":"0.0010657521340008544","vega":"1.1103474224748444","theta":"-2.7177710264705977","rho":"-0.07054449104631302","vanna":"-0.0008167958686858236","volga":"0.021843458582010773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010668","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-98-P","mark_price":"12.70987583","mark_iv":"0.61062116","delta":"-0.46309881","greeks":{"delta":"-0.4630988085208973","gamma":"0.01358253445648864","vega":"0.19392227308883236","theta":"-0.05815143109081481","rho":"-0.03260008763782467","vanna":"-0.000678947939945553","volga":"-0.00006815165596777332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.104531","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"LIT-USD-PERP","mark_price":"4.79553822","delta":"0.99883322","greeks":{"delta":"0.998833224444565","gamma":"0","vega":"0"},"last_traded_price":"4.73883","bid":"4.78936","bid_size":"2273","ask":"4.79692","ask_size":"2269","volume_24h":"1219.2675000000002","total_volume":"46518202.22632","created_at":1790096800569,"underlying_price":"4.80114007","open_interest":"1438","funding_rate":"0.0000555598249","price_change_rate_24h":"-0.007082","external_fair_price":"4.79518904","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-56-C","mark_price":"62.21052586","mark_iv":"1.00114215","delta":"0.99665558","greeks":{"delta":"0.996655577900549","gamma":"0.00048491925064479035","vega":"0.006937231734650118","theta":"-0.019175176161045127","rho":"-0.0641200714863135","vanna":"0.0001272005348705683","volga":"0.00037186534719062974"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002384","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1850-P","mark_price":"5.52574249","mark_iv":"0.66237426","delta":"-0.02343049","greeks":{"delta":"-0.023430494057097382","gamma":"0.0000947607715401249","vega":"0.4887522214151875","theta":"-0.42248754949417916","rho":"-0.005695354572382787","vanna":"0.000476998468967931","volga":"0.026083711444069155"},"last_traded_price":"","bid":"4.9","bid_size":"0.1","bid_iv":"0.64824661","ask":"6.54","ask_size":"0.1","ask_iv":"0.68119867","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.123166","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-120000-P","mark_price":"33666.62871814","mark_iv":"0.41267511","delta":"-0.83216565","greeks":{"delta":"-0.8321656496788524","gamma":"0.000010915253763334244","vega":"170.41680526651328","theta":"-9.188985998714962","rho":"-170.28891060012882","vanna":"-0.005617714340446795","volga":"4.290139663821221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015494","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-122-P","mark_price":"15.44982321","mark_iv":"0.56562378","delta":"-0.48544466","greeks":{"delta":"-0.4854446593736156","gamma":"0.011904707009024743","vega":"0.23944994152170412","theta":"-0.06773305949220906","rho":"-0.03962789228024426","vanna":"-0.0008658535248885753","volga":"-0.000046526082756459645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014023","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-89000-C","mark_price":"4842.89066173","mark_iv":"0.37985141","delta":"0.48854412","greeks":{"delta":"0.4885441178434324","gamma":"0.000028883613836560697","vega":"147.5348487297507","theta":"-48.65726976134918","rho":"-8.706636889836613","vanna":"-0.0009029592435584305","volga":"0.03123857617609273"},"last_traded_price":"2099.34","bid":"4828.9","bid_size":"0.001","bid_iv":"0.37644049","ask":"5029.12","ask_size":"0.001","ask_iv":"0.38999625","last_iv":"0.19064055","volume_24h":"0","total_volume":"154.57666688975","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016237","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-70000-C","mark_price":"21547.81347358","mark_iv":"0.42001999","delta":"0.84806872","greeks":{"delta":"0.8480687227974196","gamma":"0.000010162842824234661","vega":"161.49366163166437","theta":"-28.41599610720663","rho":"-108.99082628097","vanna":"0.002859670076431358","volga":"2.3296425713779345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01122","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-75-P","mark_price":"1.19227535","mark_iv":"0.65654121","delta":"-0.06158715","greeks":{"delta":"-0.06158715036627846","gamma":"0.003110515789935141","vega":"0.07262109030576919","theta":"-0.02488017041223874","rho":"-0.0030581164794249247","vanna":"0.0011394040809589996","volga":"0.002073309239700025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.153236","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-148-P","mark_price":"30.48362638","mark_iv":"0.83590383","delta":"-0.94723408","greeks":{"delta":"-0.94723408357704","gamma":"0.006837636309833163","vega":"0.020885834956741355","theta":"-0.07933679164059898","rho":"-0.008034618438220757","vanna":"-0.00037044710975371093","volga":"0.0007022672864923946"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-134-C","mark_price":"0.01240657","mark_iv":"1.24574395","delta":"0.00643278","greeks":{"delta":"0.0064327809552833","gamma":"0.002990693013013579","vega":"0.000877899988514161","theta":"-0.08843533870668072","rho":"-0.00000021086542875966192","vanna":"-0.000015195617613627888","volga":"0.000044507815348963156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.880028","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1900-C","mark_price":"999.2384037","mark_iv":"0.58674334","delta":"0.89379484","greeks":{"delta":"0.89379483624018","gamma":"0.0001842929518015284","vega":"4.132094227303595","theta":"-0.9512912465762234","rho":"-5.05423992823085","vanna":"0.0018685202516386277","volga":"0.05888567143794969"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010525","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-95000-C","mark_price":"10253.70116098","mark_iv":"0.39826536","delta":"0.52323171","greeks":{"delta":"0.5232317053708764","gamma":"0.000013836937299252641","vega":"311.25369313567734","theta":"-28.640420757730382","rho":"-77.4281874791007","vanna":"-0.0030370884397859276","volga":"-0.026247679553310258"},"last_traded_price":"","bid":"9822.52","bid_size":"0.001","bid_iv":"0.38474215","ask":"10872.63","ask_size":"0.001","ask_iv":"0.41848935","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001583","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-90000-P","mark_price":"3692.02343458","mark_iv":"0.42202064","delta":"-0.86113768","greeks":{"delta":"-0.8611376814397033","gamma":"0.00007174140856861738","vega":"16.257578680271664","theta":"-118.23543120401818","rho":"-0.265053260672453","vanna":"-0.0004986459396153992","volga":"0.4673557044368354"},"last_traded_price":"","bid":"3397.28","bid_size":"0.012","bid_iv":"0.05","ask":"4080","ask_size":"0.012","ask_iv":"0.59692789","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133002","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2900-P","mark_price":"483.51240233","mark_iv":"0.54301278","delta":"-0.46576807","greeks":{"delta":"-0.4657680713627797","gamma":"0.0003818615876766217","vega":"7.923724220022836","theta":"-1.0117174978386432","rho":"-2.445650287854831","vanna":"-0.0014577423960497962","volga":"-0.004471889039980327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009873","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-125-P","mark_price":"33.27653316","mark_iv":"0.67256168","delta":"-0.72990783","greeks":{"delta":"-0.7299078304420169","gamma":"0.010425011082980617","vega":"0.16393952456208694","theta":"-0.0508644845140212","rho":"-0.08535235996419102","vanna":"-0.0023734439685637212","volga":"0.0013348283273437562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059179","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-90000-P","mark_price":"3784.48535778","mark_iv":"0.41195753","delta":"-0.82535429","greeks":{"delta":"-0.8253542864917363","gamma":"0.00007275188550215523","vega":"22.235126160898393","theta":"-113.02703115875708","rho":"-0.37537570466976594","vanna":"-0.0006083628789778115","volga":"0.49130044514153015"},"last_traded_price":"","bid":"3500","bid_size":"0.013","bid_iv":"0.28639502","ask":"4160","ask_size":"0.013","ask_iv":"0.57699341","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-77_5-P","mark_price":"0.56754871","mark_iv":"0.73860642","delta":"-0.07834575","greeks":{"delta":"-0.07834575293688259","gamma":"0.009729868865947826","vega":"0.02983082694701154","theta":"-0.06520522272696139","rho":"-0.00025843468652538107","vanna":"0.0005329785213627848","volga":"0.0007213614442811427"},"last_traded_price":"","bid":"0.31","bid_size":"1","bid_iv":"0.63794579","ask":"0.752","ask_size":"1","ask_iv":"0.79433319","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.342413","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-190000-P","mark_price":"101011.12380862","mark_iv":"0.48317093","delta":"-0.97839834","greeks":{"delta":"-0.9783983430460498","gamma":"0.000003297895941235724","vega":"89.99942872537282","theta":"3.616403054994401","rho":"-762.7595253941435","vanna":"-0.004297201466440672","volga":"5.854677836150679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005572","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-65-P","mark_price":"0.66810954","mark_iv":"0.72343388","delta":"-0.03422802","greeks":{"delta":"-0.034228021912894216","gamma":"0.0017609789827043316","vega":"0.045302417356418045","theta":"-0.017178897347755493","rho":"-0.0017136618570836317","vanna":"0.0007759505633856543","volga":"0.0016677667046198798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.148321","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-25-P","mark_price":"0.00942341","mark_iv":"1.41444482","delta":"-0.00071195","greeks":{"delta":"-0.0007119462171853759","gamma":"0.000056844025259234754","vega":"0.0007554374838312784","theta":"-0.0014089993241480762","rho":"-0.000009712665692384313","vanna":"0.00001531296397687097","volga":"0.000046661539514033864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.296397","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1200-P","mark_price":"30.73310084","mark_iv":"1.24976702","delta":"-0.13048817","greeks":{"delta":"-0.13048816551857262","gamma":"0.0005099420375262808","vega":"0.7066538245760644","theta":"-2.6340467104620973","rho":"-0.013994391989913885","vanna":"0.00031108937115657397","volga":"0.005462373101948164"},"last_traded_price":"","bid":"14.21","bid_size":"0.1","bid_iv":"0.98138556","ask":"42.872","ask_size":"0.1","ask_iv":"1.40890761","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.392986","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-114-C","mark_price":"15.56793735","mark_iv":"0.56018807","delta":"0.61579296","greeks":{"delta":"0.6157929607708607","gamma":"0.011562481085387807","vega":"0.23033145846760994","theta":"-0.0747469896583592","rho":"-0.03993084813963512","vanna":"-0.000004675870417754053","volga":"-0.0000015546259347717577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003418","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-190000-C","mark_price":"71.34333493","mark_iv":"0.60364122","delta":"0.00884451","greeks":{"delta":"0.008844512336882526","gamma":"0.0000009069015093941096","vega":"10.502677777231138","theta":"-3.49711077895952","rho":"-0.1829914785766885","vanna":"-0.0005397195314452659","volga":"1.109570873148333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049388","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6000-P","mark_price":"4573.33371988","mark_iv":"1.5399802","delta":"-0.76259821","greeks":{"delta":"-0.7625982099921739","gamma":"0.00019167056245015032","vega":"3.635519489558055","theta":"-1.3743997923054234","rho":"-23.132343390862292","vanna":"-0.0026583683777288768","volga":"0.02745967754817639"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024122","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-75000-C","mark_price":"11845.36245631","mark_iv":"0.42495113","delta":"0.95163311","greeks":{"delta":"0.9516331114544807","gamma":"0.000013271099631891108","vega":"19.2077777552677","theta":"-35.335124985094865","rho":"-5.393814566328481","vanna":"0.0008100583603068695","volga":"1.1493993754361926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.030243","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-78000-P","mark_price":"143.34693307","mark_iv":"0.41478718","delta":"-0.05630898","greeks":{"delta":"-0.05630897539293172","gamma":"0.000019464256065749542","vega":"15.91641768717226","theta":"-33.62833887268735","rho":"-0.0377821815932361","vanna":"0.0006743472195632321","volga":"0.9256754973069712"},"last_traded_price":"","bid":"133.32","bid_size":"0.001","bid_iv":"0.40515064","ask":"170.44","ask_size":"0.028","ask_iv":"0.42771434","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.475495","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-107-P","mark_price":"3.8388435","mark_iv":"0.57228829","delta":"-0.26516318","greeks":{"delta":"-0.26516318138578","gamma":"0.01516910574569076","vega":"0.12404974183409373","theta":"-0.09170764993098872","rho":"-0.003956676400619041","vanna":"0.0008217068775988424","volga":"0.00060962413258302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03998","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4800-C","mark_price":"8.51302378","mark_iv":"0.64850284","delta":"0.03171586","greeks":{"delta":"0.03171585952740137","gamma":"0.00009440609022793504","vega":"0.831542117134895","theta":"-0.4219358918678001","rho":"-0.015304868924752156","vanna":"-0.0009959109836622417","volga":"0.050911047063842314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.143514","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1800-P","mark_price":"14.2912039","mark_iv":"0.63985672","delta":"-0.04247391","greeks":{"delta":"-0.042473914983297494","gamma":"0.00012151352459128206","vega":"1.0560383950918264","theta":"-0.5000753080616354","rho":"-0.025692986187397186","vanna":"0.0008738296462455566","volga":"0.04146911515868677"},"last_traded_price":"","bid":"13.71","bid_size":"0.1","bid_iv":"0.63231015","ask":"15.75","ask_size":"0.1","ask_iv":"0.65129907","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130049","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-72-P","mark_price":"0.08297595","mark_iv":"1.34481542","delta":"-0.00898709","greeks":{"delta":"-0.008987090997990763","gamma":"0.0009444331193902952","vega":"0.004641126651570683","theta":"-0.0323306211350037","rho":"-0.00002187010429263977","vanna":"0.00006296320476806984","volga":"0.0001754451142193283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.474128","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-110-P","mark_price":"20.99122312","mark_iv":"0.63451799","delta":"-0.60378906","greeks":{"delta":"-0.6037890611001713","gamma":"0.0127504130326705","vega":"0.18916606312318357","theta":"-0.05746837096238494","rho":"-0.053841258752498886","vanna":"-0.0017728294116184002","volga":"0.00041708270847222754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081805","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1200-C","mark_price":"1628.54129334","mark_iv":"0.71977919","delta":"0.99423271","greeks":{"delta":"0.9942327068547904","gamma":"0.00004604988531802235","vega":"1.266604897434282","theta":"-0.5746986623260171","rho":"-8.237311936112901","vanna":"0.0009003356611307245","volga":"0.04746921991039505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004782","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-210-P","mark_price":"92.95972535","mark_iv":"0.73743101","delta":"-0.91713091","greeks":{"delta":"-0.9171309050909439","gamma":"0.0037131797338332308","vega":"0.09737236719296292","theta":"-0.029657000830564523","rho":"-0.2384362547440247","vanna":"-0.0019240710355024838","volga":"0.003040928172160974"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003242","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-64000-C","mark_price":"23075.51153991","mark_iv":"0.50819049","delta":"0.97997575","greeks":{"delta":"0.9799757492535649","gamma":"0.000004173803873762293","vega":"16.35205217377783","theta":"-22.68300026372862","rho":"-23.783811931394467","vanna":"0.0006680385215229983","volga":"1.1316487325761542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017408","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-91000-C","mark_price":"2446.34679423","mark_iv":"0.36605202","delta":"0.3725117","greeks":{"delta":"0.37251169799556577","gamma":"0.000037360767863410424","vega":"105.43196330189812","theta":"-55.71754242640296","rho":"-2.5214371514308125","vanna":"-0.0014913371522984821","volga":"0.42599723002180134"},"last_traded_price":"2600","bid":"2460.07","bid_size":"0.001","bid_iv":"0.36472718","ask":"2598.8","ask_size":"0.001","ask_iv":"0.3778169","volume_24h":"1727515.2533995854","total_volume":"1729066.76191998594","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"19.958","funding_rate":"","price_change_rate_24h":"0.031435","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2580-C","mark_price":"169.03950573","mark_iv":"0.62614769","delta":"0.99332586","greeks":{"delta":"0.9933258599287741","gamma":"0.0002667589809865598","vega":"0.021447458485576117","theta":"-1.5159111758981922","rho":"-0.002873039698102495","vanna":"0.000030448541320478026","volga":"0.0020664495567797574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046469","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-700-P","mark_price":"48.93153558","mark_iv":"1.44038755","delta":"-0.0703223","greeks":{"delta":"-0.07032229848127053","gamma":"0.00011868034246389209","vega":"1.0676890694261916","theta":"-0.8079380737309821","rho":"-0.1255065246290246","vanna":"0.00035620100659840753","volga":"0.008222845649188303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.356252","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-87_5-C","mark_price":"8.10246479","mark_iv":"0.80489949","delta":"0.95148324","greeks":{"delta":"0.9514832440590412","gamma":"0.019730780211114733","vega":"0.006426923587942414","theta":"-0.1710957405884859","rho":"-0.00035969699332966994","vanna":"0.00013413008951921666","volga":"0.00021226230019976726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.340243","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3900-C","mark_price":"152.5244917","mark_iv":"0.56321022","delta":"0.27432135","greeks":{"delta":"0.27432134736721264","gamma":"0.0003060817636786923","vega":"6.587510336615322","theta":"-1.0952483056400608","rho":"-0.7714829345953917","vanna":"-0.004334006695754777","volga":"0.07361000172954597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043688","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2200-C","mark_price":"318.55908891","mark_iv":"1.09622965","delta":"0.50194938","greeks":{"delta":"0.5019493795723474","gamma":"0.0003351261876933639","vega":"4.52486715307476","theta":"-1.4367465122792755","rho":"-1.611301227290103","vanna":"-0.0021217893541670605","volga":"0.0007450700450491674"},"last_traded_price":"302.233","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"41282.607742852","total_volume":"41282.607742852","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"54.4","funding_rate":"","price_change_rate_24h":"-0.119784","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-90000-P","mark_price":"3613.7082902","mark_iv":"0.45535751","delta":"-0.90162357","greeks":{"delta":"-0.9016235711918964","gamma":"0.00006621573990797968","vega":"10.01191000699854","theta":"-128.5792950368215","rho":"-0.1604252476833437","vanna":"-0.00033555294101547044","volga":"0.3742327376201928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136557","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-110000-P","mark_price":"26229.33369153","mark_iv":"0.4030161","delta":"-0.68221964","greeks":{"delta":"-0.6822196444697947","gamma":"0.000012599653018184376","vega":"286.8025382626893","theta":"-12.946117998464144","rho":"-198.06406823276214","vanna":"-0.0062112264683691016","volga":"2.1736087813305645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0226","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"GRAM-USD-PERP","mark_price":"1.44065329","delta":"1.00038843","greeks":{"delta":"1.000388429024165","gamma":"0","vega":"0"},"last_traded_price":"1.4369","bid":"1.4406","bid_size":"17970","ask":"1.4421","ask_size":"17951","volume_24h":"30.8392","total_volume":"23963.1468","created_at":1790096800569,"underlying_price":"1.44009392","open_interest":"1390","funding_rate":"0.00010056746246","price_change_rate_24h":"0.003231","external_fair_price":"1.44053109","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2400-C","mark_price":"370.2546603","mark_iv":"0.53286284","delta":"0.89936018","greeks":{"delta":"0.8993601840545837","gamma":"0.0005727844976163131","vega":"1.0499797805895563","theta":"-1.9868199488396956","rho":"-0.16859635797530562","vanna":"0.0008271985363584674","volga":"0.028820280107913442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027033","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-66000-C","mark_price":"27046.74538662","mark_iv":"0.42881158","delta":"0.87654831","greeks":{"delta":"0.8765483101450652","gamma":"0.000007699040574434707","vega":"186.46834848810886","theta":"-24.8127565261874","rho":"-204.23654243830993","vanna":"0.003216386076881466","volga":"2.815970702864753"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005088","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-146-C","mark_price":"2.22726105","mark_iv":"0.65178634","delta":"0.18252501","greeks":{"delta":"0.18252500556232723","gamma":"0.01075613166022019","vega":"0.10018031464523465","theta":"-0.08860422838726137","rho":"-0.002295626600887734","vanna":"-0.001458396805022734","volga":"0.0015591865460061155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006748","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-121-P","mark_price":"3.6643885","mark_iv":"0.78632903","delta":"-0.79334731","greeks":{"delta":"-0.7933473060151723","gamma":"0.0748498292217533","vega":"0.013868821204174977","theta":"-0.843143741280967","rho":"-0.00006228092238952216","vanna":"-0.00012730072179056544","volga":"0.00012252562029883306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.197868","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-90-C","mark_price":"14.93067093","mark_iv":"0.60658024","delta":"0.65541747","greeks":{"delta":"0.6554174651838978","gamma":"0.012786332766135488","vega":"0.18134654811022677","theta":"-0.06595186054934608","rho":"-0.038296297080080414","vanna":"0.00023102341540848996","volga":"0.00008403509087586875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09941","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-100-P","mark_price":"0.00620709","mark_iv":"1.45267238","delta":"-0.00287654","greeks":{"delta":"-0.002876535510779546","gamma":"0.001249256180132568","vega":"0.00042762551615268174","theta":"-0.04993753392690006","rho":"-0.00000010549730297867811","vanna":"0.000006754467786118078","volga":"0.000021963372654674086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.688358","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-50-P","mark_price":"0.001","mark_iv":"1.83838795","delta":"-0.00001152","greeks":{"delta":"-0.000011520609784450083","gamma":"0.000003445992634563569","vega":"0.000004145890220474909","theta":"-0.0001452636827456447","rho":"-0.000000002734901544322682","vanna":"0.00000009631105381737469","volga":"0.0000003892698253065832"},"last_traded_price":"3.183","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1236.55166943","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"20","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-123-C","mark_price":"0.85182103","mark_iv":"0.84560439","delta":"0.22767416","greeks":{"delta":"0.22767415779838437","gamma":"0.04551158827572641","vega":"0.02368643856235124","theta":"-0.6181887169764398","rho":"-0.00003781533923748417","vanna":"-0.00019100094959786245","volga":"0.00016789235667688093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-77000-P","mark_price":"915.51231859","mark_iv":"0.39178064","delta":"-0.15286855","greeks":{"delta":"-0.15286855412772324","gamma":"0.000021743384045729563","vega":"65.67253856193528","theta":"-32.38036445594439","rho":"-0.9436138732148014","vanna":"0.0017478138062694","volga":"1.553244318556517"},"last_traded_price":"","bid":"898.03","bid_size":"0.001","bid_iv":"0.38976353","ask":"960.59","ask_size":"0.026","ask_iv":"0.39925106","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102548","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7500-C","mark_price":"148.47658202","mark_iv":"1.62354715","delta":"0.22761821","greeks":{"delta":"0.22761820799743132","gamma":"0.00016914644891967575","vega":"3.3823902473870984","theta":"-1.529573335246796","rho":"-0.7510082342024132","vanna":"-0.002560531023482873","volga":"0.03049573776145583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.234198","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1450-P","mark_price":"79.4760702","mark_iv":"1.00242186","delta":"-0.3237577","greeks":{"delta":"-0.3237576975061782","gamma":"0.001077734650352779","vega":"1.1978962828037258","theta":"-3.5558774021402257","rho":"-0.03618962128576024","vanna":"0.00018760903928888455","volga":"0.0013434411092477316"},"last_traded_price":"","bid":"44.573","bid_size":"0.1","bid_iv":"0.69520067","ask":"145.281","ask_size":"0.1","ask_iv":"1.53222053","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.338876","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-102-P","mark_price":"2.52634043","mark_iv":"0.58230991","delta":"-0.19046458","greeks":{"delta":"-0.19046457949127946","gamma":"0.012361608315489214","vega":"0.10286086974603377","theta":"-0.0777065751044379","rho":"-0.0026038861856153978","vanna":"0.0010373482868979741","volga":"0.0010729302366344954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055346","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1200-C","mark_price":"394.10590515","mark_iv":"1.24976702","delta":"0.87137396","greeks":{"delta":"0.8713739613937356","gamma":"0.0005099420375262694","vega":"0.7066538245767344","theta":"-2.8090423670544418","rho":"-0.1794570794348447","vanna":"0.0003110893711566736","volga":"0.005462373101947924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.135647","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-82_5-P","mark_price":"0.54698981","mark_iv":"0.73289427","delta":"-0.09728935","greeks":{"delta":"-0.09728934533482704","gamma":"0.015145839037584569","vega":"0.026670481864496002","theta":"-0.10037322050421098","rho":"-0.00014417098533311666","vanna":"0.00044932501199598085","volga":"0.0005567868603820286"},"last_traded_price":"","bid":"0.23","bid_size":"1","bid_iv":"0.59630411","ask":"0.673","ask_size":"1","ask_iv":"0.7842007","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.409139","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-6500-C","mark_price":"60.50465157","mark_iv":"0.61930374","delta":"0.10567434","greeks":{"delta":"0.10567434339377661","gamma":"0.00012462533326695335","vega":"4.403064624954771","theta":"-0.5294814586944191","rho":"-0.456885316776519","vanna":"-0.0046742052930733346","volga":"0.1630210822804245"},"last_traded_price":"49.59","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9016.210621495","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"7","funding_rate":"","price_change_rate_24h":"-0.085422","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-66-P","mark_price":"0.0027609","mark_iv":"1.41759591","delta":"-0.00085242","greeks":{"delta":"-0.0008524153035471242","gamma":"0.00025355209028798075","vega":"0.00023522633162857112","theta":"-0.0063502402830896715","rho":"-0.0000001982074841906251","vanna":"0.0000052439814060384085","volga":"0.000015708660122924848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.685447","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1500-P","mark_price":"72.87914528","mark_iv":"1.01850875","delta":"-0.37195015","greeks":{"delta":"-0.3719501457403639","gamma":"0.0014667539743000464","vega":"0.95880401530534","theta":"-5.015716342592801","rho":"-0.019208873164548737","vanna":"0.0000979177250682789","volga":"0.0005006648121166315"},"last_traded_price":"","bid":"41.123","bid_size":"0.1","bid_iv":"0.67401974","ask":"130.552","ask_size":"0.1","ask_iv":"1.6051862","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.349242","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-92000-P","mark_price":"8421.72684799","mark_iv":"0.38051005","delta":"-0.60237066","greeks":{"delta":"-0.6023706632167771","gamma":"0.000028002572050137583","vega":"143.2825815762115","theta":"-34.19851059649685","rho":"-15.140733652783254","vanna":"-0.0017697775318269039","volga":"0.3752033628925158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043855","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4200-P","mark_price":"1564.4390915","mark_iv":"0.56943361","delta":"-0.73004476","greeks":{"delta":"-0.7300447620378816","gamma":"0.00026166149879833223","vega":"8.500176562336469","theta":"-0.6375932796852506","rho":"-11.813459483907469","vanna":"-0.005634579368492222","volga":"0.08404608824733692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006405","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-190-P","mark_price":"94.48446258","mark_iv":"1.82229084","delta":"-1.00039775","greeks":{"delta":"-1.000397752991994","gamma":"0.000001872467622282773","vega":"0.000002233049230262903","theta":"0.014637285237227552","rho":"-0.006783113991843183","vanna":"-0.00000005815856006460128","volga":"0.0000002430458521598241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024623","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-180-P","mark_price":"62.24139078","mark_iv":"1.58465334","delta":"-0.99915303","greeks":{"delta":"-0.999153026525014","gamma":"0.000211277294208039","vega":"0.00033323201008451605","theta":"-0.0035977957269506815","rho":"-0.004468358409057019","vanna":"-0.000005763486347005285","volga":"0.000020989076415160954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0013","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4000-C","mark_price":"48.7267511","mark_iv":"0.57379297","delta":"0.13636549","greeks":{"delta":"0.1363654879875838","gamma":"0.00027474707287106925","vega":"3.054867249181344","theta":"-0.9844554848121323","rho":"-0.12498126446385513","vanna":"-0.0027018950595687724","volga":"0.08201084195776324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.110875","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"PENDLE-USD-PERP","mark_price":"2.41051069","delta":"0.99957839","greeks":{"delta":"0.99957839322813","gamma":"0","vega":"0"},"last_traded_price":"2.4959","bid":"2.409","bid_size":"4519","ask":"2.4109","ask_size":"4516","volume_24h":"1828.3811","total_volume":"84657362.2353752878","created_at":1790096800569,"underlying_price":"2.41152741","open_interest":"12522","funding_rate":"0.00008899339231","price_change_rate_24h":"-0.057044","external_fair_price":"2.41045183","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2850-C","mark_price":"9.25525245","mark_iv":"0.55749559","delta":"0.17202825","greeks":{"delta":"0.17202824568947328","gamma":"0.0024977683252064287","vega":"0.46702462719976623","theta":"-8.144424020782724","rho":"-0.00041087326687375386","vanna":"-0.0002997747324963922","volga":"0.007798289793187793"},"last_traded_price":"","bid":"8.37","bid_size":"0.1","bid_iv":"0.54031631","ask":"12.62","ask_size":"0.1","ask_iv":"0.62818368","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.587092","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2760-C","mark_price":"16.25721405","mark_iv":"0.47144884","delta":"0.42158021","greeks":{"delta":"0.42158021229020065","gamma":"0.007323501604615362","vega":"0.4433363702997371","theta":"-17.029800267489847","rho":"-0.0002763118810758961","vanna":"-0.00007437634889904713","volga":"0.00040469026653306025"},"last_traded_price":"","bid":"14.16","bid_size":"0.1","bid_iv":"0.43920786","ask":"23.08","ask_size":"0.1","ask_iv":"0.64023497","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.580166","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-135-P","mark_price":"24.47420544","mark_iv":"0.58378227","delta":"-0.61842837","greeks":{"delta":"-0.6184283733613969","gamma":"0.011073536126209116","vega":"0.2298823308707084","theta":"-0.06581185191685046","rho":"-0.06277490452428441","vanna":"-0.0019559564288781084","volga":"0.0006660424580250367"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011823","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-125-P","mark_price":"12.96136036","mark_iv":"0.58628675","delta":"-0.58368917","greeks":{"delta":"-0.5836891665432726","gamma":"0.017676941571384202","vega":"0.14809426201541612","theta":"-0.10957318231914183","rho":"-0.013359207973590592","vanna":"-0.0008469642060709472","volga":"0.0002060156437785174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009471","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-99-P","mark_price":"0.34958039","mark_iv":"0.70806988","delta":"-0.05773942","greeks":{"delta":"-0.057739417878980716","gamma":"0.008541376908919544","vega":"0.022100064348407077","theta":"-0.08063457546927079","rho":"-0.00009213946640956969","vanna":"0.0003868994461232194","volga":"0.0007172888312564743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.298054","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2620-C","mark_price":"132.85739009","mark_iv":"0.51067775","delta":"0.92492102","greeks":{"delta":"0.9249210195043537","gamma":"0.0015207472881188693","vega":"0.2604654811409054","theta":"-4.697459856919596","rho":"-0.005898007513625467","vanna":"0.00026024850613146067","volga":"0.010275677513157997"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.085042","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1500-C","mark_price":"455.03241064","mark_iv":"0.9414375","delta":"0.67999164","greeks":{"delta":"0.6799916400514016","gamma":"0.0003563668594979922","vega":"4.132232286232702","theta":"-1.1800662008849614","rho":"-2.301595864595035","vanna":"-0.0006831805379002524","volga":"-0.004548646505155371"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080969","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-150-P","mark_price":"54.48532999","mark_iv":"1.52019439","delta":"-1.00011247","greeks":{"delta":"-1.0001124699795505","gamma":"0.00008751331087673264","vega":"0.00008706418290368919","theta":"0.012185237682679609","rho":"-0.00391154476851773","vanna":"-0.0000021405601391271937","volga":"0.000007029852989229279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042091","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2920-P","mark_price":"171.96695122","mark_iv":"0.75090056","delta":"-0.97361737","greeks":{"delta":"-0.9736173678650005","gamma":"0.0007207832694523865","vega":"0.06949717107452497","theta":"-3.78110098143509","rho":"-0.002922795344006307","vanna":"-0.00006620720358984507","volga":"0.003521764285482206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1600-P","mark_price":"270.51061023","mark_iv":"0.96401358","delta":"-0.43876211","greeks":{"delta":"-0.43876210851681197","gamma":"0.0006222579361075834","vega":"2.626083626143384","theta":"-1.8435887627368626","rho":"-0.4863288925228369","vanna":"-0.0004286828631416378","volga":"-0.0010916121286257982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.229931","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3800-C","mark_price":"267.5061296","mark_iv":"0.56117827","delta":"0.37433714","greeks":{"delta":"0.37433714222240333","gamma":"0.00028908571921275404","vega":"9.254916658039104","theta":"-1.0654833318047086","rho":"-2.0200037453674575","vanna":"-0.005041912459583888","volga":"0.04887154402229746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039764","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-700-C","mark_price":"863.70028501","mark_iv":"2.2209303","delta":"0.99292632","greeks":{"delta":"0.9929263208833227","gamma":"0.00003923612298334459","vega":"0.05592793980906235","theta":"-0.8049839298628274","rho":"-0.22764686849082044","vanna":"0.000033014378911678414","volga":"0.0012397093821660096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076727","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-121-P","mark_price":"6.61049079","mark_iv":"0.63140006","delta":"-0.58182864","greeks":{"delta":"-0.5818286350171155","gamma":"0.032396819761784955","vega":"0.07474747567514824","theta":"-0.2382871510956612","rho":"-0.0017423376883494517","vanna":"-0.00030928324432104797","volga":"0.00007469437135401743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037724","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-105-C","mark_price":"13.65378669","mark_iv":"0.64474024","delta":"0.87707527","greeks":{"delta":"0.8770752733443163","gamma":"0.01660519077948218","vega":"0.039121740994723264","theta":"-0.14164985551553583","rho":"-0.003598750519084513","vanna":"0.0005419190992859729","volga":"0.000737796415497889"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010198","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-64-C","mark_price":"53.76371435","mark_iv":"2.06156934","delta":"0.99997137","greeks":{"delta":"0.9999713714020484","gamma":"0.000032163394358249964","vega":"0.0000659962770751524","theta":"-0.009079665509034603","rho":"-0.0038597393446471013","vanna":"0.0000009253799866728176","volga":"0.000003898922671673622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001312","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-86500-C","mark_price":"465.41562154","mark_iv":"0.33036657","delta":"0.49965338","greeks":{"delta":"0.49965338184681424","gamma":"0.0003387066094038317","vega":"14.225148579988812","theta":"-383.3286590370386","rho":"-0.007910327214066577","vanna":"-0.000007254342359752843","volga":"0.0000059651947783399384"},"last_traded_price":"840","bid":"371.6","bid_size":"0.02","bid_iv":"0.26478489","ask":"536.66","ask_size":"0.019","ask_iv":"0.38082003","volume_24h":"109011.20009919594","total_volume":"109010.60427246724","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2.516","funding_rate":"","price_change_rate_24h":"-0.345656","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-56-C","mark_price":"63.04069909","mark_iv":"0.79946852","delta":"0.98754904","greeks":{"delta":"0.9875490375645598","gamma":"0.0010174136982478443","vega":"0.02892459661275149","theta":"-0.021709680755742863","rho":"-0.16169570349038165","vanna":"0.0005075042495134321","volga":"0.0012289206302222259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003355","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SNDK-USD-PERP","mark_price":"1884.17658621","delta":"0.99934052","greeks":{"delta":"0.99934052158076","gamma":"0","vega":"0"},"last_traded_price":"1529.7","bid":"1883","bid_size":"5.782","ask":"1884.3","ask_size":"5.778","volume_24h":"0","total_volume":"396473.9237","created_at":1790096800569,"underlying_price":"1885.41998","open_interest":"0","funding_rate":"-0.00000699817718","price_change_rate_24h":"0.075376","external_fair_price":"1884.22554945","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-123-C","mark_price":"2.84458715","mark_iv":"0.64131661","delta":"0.36060237","greeks":{"delta":"0.36060236980873084","gamma":"0.030554213584568404","vega":"0.07160331545081214","theta":"-0.24300259532445387","rho":"-0.0007497524124940419","vanna":"-0.0004380014511389022","volga":"0.0001845256154482249"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049158","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3300-P","mark_price":"651.49540274","mark_iv":"0.53968707","delta":"-0.69559995","greeks":{"delta":"-0.6955999467986067","gamma":"0.0004771154606767426","vega":"4.989643880949516","theta":"-1.1917870740648624","rho":"-1.671047574362705","vanna":"-0.0025611687541853747","volga":"0.03436011112201719"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003195","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2500-P","mark_price":"165.56434895","mark_iv":"0.53551203","delta":"-0.30179609","greeks":{"delta":"-0.3017960905544471","gamma":"0.00047077351540028984","vega":"4.885233202216179","theta":"-1.2902876979727624","rho":"-0.42466286421829996","vanna":"0.0008577526817996821","volga":"0.012487206875327216"},"last_traded_price":"309.6","bid":"163.68","bid_size":"0.1","bid_iv":"0.53091138","ask":"170.84","ask_size":"0.1","ask_iv":"0.54555186","volume_24h":"0","total_volume":"4835.73244921","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.020918","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-280000-P","mark_price":"193476.20259423","mark_iv":"2.56671603","delta":"-1.00044625","greeks":{"delta":"-1.0004462498244102","gamma":"0.000000000017668820765315225","vega":"0.00002435216971765891","theta":"14.73259057789869","rho":"-13.889808482989897","vanna":"-0.0000000006043231929001563","volga":"0.000002765472430392925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002388","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-106000-C","mark_price":"375.50490465","mark_iv":"0.41282601","delta":"0.07676362","greeks":{"delta":"0.07676362310800067","gamma":"0.00001258568284832896","vega":"40.05507346346195","theta":"-22.888830983668864","rho":"-0.3870309883224845","vanna":"-0.0017529117350660612","volga":"2.16779207673783"},"last_traded_price":"","bid":"320.82","bid_size":"0.028","bid_iv":"0.39845716","ask":"401.46","ask_size":"0.028","ask_iv":"0.41902432","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-45-P","mark_price":"0.56759369","mark_iv":"0.89801002","delta":"-0.0286936","greeks":{"delta":"-0.028693601297134518","gamma":"0.0015128225406182154","vega":"0.031764659194160674","theta":"-0.014919035685347836","rho":"-0.0014558445970226622","vanna":"0.000537292420726971","volga":"0.000977278840066954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.156946","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-75000-C","mark_price":"11664.99319336","mark_iv":"0.46089999","delta":"0.97630117","greeks":{"delta":"0.976301169419684","gamma":"0.000009048651584828448","vega":"8.221910871809218","theta":"-31.552894945226257","rho":"-3.0745609974282093","vanna":"0.0003887768637109357","volga":"0.6589098078152491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032585","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-85500-C","mark_price":"1116.11011998","mark_iv":"0.32581629","delta":"0.80640328","greeks":{"delta":"0.8064032821890162","gamma":"0.00023634703268367248","vega":"9.789488438964675","theta":"-264.4289426452014","rho":"-0.018969702576069402","vanna":"0.00029568060729383093","volga":"0.22107657360606237"},"last_traded_price":"","bid":"715","bid_size":"0.013","bid_iv":"0.05","ask":"1420","ask_size":"0.013","ask_iv":"0.62769961","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072517","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-72000-P","mark_price":"2.35023735","mark_iv":"1.51462779","delta":"-0.00149946","greeks":{"delta":"-0.001499460664031305","gamma":"0.0000009032920110108962","vega":"0.17392865673653213","theta":"-21.21880198556344","rho":"-0.00003994526990947322","vanna":"0.000003857742326575554","volga":"0.009901925815932099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.608869","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-115-P","mark_price":"7.03240421","mark_iv":"0.57034532","delta":"-0.40730331","greeks":{"delta":"-0.40730331321114116","gamma":"0.01804528707472459","vega":"0.14706952978702786","theta":"-0.10741867153280373","rho":"-0.0072482631258424255","vanna":"0.00011984154566896056","volga":"0.00003355965716844638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021978","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-125000-P","mark_price":"38235.44725191","mark_iv":"0.41937971","delta":"-0.86314789","greeks":{"delta":"-0.8631478858661499","gamma":"0.000009610618084100812","vega":"152.4856729359262","theta":"-7.094829442590232","rho":"-193.39841578341006","vanna":"-0.005462477720602527","volga":"4.7291348023953015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01386","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-104000-C","mark_price":"7428.52816961","mark_iv":"0.40010373","delta":"0.41710122","greeks":{"delta":"0.41710122324993865","gamma":"0.00001335427770818691","vega":"301.7831638050249","theta":"-26.80884021073935","rho":"-56.09462015348981","vanna":"-0.005202045188916715","volga":"1.1193286147825956"},"last_traded_price":"","bid":"7100.51","bid_size":"0.001","bid_iv":"0.3892209","ask":"7911.99","ask_size":"0.001","ask_iv":"0.41608833","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012374","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-104000-C","mark_price":"470.70808058","mark_iv":"0.40421135","delta":"0.09450366","greeks":{"delta":"0.09450366290592498","gamma":"0.00001502211228748632","vega":"46.811569244893825","theta":"-26.27066062632612","rho":"-0.4851564160377434","vanna":"-0.0019365465210928639","volga":"2.2047730819339235"},"last_traded_price":"110","bid":"454.45","bid_size":"0.001","bid_iv":"0.40230647","ask":"496.91","ask_size":"0.028","ask_iv":"0.41135835","volume_24h":"0","total_volume":"15129.819754717","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.002635","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-74000-C","mark_price":"21183.14427574","mark_iv":"0.41289198","delta":"0.79290168","greeks":{"delta":"0.7929016797488936","gamma":"0.000010311822696779225","vega":"240.4771925342597","theta":"-27.336029209409435","rho":"-159.95906653607352","vanna":"0.002421557082193773","volga":"1.5044893318239507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006212","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-70-C","mark_price":"25.68548643","mark_iv":"0.93020003","delta":"0.9850302","greeks":{"delta":"0.9850302029782352","gamma":"0.0028108741247789702","vega":"0.006282231611162648","theta":"-0.042690650252369795","rho":"-0.006769965002344542","vanna":"0.00014063460863123308","volga":"0.00028723649705918766"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.099514","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-72000-C","mark_price":"14493.2076697","mark_iv":"1.51462779","delta":"0.99856597","greeks":{"delta":"0.9985659735491759","gamma":"0.0000009032920110685315","vega":"0.17392865675054378","theta":"-30.34131588951898","rho":"-0.2463303911205385","vanna":"0.000003857742326853345","volga":"0.009901925816563982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032666","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-111-P","mark_price":"5.25785106","mark_iv":"0.5693332","delta":"-0.33407535","greeks":{"delta":"-0.33407534892546925","gamma":"0.016942036136894795","vega":"0.13783297849377815","theta":"-0.10096236963108668","rho":"-0.005419240251991765","vanna":"0.0005116157218376701","volga":"0.0002600052017867762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029712","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-800-C","mark_price":"793.55821464","mark_iv":"1.61740254","delta":"0.94421194","greeks":{"delta":"0.9442119447012708","gamma":"0.0001476396188370857","vega":"0.5993221754133166","theta":"-1.4627692174305986","rho":"-0.8179163970619576","vanna":"0.00024592329150166514","volga":"0.005967031059401229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076509","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2440-P","mark_price":"0.06210572","mark_iv":"1.00379744","delta":"-0.00186003","greeks":{"delta":"-0.001860029291858981","gamma":"0.000052184778318188965","vega":"0.006726202409632647","theta":"-0.5433646310480433","rho":"-0.0000010555651793692","vanna":"0.000006971384055429112","volga":"0.0005558794507393146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.806321","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1400-P","mark_price":"80.2263216","mark_iv":"0.98899719","delta":"-0.28585743","greeks":{"delta":"-0.28585743064168484","gamma":"0.0008672146129822936","vega":"1.3515264285062463","theta":"-2.77870826316863","rho":"-0.051917120023240296","vanna":"0.0002769056388930837","volga":"0.002453413341887211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.343898","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1200-C","mark_price":"1587.08816353","mark_iv":"0.80173457","delta":"1.00051062","greeks":{"delta":"1.0005106228336875","gamma":"0.000027273128741045725","vega":"0.42371088475244706","theta":"-0.535813932277458","rho":"-4.070788242884467","vanna":"0.00035913455659019266","volga":"0.022445609150384987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00514","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5200-C","mark_price":"12.73770746","mark_iv":"0.64216778","delta":"0.039624","greeks":{"delta":"0.03962399734335074","gamma":"0.00009587752787069838","vega":"1.1930795108899033","theta":"-0.423218092946677","rho":"-0.03267147409723047","vanna":"-0.0014099262637555041","volga":"0.06823115978090191"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.157608","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-50000-P","mark_price":"6.69205863","mark_iv":"2.23124741","delta":"-0.00137153","greeks":{"delta":"-0.0013715256059504016","gamma":"0.00000027503295500455674","vega":"0.32952224567171484","theta":"-14.009259693045141","rho":"-0.00048042817380566206","vanna":"0.0000047920339834647705","volga":"0.012413686042706514"},"last_traded_price":"35.74","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2418821.18500945421","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10.786","funding_rate":"","price_change_rate_24h":"1.709441","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-80-C","mark_price":"37.77182746","mark_iv":"1.6112157","delta":"0.998281","greeks":{"delta":"0.9982809994539348","gamma":"0.00036986425200609744","vega":"0.0005931378783897064","theta":"-0.02470808344383246","rho":"-0.0027116692040242254","vanna":"0.000008641451277822573","volga":"0.0000295120997502755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001626","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1800-C","mark_price":"1082.18285751","mark_iv":"0.59888373","delta":"0.91601248","greeks":{"delta":"0.9160124849586262","gamma":"0.0001577564612156804","vega":"3.6102975219135804","theta":"-0.8875704073538425","rho":"-5.473780619369457","vanna":"0.00182671171796973","volga":"0.06320376634061836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009443","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1200-C","mark_price":"433.44375831","mark_iv":"1.12863173","delta":"0.82445147","greeks":{"delta":"0.8244514661608776","gamma":"0.00046486801854967244","vega":"1.3168042983662889","theta":"-2.1275610971184697","rho":"-0.4467482670339214","vanna":"0.00041573077087425755","volga":"0.005957781835582939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094706","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-975-P","mark_price":"40.6492042","mark_iv":"1.39751083","delta":"-0.10028089","greeks":{"delta":"-0.10028089350049751","gamma":"0.00025148348669360674","vega":"0.8820718567507342","theta":"-1.6198210461941558","rho":"-0.0418969270898984","vanna":"0.000337264529893358","volga":"0.006749624108727904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287147","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1450-P","mark_price":"98.11078109","mark_iv":"0.97338455","delta":"-0.33406773","greeks":{"delta":"-0.3340677300244761","gamma":"0.0009433466275095073","vega":"1.4469670691398786","theta":"-2.922136035362376","rho":"-0.06349074833948927","vanna":"0.0001748588096029151","volga":"0.0011765052426694616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.323959","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-100-C","mark_price":"20.24852896","mark_iv":"0.58843707","delta":"0.83814841","greeks":{"delta":"0.8381484085977967","gamma":"0.011174106247165595","vega":"0.09395801793957519","theta":"-0.08184500284425894","rho":"-0.02087005544621627","vanna":"0.0010674289971968215","volga":"0.0012267537077410363"},"last_traded_price":"6.44","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"19613.422261","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"200","funding_rate":"","price_change_rate_24h":"-0.00029","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-71000-C","mark_price":"17160.73888051","mark_iv":"0.42301178","delta":"0.90103788","greeks":{"delta":"0.9010378800713539","gamma":"0.000012014524174091275","vega":"68.34210928180102","theta":"-33.01289218281437","rho":"-30.85188837542023","vanna":"0.0019836708694755435","volga":"2.129448624641653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018069","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1600-C","mark_price":"143.86794803","mark_iv":"1.00484443","delta":"0.51752135","greeks":{"delta":"0.5175213501428786","gamma":"0.001002008826054101","vega":"1.5866212903057684","theta":"-3.4667338077762313","rho":"-0.09310173230947273","vanna":"-0.00021772288423545732","volga":"-0.0001374261190722426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066941","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-650-C","mark_price":"911.31827116","mark_iv":"3.30466529","delta":"0.99996355","greeks":{"delta":"0.9999635483862713","gamma":"0.000004359857191392399","vega":"0.002518706754266265","theta":"-0.4579754795092063","rho":"-0.06542425021361577","vanna":"0.0000014601428918327522","volga":"0.00007449596946571194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.078265","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-111-C","mark_price":"12.37963213","mark_iv":"0.5693332","delta":"0.66911775","greeks":{"delta":"0.6691177477238033","gamma":"0.01694203613689281","vega":"0.13783297849379783","theta":"-0.11097219750182358","rho":"-0.012759623656386714","vanna":"0.0005116157218376374","volga":"0.0002600052017867428"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002184","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2740-C","mark_price":"25.22326581","mark_iv":"0.45365135","delta":"0.57241931","greeks":{"delta":"0.5724193096270593","gamma":"0.0076333773541444406","vega":"0.44465067239891987","theta":"-16.507750127796136","rho":"-0.0004287012506498762","vanna":"0.000058372403746552314","volga":"0.000292637210902989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.47653","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8000-C","mark_price":"143.21921808","mark_iv":"1.64694659","delta":"0.21925614","greeks":{"delta":"0.21925614107811692","gamma":"0.0001631883159707479","vega":"3.310278248447463","theta":"-1.5172881314061348","rho":"-0.7244160030482099","vanna":"-0.002527492389069299","volga":"0.03119601927801229"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.239635","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"META-USD-PERP","mark_price":"745.05421977","delta":"1.00014044","greeks":{"delta":"1.000140438718585","gamma":"0","vega":"0"},"last_traded_price":"664.08","bid":"745.04","bid_size":"14.61","ask":"745.6","ask_size":"14.6","volume_24h":"0","total_volume":"20628.3638","created_at":1790096800569,"underlying_price":"744.9496","open_interest":"0","funding_rate":"0.00005310615332","price_change_rate_24h":"0.015331","external_fair_price":"745.06725255","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-135-P","mark_price":"42.14667546","mark_iv":"0.69768674","delta":"-0.78873534","greeks":{"delta":"-0.78873533580472","gamma":"0.008865284136506222","vega":"0.14461993452720828","theta":"-0.045219018259184715","rho":"-0.10810375583728654","vanna":"-0.002445656304826928","volga":"0.001805318574020696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049168","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-146-P","mark_price":"28.53292656","mark_iv":"0.81876972","delta":"-0.93964957","greeks":{"delta":"-0.9396495678309897","gamma":"0.007744686748767036","vega":"0.023171553839993003","theta":"-0.08729481278661343","rho":"-0.007520469344130785","vanna":"-0.0004030927909599996","volga":"0.0007328997892955649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006269","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4800-C","mark_price":"142.50833123","mark_iv":"0.58272635","delta":"0.22422233","greeks":{"delta":"0.22422233138442016","gamma":"0.0002181124493753033","vega":"7.250870336408892","theta":"-0.8403615748480023","rho":"-1.076115015643564","vanna":"-0.0058351290628530315","volga":"0.12551404346954884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062901","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-50000-C","mark_price":"39289.18397385","mark_iv":"0.51156892","delta":"0.98518139","greeks":{"delta":"0.9851813908503866","gamma":"0.0000027755045176258457","vega":"53.71757549266772","theta":"-19.11223235637501","rho":"-198.72831323272396","vanna":"0.0016920939489674628","volga":"2.571915390408048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00934","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1650-P","mark_price":"213.07549245","mark_iv":"1.0266139","delta":"-0.53042365","greeks":{"delta":"-0.5304236520793828","gamma":"0.0009789692278566772","vega":"1.5837224735616586","theta":"-3.3475072286741168","rho":"-0.13788823525628346","vanna":"-0.0003301061444782119","volga":"0.0003747849458859461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.221136","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1300-P","mark_price":"6.63499991","mark_iv":"0.7621271","delta":"-0.01541469","greeks":{"delta":"-0.015414689462731414","gamma":"0.00003660454118437638","vega":"0.5405880253410682","theta":"-0.21457589296899895","rho":"-0.017018386420000295","vanna":"0.0004588565872628479","volga":"0.0272935333576593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146222","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2600-C","mark_price":"90.5266316","mark_iv":"1.22179783","delta":"0.24060926","greeks":{"delta":"0.24060926365939508","gamma":"0.0003865184862481883","vega":"2.0674002989500955","theta":"-1.97148136268863","rho":"-0.1627504239381611","vanna":"-0.0013323519470652338","volga":"0.014775193703334398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167671","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1200-C","mark_price":"1561.98207368","mark_iv":"0.99896532","delta":"1.00164058","greeks":{"delta":"1.0016405820614","gamma":"0.000010117593159041509","vega":"0.07870174014982198","theta":"-0.43710826851609125","rho":"-1.6099269449694211","vanna":"0.00006987976287866138","volga":"0.005298690355459066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003892","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-81000-P","mark_price":"88.89760751","mark_iv":"0.42431864","delta":"-0.05620036","greeks":{"delta":"-0.056200355340937994","gamma":"0.000030964792532943396","vega":"9.747723147133076","theta":"-56.205485424619326","rho":"-0.00881758009898937","vanna":"0.0004105435995261065","volga":"0.5637754348332175"},"last_traded_price":"","bid":"74.01","bid_size":"0.001","bid_iv":"0.4029431","ask":"105.44","ask_size":"0.028","ask_iv":"0.43489667","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3600-C","mark_price":"307.2061662","mark_iv":"0.55746746","delta":"0.41611955","greeks":{"delta":"0.41611955427296915","gamma":"0.0003004038716524116","vega":"9.553666378636393","theta":"-1.1032287817953965","rho":"-2.3197883620902755","vanna":"-0.0045581212904097475","volga":"0.030898438274198237"},"last_traded_price":"","bid":"289.54","bid_size":"0.1","bid_iv":"0.53956334","ask":"328.75","ask_size":"0.1","ask_iv":"0.58061117","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03446","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-50000-P","mark_price":"205.1151686","mark_iv":"0.57921523","delta":"-0.01992092","greeks":{"delta":"-0.01992092126249041","gamma":"0.000001905993347857273","vega":"21.17982582046516","theta":"-6.301414499603353","rho":"-0.5261084026511621","vanna":"0.0007473727286856233","volga":"1.3321596245798413"},"last_traded_price":"771.81","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"27635.9756818975","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.181019","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2400-C","mark_price":"349.92551746","mark_iv":"0.81493504","delta":"0.99470427","greeks":{"delta":"0.9947042698423875","gamma":"0.00010841893167176664","vega":"0.029632910425716637","theta":"-1.382923552885774","rho":"-0.015534426262081262","vanna":"0.00003277759213085721","volga":"0.0022810992867797054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019009","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-140000-P","mark_price":"52430.47585852","mark_iv":"0.44161138","delta":"-0.92563561","greeks":{"delta":"-0.9256356093614826","gamma":"0.0000065036506745399146","vega":"108.65951811884958","theta":"-2.0311390054363545","rho":"-265.19817861112483","vanna":"-0.004580878429484496","volga":"5.134717129809759"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009915","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-150000-C","mark_price":"0.11914351","mark_iv":"1.62904509","delta":"0.0000448","greeks":{"delta":"0.00004480319450492991","gamma":"0.000000015563614291181455","vega":"0.01361431628901003","theta":"-0.4238517580263874","rho":"-0.000008553406689345238","vanna":"-0.00000039186920486566137","volga":"0.0013275893022133935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.96435","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2740-P","mark_price":"30.50392192","mark_iv":"0.48135642","delta":"-0.45017175","greeks":{"delta":"-0.45017175099179213","gamma":"0.004491647339357589","vega":"0.7251345777558291","theta":"-10.482047476574897","rho":"-0.0013541765547721394","vanna":"0.00005129153057405096","volga":"0.00017715214681773354"},"last_traded_price":"","bid":"27.38","bid_size":"0.1","bid_iv":"0.43020577","ask":"37.36","ask_size":"0.1","ask_iv":"0.56759324","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.303659","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-88000-C","mark_price":"553.36170962","mark_iv":"0.38753723","delta":"0.30910101","greeks":{"delta":"0.30910101447934024","gamma":"0.00012410508350763248","vega":"25.825888595637096","theta":"-195.527470416404","rho":"-0.03972627166093055","vanna":"-0.00040964474012097327","volga":"0.17671290039010895"},"last_traded_price":"680","bid":"550.9","bid_size":"0.001","bid_iv":"0.38885891","ask":"601.91","ask_size":"0.023","ask_iv":"0.40853407","last_iv":"0.14407574","volume_24h":"2491752.909464029","total_volume":"5225971.45982524379","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"92.924","funding_rate":"","price_change_rate_24h":"-0.203588","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7200-C","mark_price":"0.01","mark_iv":"2.1315987","delta":"0.00000008","greeks":{"delta":"0.00000008122226817599204","gamma":"0.0000000008863007391892983","vega":"0.000001024664835025491","theta":"-0.000041732087018434274","rho":"-0.0000000005023936468714892","vanna":"-0.000000000947653789398105","volga":"0.00000013643545186299267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-52000-P","mark_price":"53.77260549","mark_iv":"0.69437652","delta":"-0.00787161","greeks":{"delta":"-0.007871605246052838","gamma":"0.0000011215554557114838","vega":"6.003845015980069","theta":"-5.447302015630012","rho":"-0.05542315007371971","vanna":"0.00021932282527849088","volga":"0.4584032107255566"},"last_traded_price":"90.95","bid":"30.08","bid_size":"0.029","bid_iv":"0.64697749","ask":"70.09","ask_size":"0.029","ask_iv":"0.71941965","last_iv":"0.77511072","volume_24h":"0","total_volume":"716093.2855253312","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10.122","funding_rate":"","price_change_rate_24h":"-0.191429","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-102000-P","mark_price":"18573.00439476","mark_iv":"0.39467045","delta":"-0.65598418","greeks":{"delta":"-0.6559841827302617","gamma":"0.0000158119145077071","vega":"236.09640864637078","theta":"-17.465249405157774","rho":"-93.9439678166448","vanna":"-0.004413639893485691","volga":"1.3642562160950802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022759","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2300-P","mark_price":"0.14527121","mark_iv":"0.97355992","delta":"-0.00267557","greeks":{"delta":"-0.002675568032301237","gamma":"0.00004628363248526124","vega":"0.015112500025269215","theta":"-0.45228527769648963","rho":"-0.0000064491010624403644","vanna":"0.00001536334899635003","volga":"0.0011761398300509675"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.585822","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-975-P","mark_price":"6.80863701","mark_iv":"1.73879138","delta":"-0.03513038","greeks":{"delta":"-0.035130382808982445","gamma":"0.00017597954407678898","vega":"0.196389140828555","theta":"-1.7691354583618963","rho":"-0.0017945633811285104","vanna":"0.00011062359800660821","volga":"0.0031256673328429537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.647518","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-134-C","mark_price":"3.8719943","mark_iv":"0.61122293","delta":"0.29394303","greeks":{"delta":"0.2939430301848855","gamma":"0.0149340013610796","vega":"0.1304358143434155","theta":"-0.1088933338422198","rho":"-0.003990844763591524","vanna":"-0.0013427089859420272","volga":"0.0008610353409049419"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004681","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2920-C","mark_price":"0.84881088","mark_iv":"0.75090056","delta":"0.02648114","greeks":{"delta":"0.026481144668162374","gamma":"0.0007207832694696272","vega":"0.0694971710773672","theta":"-4.217596598639066","rho":"-0.000014426613105784053","vanna":"-0.00006620720359199774","volga":"0.0035217642855662414"},"last_traded_price":"","bid":"0.11","bid_size":"0.1","bid_iv":"0.58056499","ask":"1.92","ask_size":"0.1","ask_iv":"0.88043377","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-71000-C","mark_price":"15510.63173735","mark_iv":"1.04568412","delta":"0.99819972","greeks":{"delta":"0.9981997237198881","gamma":"0.000001076901557364127","vega":"0.3739208797195898","theta":"-25.460206068936316","rho":"-0.6885716146991734","vanna":"0.000011579072454429003","volga":"0.028742483206668317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029939","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-85000-P","mark_price":"7951.92571767","mark_iv":"0.39457191","delta":"-0.39494882","greeks":{"delta":"-0.39494882112514756","gamma":"0.000016154630994640983","vega":"241.15346777464933","theta":"-21.0914155042623","rho":"-40.22157309230083","vanna":"0.00008145413613553833","volga":"0.020580508381802774"},"last_traded_price":"","bid":"7637.82","bid_size":"0.001","bid_iv":"0.38302449","ask":"8473.56","ask_size":"0.001","ask_iv":"0.41768024","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036202","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2750-C","mark_price":"20.3191718","mark_iv":"0.46160465","delta":"0.4953195","greeks":{"delta":"0.4953195009582379","gamma":"0.007627147633011029","vega":"0.45207691620172047","theta":"-17.035418192595007","rho":"-0.00034534997547666993","vanna":"-0.00001100472823514566","volga":"0.0000035858210670194618"},"last_traded_price":"","bid":"17.04","bid_size":"0.1","bid_iv":"0.4025762","ask":"28.51","ask_size":"0.1","ask_iv":"0.65632443","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.529995","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-105-P","mark_price":"0.01534991","mark_iv":"1.16872832","delta":"-0.00804818","greeks":{"delta":"-0.008048182117298108","gamma":"0.0038841966377780703","vega":"0.0010696931224293714","theta":"-0.10039860208121455","rho":"-0.0000002608911486369676","vanna":"0.000018334097375995614","volga":"0.000051957327730191215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.760669","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2800-C","mark_price":"6.61287857","mark_iv":"0.5257827","delta":"0.20070355","greeks":{"delta":"0.20070354941929106","gamma":"0.004709078974313347","vega":"0.3179232313580425","theta":"-13.560224346446377","rho":"-0.00011239422049522727","vanna":"-0.00018937993512767456","volga":"0.004368205624195882"},"last_traded_price":"","bid":"5.93","bid_size":"0.1","bid_iv":"0.50124966","ask":"10.97","ask_size":"0.1","ask_iv":"0.65031666","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.732272","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-95-C","mark_price":"17.56644698","mark_iv":"0.60693374","delta":"0.61749907","greeks":{"delta":"0.6174990676972917","gamma":"0.00950624922455063","vega":"0.26603255357254885","theta":"-0.04956179388928836","rho":"-0.08885270769987805","vanna":"-0.0007432925964985004","volga":"-0.00019143165035583797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072929","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1600-P","mark_price":"46.38430609","mark_iv":"0.62937157","delta":"-0.07070206","greeks":{"delta":"-0.07070206091564674","gamma":"0.00011053704576169439","vega":"2.658448789824137","theta":"-0.42982305094079254","rho":"-0.2346160946330073","vanna":"0.0015898063504820735","volga":"0.0647652810566514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075634","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-52-P","mark_price":"0.001","mark_iv":"1.78491458","delta":"-0.00002101","greeks":{"delta":"-0.000021011846498118525","gamma":"0.000006282485894593729","vega":"0.000007338634310372549","theta":"-0.00024963400851020674","rho":"-0.000000004977669189380576","vanna":"0.0000001698780750482571","volga":"0.0000006643739278668267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2600-P","mark_price":"6.22030729","mark_iv":"0.53419843","delta":"-0.10300567","greeks":{"delta":"-0.10300567112211777","gamma":"0.0014416730535143933","vega":"0.41770018467823483","theta":"-4.187758015791243","rho":"-0.00044656073359212144","vanna":"0.00034698328546273595","volga":"0.012064406704461642"},"last_traded_price":"","bid":"5.37","bid_size":"0.1","bid_iv":"0.51357806","ask":"8.58","ask_size":"0.1","ask_iv":"0.58728709","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.466999","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BNB-USD-PERP","mark_price":"790.24831064","delta":"1.00050195","greeks":{"delta":"1.00050194865054","gamma":"0","vega":"0"},"last_traded_price":"788.62","bid":"790.12","bid_size":"32.764","ask":"790.87","ask_size":"32.733","volume_24h":"3210425.72486","total_volume":"2790306503.833968731","created_at":1790096800569,"underlying_price":"789.85184557","open_interest":"103.866","funding_rate":"0.00010000047809","price_change_rate_24h":"-0.010635","external_fair_price":"790.24834243","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4500-P","mark_price":"1782.42385287","mark_iv":"0.58231903","delta":"-0.84221106","greeks":{"delta":"-0.8422110590616383","gamma":"0.00023255524043018456","vega":"5.174881828060085","theta":"-0.5384434613919448","rho":"-9.015664102164157","vanna":"-0.004345216165701793","volga":"0.11105004881853965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001497","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-93000-C","mark_price":"112.43199556","mark_iv":"0.46943609","delta":"0.06487791","greeks":{"delta":"0.06487791324171015","gamma":"0.00003131725428632325","vega":"10.906943292637425","theta":"-71.77218722982552","rho":"-0.011151910101368743","vanna":"-0.00041967455525316266","volga":"0.5500297992944277"},"last_traded_price":"","bid":"94.52","bid_size":"0.001","bid_iv":"0.45065608","ask":"118.91","ask_size":"0.028","ask_iv":"0.47362375","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-144-P","mark_price":"28.30915206","mark_iv":"0.64472067","delta":"-0.8058944","greeks":{"delta":"-0.8058944042787677","gamma":"0.011407795219032341","vega":"0.10509797368358864","theta":"-0.08201487450952973","rho":"-0.029178098544111016","vanna":"-0.0014682886641427739","volga":"0.0014756989401619794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005257","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2900-C","mark_price":"121.25144844","mark_iv":"0.50358985","delta":"0.41377139","greeks":{"delta":"0.41377138683967885","gamma":"0.0008797550833097952","vega":"3.449812262373042","theta":"-2.4463779298032056","rho":"-0.1249732485959298","vanna":"-0.0009579203779324563","volga":"0.0058628685928355465"},"last_traded_price":"122.53","bid":"119.98","bid_size":"0.1","bid_iv":"0.49968386","ask":"128.78","ask_size":"0.1","ask_iv":"0.52515198","volume_24h":"47161.490798024","total_volume":"47161.490798024","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"34.4","funding_rate":"","price_change_rate_24h":"-0.062145","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-86000-C","mark_price":"1562.83974279","mark_iv":"0.37116241","delta":"0.57541454","greeks":{"delta":"0.5754145420932717","gamma":"0.00012265933558098385","vega":"33.77594449435937","theta":"-182.53367719756574","rho":"-0.1550150198386722","vanna":"0.00016015405899456956","volga":"0.026202241966776774"},"last_traded_price":"","bid":"1387.85","bid_size":"0.018","bid_iv":"0.33294163","ask":"1658.96","ask_size":"0.018","ask_iv":"0.41287592","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-95-C","mark_price":"5.59159783","mark_iv":"0.64492279","delta":"0.55011243","greeks":{"delta":"0.5501124309786963","gamma":"0.030206866786132647","vega":"0.08086463603269692","theta":"-0.1644640276613466","rho":"-0.002546147669089142","vanna":"-0.000019700327715522635","volga":"-0.0000023063747355916093"},"last_traded_price":"","bid":"5.2","bid_size":"1","bid_iv":"0.60291735","ask":"6.16","ask_size":"1","ask_iv":"0.7216565","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.227275","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-72000-P","mark_price":"33.52929133","mark_iv":"0.51953385","delta":"-0.01284222","greeks":{"delta":"-0.012842220373029439","gamma":"0.000004541638604345851","vega":"4.651667033471691","theta":"-12.404351219658514","rho":"-0.008837369287783671","vanna":"0.00022228539192786317","volga":"0.4289873582448834"},"last_traded_price":"","bid":"23.63","bid_size":"0.029","bid_iv":"0.49464719","ask":"55","ask_size":"0.029","ask_iv":"0.55726433","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.564283","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2400-C","mark_price":"641.43016545","mark_iv":"0.5507159","delta":"0.74153905","greeks":{"delta":"0.7415390464291389","gamma":"0.0003167165182047105","vega":"6.665176560811757","theta":"-1.2385804862387544","rho":"-3.2444128861919","vanna":"0.0009113926355664293","volga":"0.01499665665139616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016397","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-79000-P","mark_price":"11.45093129","mark_iv":"0.58914922","delta":"-0.00984833","greeks":{"delta":"-0.009848328001010698","gamma":"0.000007746828905704162","vega":"1.5154878819107023","theta":"-27.418712758382952","rho":"-0.0005083472314624045","vanna":"0.00006819831780625401","volga":"0.13755481986912785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.798721","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-750-P","mark_price":"22.69567523","mark_iv":"1.6839889","delta":"-0.05138369","greeks":{"delta":"-0.051383691453080936","gamma":"0.00012505096778981422","vega":"0.5285250701967852","theta":"-1.1734171715404509","rho":"-0.02339231652316811","vanna":"0.00021985627215778057","volga":"0.0056050555500150746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.299407","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-79000-P","mark_price":"195.60340041","mark_iv":"0.40254868","delta":"-0.07524502","greeks":{"delta":"-0.07524501817491158","gamma":"0.000025115193358673432","vega":"19.931368716863965","theta":"-40.78590759263994","rho":"-0.05155550263465616","vanna":"0.0007861399535275263","volga":"0.978041431039878"},"last_traded_price":"","bid":"187.24","bid_size":"0.001","bid_iv":"0.39530065","ask":"220","ask_size":"0.028","ask_iv":"0.4113621","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.447657","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-105-C","mark_price":"0.17729473","mark_iv":"0.93958926","delta":"0.06890308","greeks":{"delta":"0.06890308110389244","gamma":"0.02219285876075585","vega":"0.008438563447185805","theta":"-0.2454912424373602","rho":"-0.000007870738821307577","vanna":"-0.00014549343876235513","volga":"0.00020616276824639702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.22993","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-92000-P","mark_price":"5923.39741585","mark_iv":"0.39354046","delta":"-0.8208608","greeks":{"delta":"-0.8208608014831262","gamma":"0.00004759317636624963","vega":"36.92464039033135","theta":"-65.55397864974175","rho":"-1.5612393757191207","vanna":"-0.0010613607772703183","volga":"0.839366576446422"},"last_traded_price":"","bid":"5562.77","bid_size":"0.013","bid_iv":"0.25698952","ask":"6298.15","ask_size":"0.013","ask_iv":"0.47824926","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084037","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-55000-P","mark_price":"1515.06684062","mark_iv":"0.46368917","delta":"-0.08110373","greeks":{"delta":"-0.08110373424156563","gamma":"0.00000435001289348445","vega":"113.92512387148344","theta":"-8.629382040495601","rho":"-11.440637633247372","vanna":"0.0028831694123894846","volga":"3.5353727922872613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.125424","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2800-C","mark_price":"288.6627481","mark_iv":"0.52931143","delta":"0.55037205","greeks":{"delta":"0.5503720460469415","gamma":"0.0005447054410625021","vega":"5.586978880718005","theta":"-1.7743304732710634","rho":"-0.7404030528920289","vanna":"-0.000607249410269564","volga":"-0.001835016422367483"},"last_traded_price":"","bid":"284.85","bid_size":"0.1","bid_iv":"0.52210282","ask":"300.72","ask_size":"0.1","ask_iv":"0.55051237","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035658","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2620-P","mark_price":"0.32051236","mark_iv":"0.53784997","delta":"-0.01475244","greeks":{"delta":"-0.014752439197907776","gamma":"0.0006125486873074363","vega":"0.04230403223477199","theta":"-1.8274231756755461","rho":"-0.0000054475127073657806","vanna":"0.00006165407565552505","volga":"0.0036887251587520617"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.914173","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-78000-P","mark_price":"29.66246848","mark_iv":"0.59362035","delta":"-0.01844738","greeks":{"delta":"-0.01844737918609034","gamma":"0.000010392511418747437","vega":"3.312695864678251","theta":"-37.251428346087216","rho":"-0.002129491917790096","vanna":"0.00013142617730521014","volga":"0.23722953342607983"},"last_traded_price":"356.01","bid":"20.4","bid_size":"0.001","bid_iv":"0.56096138","ask":"40","ask_size":"0.029","ask_iv":"0.620542","volume_24h":"0","total_volume":"171495.024318725","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.615553","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-83500-C","mark_price":"3083.34193175","mark_iv":"0.37647495","delta":"0.92285357","greeks":{"delta":"0.9228535669061071","gamma":"0.0000668371513734092","vega":"8.355207107842837","theta":"-109.44619584262408","rho":"-0.1368804158710524","vanna":"0.0003587056844986463","volga":"0.4414313362289043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057792","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2640-P","mark_price":"4.67473646","mark_iv":"0.49579393","delta":"-0.10597809","greeks":{"delta":"-0.10597808743446038","gamma":"0.0020163352488666362","vega":"0.335281926683622","theta":"-5.061479560415","rho":"-0.0002075280261536312","vanna":"0.00029902745044250794","volga":"0.010260918102207726"},"last_traded_price":"","bid":"4","bid_size":"0.1","bid_iv":"0.47614214","ask":"7.02","ask_size":"0.1","ask_iv":"0.56111195","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.610722","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-94000-C","mark_price":"7688.56194137","mark_iv":"0.3917662","delta":"0.48460373","greeks":{"delta":"0.4846037291171562","gamma":"0.000016939341362453395","vega":"251.06940374807866","theta":"-32.378910126998754","rho":"-38.88945484261882","vanna":"-0.0025757818980715014","volga":"0.1536608109434216"},"last_traded_price":"","bid":"7457.44","bid_size":"0.001","bid_iv":"0.38113078","ask":"8202.15","ask_size":"0.001","ask_iv":"0.4107541","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00665","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-55-C","mark_price":"40.51571915","mark_iv":"1.705553","delta":"1.00035399","greeks":{"delta":"1.000353987894261","gamma":"0.000014874839676107606","vega":"0.000016602894259719363","theta":"-0.01525461640642329","rho":"-0.0029086553947971026","vanna":"0.00000038205873533875054","volga":"0.000001419622211802851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.062638","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2740-C","mark_price":"40.15410112","mark_iv":"0.48135642","delta":"0.55020629","greeks":{"delta":"0.5502062916350872","gamma":"0.0044916473393441635","vega":"0.7251345777580385","theta":"-11.123439670504915","rho":"-0.0017825819998203833","vanna":"0.000051291530574038386","volga":"0.00017715214681739223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.329689","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1400-C","mark_price":"1362.58871622","mark_iv":"0.87823363","delta":"0.99914141","greeks":{"delta":"0.999141413448822","gamma":"0.00002003702268035865","vega":"0.13702504928874396","theta":"-0.49172665696961015","rho":"-1.404413230152876","vanna":"0.00012873237270817877","volga":"0.009022039189218525"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004531","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1250-P","mark_price":"21.49133265","mark_iv":"1.29029831","delta":"-0.12142616","greeks":{"delta":"-0.12142615898245021","gamma":"0.0006172533487587308","vega":"0.5111653274425545","theta":"-3.408419834774781","rho":"-0.005664505011586791","vanna":"0.00024346539382302074","volga":"0.004439296668697076"},"last_traded_price":"","bid":"10.108","bid_size":"0.1","bid_iv":"1.03200087","ask":"30.57","ask_size":"0.1","ask_iv":"1.45249396","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.490195","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-95-P","mark_price":"1.50239099","mark_iv":"0.68708386","delta":"-0.44569955","greeks":{"delta":"-0.44569954878502727","gamma":"0.09044173902478748","vega":"0.025147561561113477","theta":"-0.5277938569021425","rho":"-0.00006669643618641915","vanna":"0.00003487860394267623","volga":"0.000004554409375328606"},"last_traded_price":"","bid":"1","bid_size":"1","bid_iv":"0.47295949","ask":"1.94","ask_size":"1","ask_iv":"0.84637578","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.547034","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-105-C","mark_price":"4.65413551","mark_iv":"0.65190983","delta":"0.37673966","greeks":{"delta":"0.3767396625885319","gamma":"0.01908440791780562","vega":"0.11689445693842915","theta":"-0.10717709215456006","rho":"-0.004796993722031298","vanna":"-0.0009943377209020552","volga":"0.0003039480284071233"},"last_traded_price":"1.995","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"82.35550982","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.11106","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-85-P","mark_price":"10.36054539","mark_iv":"0.61410306","delta":"-0.3048467","greeks":{"delta":"-0.3048467042118057","gamma":"0.008483093998964788","vega":"0.24020378715961685","theta":"-0.037069830778406795","rho":"-0.052404593374066465","vanna":"0.0003669866711900665","volga":"0.0001844202176087141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074551","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6800-C","mark_price":"0.01","mark_iv":"2.06251281","delta":"0.00000018","greeks":{"delta":"0.00000017697668167488816","gamma":"0.0000000019438537769397795","vega":"0.000002174480529826945","theta":"-0.00008569788466338189","rho":"-0.0000000010862044545288744","vanna":"-0.0000000020202932974234462","volga":"0.00000028277608686706145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-117-P","mark_price":"1.043408","mark_iv":"0.72326719","delta":"-0.40681857","greeks":{"delta":"-0.4068185734081346","gamma":"0.11053494427083013","vega":"0.018838346812461323","theta":"-1.0797944302992628","rho":"-0.00001773404053332471","vanna":"0.00004560578376995511","volga":"0.000012672179646557672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.493822","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-50-P","mark_price":"0.0601549","mark_iv":"1.08861112","delta":"-0.00422553","greeks":{"delta":"-0.004225531312682454","gamma":"0.0003024757873393775","vega":"0.004705268510583675","theta":"-0.006765597103881639","rho":"-0.00006200134961584988","vanna":"0.00008388202200725585","volga":"0.0002602109751565204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.301794","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-130-C","mark_price":"9.42690171","mark_iv":"0.57576688","delta":"0.43661377","greeks":{"delta":"0.43661377025169484","gamma":"0.011543337182031611","vega":"0.23634500213733445","theta":"-0.0768143664753779","rho":"-0.024179451154686244","vanna":"-0.0016018673792809776","volga":"0.00031665773923685394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002489","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-84000-C","mark_price":"2620.62882135","mark_iv":"0.36460601","delta":"0.8895002","greeks":{"delta":"0.8895002006564929","gamma":"0.00008994252035283135","vega":"10.88910214842507","theta":"-134.44679455261374","rho":"-0.11633895093227925","vanna":"0.00041383491089428445","volga":"0.4376080117838111"},"last_traded_price":"","bid":"2255.17","bid_size":"0.012","bid_iv":"0.05","ask":"2946.63","ask_size":"0.012","ask_iv":"0.57541457","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041064","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-65-C","mark_price":"54.30456924","mark_iv":"0.72343388","delta":"0.97333617","greeks":{"delta":"0.9733361742063316","gamma":"0.001760978982704491","vega":"0.04530241735642725","theta":"-0.02672823486993818","rho":"-0.13928804175502077","vanna":"0.0007759505633857585","volga":"0.001667766704620031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002478","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3600-P","mark_price":"903.1348517","mark_iv":"0.55273299","delta":"-0.79206002","greeks":{"delta":"-0.7920600188996334","gamma":"0.00038687783153087117","vega":"4.1437474829985455","theta":"-0.9426775188870471","rho":"-2.3164880320740955","vanna":"-0.0028933484098552058","volga":"0.06210043680360612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000761","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-116-C","mark_price":"3.75909879","mark_iv":"0.70617523","delta":"0.61111083","greeks":{"delta":"0.6111108329774794","gamma":"0.054426926201669903","vega":"0.03825479726873075","theta":"-0.5194363339594139","rho":"-0.00026986865966288826","vanna":"0.00010220624193147938","volga":"0.00003393513259883322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089587","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-150000-C","mark_price":"186.54720817","mark_iv":"0.50420438","delta":"0.0244367","greeks":{"delta":"0.024436697642289968","gamma":"0.000002601982922474014","vega":"25.169354971053053","theta":"-7.084808350688234","rho":"-0.4784826710594938","vanna":"-0.0012876346904673866","volga":"2.1999291555136975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121567","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-100000-C","mark_price":"91.29855976","mark_iv":"0.4792668","delta":"0.03520986","greeks":{"delta":"0.03520986234474296","gamma":"0.000011541933339660245","vega":"10.905312248562383","theta":"-27.59166176233438","rho":"-0.02406370838787112","vanna":"-0.0004966312951059088","volga":"0.7773378106948492"},"last_traded_price":"","bid":"75.65","bid_size":"0.001","bid_iv":"0.4647422","ask":"106.45","ask_size":"0.029","ask_iv":"0.49319873","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2800-C","mark_price":"434.60276882","mark_iv":"0.54301492","delta":"0.59321946","greeks":{"delta":"0.5932194607147293","gamma":"0.0003764497643984625","vega":"7.811458315423103","theta":"-1.3443544054389356","rho":"-2.1982608544028235","vanna":"-0.0009615293031091319","volga":"-0.005351126557283746"},"last_traded_price":"374.25","bid":"422.43","bid_size":"0.1","bid_iv":"0.5311225","ask":"459.84","ask_size":"0.1","ask_iv":"0.579095","volume_24h":"0","total_volume":"177822.59580376","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"72","funding_rate":"","price_change_rate_24h":"-0.023258","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3700-P","mark_price":"1072.35491973","mark_iv":"0.55742661","delta":"-0.70538852","greeks":{"delta":"-0.7053885220628816","gamma":"0.0003310402416377293","vega":"7.051504900721596","theta":"-0.831972159435609","rho":"-5.42407000409469","vanna":"-0.0041058669225410935","volga":"0.05593943436825485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00452","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-175000-C","mark_price":"0.02436018","mark_iv":"1.89755727","delta":"0.00000852","greeks":{"delta":"0.000008521691147648436","gamma":"0.0000000027657443440041947","vega":"0.002818118162708971","theta":"-0.10216363962685489","rho":"-0.0000017488368823714888","vanna":"-0.00000007661060877973362","volga":"0.0002849422993656061"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.98336","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-76-C","mark_price":"42.43641569","mark_iv":"0.75679281","delta":"0.9767052","greeks":{"delta":"0.9767051977601213","gamma":"0.002145372215208699","vega":"0.02320067814622636","theta":"-0.03308143985933274","rho":"-0.04373899705773836","vanna":"0.00044093157897385674","volga":"0.0010053861492977274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002805","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-92000-P","mark_price":"6296.96962964","mark_iv":"0.37952816","delta":"-0.75840237","greeks":{"delta":"-0.7584023688676672","gamma":"0.00004480614003100572","vega":"57.91789480081093","theta":"-57.537184935268925","rho":"-2.8673404147547203","vanna":"-0.001370828628920013","volga":"0.8250298037561686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072925","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-100-P","mark_price":"0.04074306","mark_iv":"1.11984718","delta":"-0.0129804","greeks":{"delta":"-0.012980401736826607","gamma":"0.003805346646209814","vega":"0.0026227900634185524","theta":"-0.09062379212244487","rho":"-0.0000018087279420054213","vanna":"0.000042809420461785516","volga":"0.00011224478573597955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-90-C","mark_price":"23.79176383","mark_iv":"0.60736448","delta":"0.68177916","greeks":{"delta":"0.6817791598766981","gamma":"0.0074231003129039096","vega":"0.3103492685940762","theta":"-0.04027735467889105","rho":"-0.17965738637339598","vanna":"-0.0005521177603122249","volga":"-0.00022383792715011656"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072441","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2500-C","mark_price":"248.96329344","mark_iv":"0.83718645","delta":"0.99726902","greeks":{"delta":"0.9972690152480118","gamma":"0.00009148822529122504","vega":"0.009834842314707954","theta":"-1.0988712763127741","rho":"-0.004231445372341854","vanna":"0.000011678337136349107","volga":"0.0008881672701155706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027773","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-115-P","mark_price":"32.81399861","mark_iv":"0.64112547","delta":"-0.51679038","greeks":{"delta":"-0.5167903824551724","gamma":"0.007695309826618421","vega":"0.3396136597875816","theta":"-0.03488840451157894","rho":"-0.2477864721027682","vanna":"-0.0031417420896784056","volga":"0.000027447494661211914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059351","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2900-P","mark_price":"183.99190784","mark_iv":"0.50108909","delta":"-0.72761573","greeks":{"delta":"-0.7276157299634851","gamma":"0.001489575051279424","vega":"1.4862865419955182","theta":"-3.6081961235146935","rho":"-0.048495042406101155","vanna":"-0.0007383480844946194","volga":"0.012234524528355604"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025628","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-91-P","mark_price":"0.07900824","mark_iv":"0.7595215","delta":"-0.06054241","greeks":{"delta":"-0.0605424146798934","gamma":"0.04012745454280872","vega":"0.004722074177047955","theta":"-0.28882406853983444","rho":"-0.0000013428452214543238","vanna":"0.00009890851240199053","volga":"0.00014639761445807878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.908315","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-65-P","mark_price":"0.60412822","mark_iv":"0.81266549","delta":"-0.05210243","greeks":{"delta":"-0.052102428665012857","gamma":"0.004283710908476319","vega":"0.03270842750295445","theta":"-0.034512551104481676","rho":"-0.0006226718751355343","vanna":"0.0005762220010986264","volga":"0.0008955575430594783"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.182441","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-70000-C","mark_price":"16542.42578792","mark_iv":"1.04180993","delta":"0.99319939","greeks":{"delta":"0.9931993880555506","gamma":"0.000002631993556415329","vega":"1.4723992578189726","theta":"-43.89704358652109","rho":"-1.187593735285206","vanna":"0.00003851189098068957","volga":"0.08143402824780761"},"last_traded_price":"9672.34","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"31728.83568144876","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.26","funding_rate":"","price_change_rate_24h":"0.028644","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-66-C","mark_price":"53.34356109","mark_iv":"0.71591834","delta":"0.97125208","greeks":{"delta":"0.9712520838432818","gamma":"0.0018679162182327117","vega":"0.047554239563177066","theta":"-0.027387634356192833","rho":"-0.13682311207703549","vanna":"0.0008101153911895216","volga":"0.0017156609184088886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002337","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-84500-C","mark_price":"2022.20458878","mark_iv":"0.35911611","delta":"0.94304463","greeks":{"delta":"0.9430446252281707","gamma":"0.00008938831559556714","vega":"4.080869390812451","theta":"-126.71905998394396","rho":"-0.03436992386668508","vanna":"0.00020569917400945335","volga":"0.28113745200815393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065982","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-77_5-P","mark_price":"1.53430157","mark_iv":"0.66837641","delta":"-0.13471581","greeks":{"delta":"-0.1347158148472934","gamma":"0.01060285707937746","vega":"0.0665842810558735","theta":"-0.05703966551383047","rho":"-0.0015813968004062358","vanna":"0.0009324071913929976","volga":"0.000986558153218996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.200337","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4000-P","mark_price":"2467.78991741","mark_iv":"1.44320922","delta":"-0.89586381","greeks":{"delta":"-0.8958638120098537","gamma":"0.00020038906543001455","vega":"1.2660716089948911","theta":"-1.2179459335372447","rho":"-4.436637573015202","vanna":"-0.0010292680917037467","volga":"0.01957763093430287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032593","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-105-P","mark_price":"0.21442481","mark_iv":"0.87305347","delta":"-0.05618424","greeks":{"delta":"-0.056184238903584385","gamma":"0.012988629573773643","vega":"0.011286617026396219","theta":"-0.1876596179062891","rho":"-0.000015393726014666866","vanna":"0.00016619861535461887","volga":"0.00031070169952113024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.347938","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-85000-C","mark_price":"1551.56507881","mark_iv":"0.33798361","delta":"0.89528666","greeks":{"delta":"0.8952866591928049","gamma":"0.00015066406581392677","vega":"6.473547867050254","theta":"-184.51112836433862","rho":"-0.026370810020052874","vanna":"0.0002748129074336671","volga":"0.2982363693932254"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011252","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-800-C","mark_price":"839.85407573","mark_iv":"1.34259371","delta":"0.92024254","greeks":{"delta":"0.9202425411582812","gamma":"0.00015508841228621843","vega":"1.3005007357796634","theta":"-1.1079129277323982","rho":"-2.154176544094927","vanna":"0.0004093408183505989","volga":"0.008555573400940462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043265","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1050-C","mark_price":"532.42882912","mark_iv":"1.46336926","delta":"0.92548455","greeks":{"delta":"0.9254845453679796","gamma":"0.0002946856439616865","vega":"0.4781561498798858","theta":"-2.2666598860404537","rho":"-0.24244275821995603","vanna":"0.00023422413355451236","volga":"0.0052297680247040245"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.110779","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-95-C","mark_price":"1.35006947","mark_iv":"0.69821103","delta":"0.57508305","greeks":{"delta":"0.5750830502826304","gamma":"0.1425864735246558","vega":"0.015424679822808884","theta":"-0.8703080687343212","rho":"-0.000022946141815070555","vanna":"0.00003713863955903106","volga":"0.000006712089820339818"},"last_traded_price":"","bid":"0.57","bid_size":"2","bid_iv":"0.16894545","ask":"1.98","ask_size":"2","ask_iv":"1.10326144","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.316339","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4600-P","mark_price":"1839.29649925","mark_iv":"0.63291536","delta":"-0.96828008","greeks":{"delta":"-0.9682800772417709","gamma":"0.00011717049163791953","vega":"1.0072476110492499","theta":"-0.14857708045154575","rho":"-3.3067206841457915","vanna":"-0.0011708015621989208","volga":"0.05643721111225417"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002226","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-92000-P","mark_price":"11745.69384287","mark_iv":"0.39176021","delta":"-0.50944753","greeks":{"delta":"-0.5094475269560971","gamma":"0.00001697937625538459","vega":"251.65893883246258","theta":"-20.666117155738405","rho":"-59.4108018835028","vanna":"-0.0020085531020780276","volga":"-0.01425200511351793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030581","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-500-C","mark_price":"1176.81638773","mark_iv":"1.66177582","delta":"0.96305165","greeks":{"delta":"0.9630516476288716","gamma":"0.00006421840487169598","vega":"1.3144009798225673","theta":"-0.7706906534448884","rho":"-5.952445733606777","vanna":"0.0001980324668797491","volga":"0.004859550400522327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.031022","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-35000-P","mark_price":"185.94232863","mark_iv":"0.63898866","delta":"-0.01179376","greeks":{"delta":"-0.0117937614129288","gamma":"0.0000007854403700479009","vega":"18.987888642102757","theta":"-3.1462426965797103","rho":"-0.9405134341385306","vanna":"0.0006249947948801276","volga":"1.228868019730817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.170711","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-62-P","mark_price":"1.67895845","mark_iv":"0.74093314","delta":"-0.08675519","greeks":{"delta":"-0.08675518683454826","gamma":"0.004422225943560377","vega":"0.07661167861660947","theta":"-0.029362650154132617","rho":"-0.004306430173223739","vanna":"0.0010739528978563507","volga":"0.0014016092338938976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105706","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-98000-P","mark_price":"13549.29848948","mark_iv":"0.3871435","delta":"-0.69017313","greeks":{"delta":"-0.6901731285078284","gamma":"0.000021354336828809208","vega":"158.6058111154395","theta":"-24.118223505903902","rho":"-34.753157587616634","vanna":"-0.003155491773922868","volga":"1.282821356991793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032906","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-84500-P","mark_price":"172.79049955","mark_iv":"0.35633362","delta":"-0.15856224","greeks":{"delta":"-0.15856223593605998","gamma":"0.00011780805532272548","vega":"13.939108188607612","theta":"-151.13947067353513","rho":"-0.007670779471883354","vanna":"0.00044181994030229087","volga":"0.3823187442124519"},"last_traded_price":"","bid":"161.06","bid_size":"0.001","bid_iv":"0.34569627","ask":"176.1","ask_size":"0.026","ask_iv":"0.35654523","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.716616","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-100-C","mark_price":"4.55337965","mark_iv":"0.64793488","delta":"0.4313301","greeks":{"delta":"0.43133010098982844","gamma":"0.025045515853731028","vega":"0.09573100769495375","theta":"-0.1374848010314073","rho":"-0.00294664338462697","vanna":"-0.0005287752074900221","volga":"0.00008929734239608796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.173541","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4400-P","mark_price":"1642.54238399","mark_iv":"0.61712742","delta":"-0.95695266","greeks":{"delta":"-0.9569526583093791","gamma":"0.00014682690373278315","vega":"1.2307018156593914","theta":"-0.24547843211905485","rho":"-2.952992558806024","vanna":"-0.0013764962638363144","volga":"0.061879188858634485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002801","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2700-P","mark_price":"31.51590893","mark_iv":"0.48986894","delta":"-0.34286947","greeks":{"delta":"-0.34286947446321675","gamma":"0.0027424107994573157","vega":"1.006695949593318","theta":"-6.6178022113151815","rho":"-0.003126001341275036","vanna":"0.0002665773070850002","volga":"0.0029699645988850248"},"last_traded_price":"","bid":"30.8","bid_size":"0.1","bid_iv":"0.48408197","ask":"36.71","ask_size":"0.1","ask_iv":"0.54247634","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-146-C","mark_price":"0.3945792","mark_iv":"0.81876972","delta":"0.06133429","greeks":{"delta":"0.06133429146600595","gamma":"0.0077446867487736305","vega":"0.023171553840037152","theta":"-0.09934241096857259","rho":"-0.00010399987381440743","vanna":"-0.0004030927909605701","volga":"0.0007328997892961787"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.6418109","ask":"","ask_size":"","ask_iv":"0.96226796","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.176997","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-85-P","mark_price":"0.11746317","mark_iv":"0.98130824","delta":"-0.0165474","greeks":{"delta":"-0.016547396309633332","gamma":"0.00219651551364622","vega":"0.007876426965389887","theta":"-0.03997189188650611","rho":"-0.000030959957706603407","vanna":"0.0001344274382588207","volga":"0.0003373520338472595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.172579","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1800-P","mark_price":"362.74088442","mark_iv":"1.06327821","delta":"-0.59538796","greeks":{"delta":"-0.5953879587897546","gamma":"0.0007318570896143222","vega":"1.9530461690952887","theta":"-2.649984726090494","rho":"-0.3738751762174872","vanna":"-0.0006779629999252307","volga":"0.0024819675317097486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.157965","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-102000-P","mark_price":"15485.24907331","mark_iv":"0.75012444","delta":"-0.99516898","greeks":{"delta":"-0.9951689779598459","gamma":"0.000002760197333266926","vega":"1.1117975698902112","theta":"-1.2575010225444976","rho":"-1.1116981824554093","vanna":"-0.00004491463099969738","volga":"0.09933560352957664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027314","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-135-C","mark_price":"1.02989763","mark_iv":"0.76068941","delta":"0.10249073","greeks":{"delta":"0.10249073314696515","gamma":"0.007675682930209294","vega":"0.0548595310064288","theta":"-0.05706737896056529","rho":"-0.0010615102358505415","vanna":"-0.0011445271642392448","volga":"0.001388920739432777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055036","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1400-C","mark_price":"1390.6039314","mark_iv":"0.72632027","delta":"0.99174513","greeks":{"delta":"0.9917451258295747","gamma":"0.00004877348567108933","vega":"0.6864612127904272","theta":"-0.6175662192729788","rho":"-3.5668176886338885","vanna":"0.0005786568726096782","volga":"0.03261645823910784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006268","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-70000-C","mark_price":"17240.58532656","mark_iv":"0.44291199","delta":"0.94950003","greeks":{"delta":"0.9495000313570803","gamma":"0.000009143804305442623","vega":"31.22180832030082","theta":"-29.655593650380396","rho":"-17.769783272980998","vanna":"0.0011838835497576339","volga":"1.6327616337051567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02229","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1550-P","mark_price":"126.70731107","mark_iv":"1.00772358","delta":"-0.44220312","greeks":{"delta":"-0.44220311808116775","gamma":"0.001178218683081138","vega":"1.3165100171796629","theta":"-3.9138828800567405","rho":"-0.057696481326555436","vanna":"-0.00005656925183653613","volga":"-0.00013017680922241815"},"last_traded_price":"","bid":"68.865","bid_size":"0.1","bid_iv":"0.56157613","ask":"214.956","ask_size":"0.1","ask_iv":"1.67387997","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287569","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-950-C","mark_price":"626.99035935","mark_iv":"1.61060097","delta":"0.94928176","greeks":{"delta":"0.9492817569770258","gamma":"0.00020023718943662318","vega":"0.3575934363077327","theta":"-1.898446021128274","rho":"-0.2855015803764101","vanna":"0.00018177229485157322","volga":"0.004598653776729129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098284","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3500-C","mark_price":"59.85434845","mark_iv":"0.54897289","delta":"0.18934084","greeks":{"delta":"0.18934083835187587","gamma":"0.0004245932400702689","vega":"3.165893717969249","theta":"-1.390208346836922","rho":"-0.10760723578723384","vanna":"-0.002347596063794439","volga":"0.05717878261319646"},"last_traded_price":"","bid":"58.22","bid_size":"0.1","bid_iv":"0.54368083","ask":"63","ask_size":"0.1","ask_iv":"0.55871537","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1600-P","mark_price":"77.92021489","mark_iv":"0.60887927","delta":"-0.09154019","greeks":{"delta":"-0.09154018515278815","gamma":"0.00011404135615463359","vega":"3.9613078015257774","theta":"-0.40739731340596563","rho":"-0.588394464682615","vanna":"0.0019421896655275209","volga":"0.07204810478424613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073615","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1400-P","mark_price":"14.70902405","mark_iv":"1.32869884","delta":"-0.15284643","greeks":{"delta":"-0.15284643159538774","gamma":"0.0013441215621037323","vega":"0.31220723952118495","theta":"-7.869767309037772","rho":"-0.0010559723377001184","vanna":"0.00013733428347617263","volga":"0.0021958327229287164"},"last_traded_price":"61.38","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1452.49645375","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.593725","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-200000-C","mark_price":"0.01","mark_iv":"2.10678363","delta":"0.00000207","greeks":{"delta":"0.000002066436825789598","gamma":"0.0000000006431619558313651","vega":"0.0007275997761112248","theta":"-0.029280100054300602","rho":"-0.00000044347619936964277","vanna":"-0.000000019100645720187837","volga":"0.00007606575404859789"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.985882","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-82000-C","mark_price":"4536.24262576","mark_iv":"0.43074189","delta":"0.97009926","greeks":{"delta":"0.9700992618937925","gamma":"0.000027529526634786327","vega":"3.9374862935967125","theta":"-65.35300975352669","rho":"-0.20137979836064093","vanna":"0.00019553546001984266","volga":"0.3177008764484992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.07321","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-62-P","mark_price":"0.56431954","mark_iv":"0.74709042","delta":"-0.02865277","greeks":{"delta":"-0.02865277032413215","gamma":"0.0014719680776338602","vega":"0.03910568699299811","theta":"-0.015331606469201387","rho":"-0.0014474466006782801","vanna":"0.0006783407707539273","volga":"0.0015209725653148327"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.135212","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-86-P","mark_price":"2.31340618","mark_iv":"0.60402663","delta":"-0.11503802","greeks":{"delta":"-0.11503802479334416","gamma":"0.0054017742260503146","vega":"0.11602748535070681","theta":"-0.036339436302350585","rho":"-0.005933751446256932","vanna":"0.0014661557159065146","volga":"0.0020795855586985598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114307","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-500-P","mark_price":"81.62660718","mark_iv":"1.66177582","delta":"-0.05919987","greeks":{"delta":"-0.059199872908556016","gamma":"0.00006421840487169714","vega":"1.3144009798224712","theta":"-0.5805369432605798","rho":"-0.41287490109092956","vanna":"0.0001980324668797701","volga":"0.0048595504005228924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.280241","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2300-C","mark_price":"455.66808281","mark_iv":"0.61426154","delta":"0.96901678","greeks":{"delta":"0.9690167792973622","gamma":"0.0002635774447533293","vega":"0.3223938681188628","theta":"-1.3789165679327524","rho":"-0.1201011676442852","vanna":"0.00033408423508322476","volga":"0.016981640967412746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017043","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-150000-C","mark_price":"832.35515471","mark_iv":"0.45727176","delta":"0.0750019","greeks":{"delta":"0.07500190475422085","gamma":"0.000005063112601598225","vega":"87.59156384540475","theta":"-11.73586282553515","rho":"-4.2101290801637745","vanna":"-0.003938215479245","volga":"4.948455665537798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080812","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD","mark_price":"2748.63883914","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"2630","bid":"2630","bid_size":"0.8887","ask":"2749.32","ask_size":"0.0727","volume_24h":"255.55194600000002","total_volume":"6788995.613377","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002622","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1300-C","mark_price":"288.52301129","mark_iv":"1.21367596","delta":"0.84942199","greeks":{"delta":"0.8494219932728478","gamma":"0.0007638297622129978","vega":"0.5949865250413885","theta":"-3.8894607376047503","rho":"-0.07604647250415468","vanna":"0.00026179838272511147","volga":"0.004209344167003606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.186772","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-85-P","mark_price":"0.1718571","mark_iv":"0.88241722","delta":"-0.05510974","greeks":{"delta":"-0.055109735215349835","gamma":"0.015609233693451123","vega":"0.009014089103840398","theta":"-0.15096578495127916","rho":"-0.000012337756739044016","vanna":"0.0001629095097206672","volga":"0.0002484624934816909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.594487","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-135000-P","mark_price":"48476.55752819","mark_iv":"1.42374533","delta":"-1.00030308","greeks":{"delta":"-1.000303076267755","gamma":"0.00000005315427070332951","vega":"0.0406371040758342","theta":"13.627688870846171","rho":"-3.4801701176954976","vanna":"-0.0000012369345415013423","volga":"0.0038804171571877595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009575","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-86-P","mark_price":"0.12263873","mark_iv":"0.95690953","delta":"-0.01760336","greeks":{"delta":"-0.017603358572321363","gamma":"0.002374830459849478","vega":"0.008304108599625831","theta":"-0.041087403791277975","rho":"-0.00003232408630342981","vanna":"0.0001437930803756449","volga":"0.00035663040506147306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.207198","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-7000-C","mark_price":"154.3526654","mark_iv":"1.59816309","delta":"0.23698424","greeks":{"delta":"0.23698423868220572","gamma":"0.0001757828621591146","vega":"3.4601390520565527","theta":"-1.5417143215760947","rho":"-0.7807300054147851","vanna":"-0.002593792605104714","volga":"0.02966220109362023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.228199","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-118-C","mark_price":"4.66569427","mark_iv":"0.62011905","delta":"0.51593647","greeks":{"delta":"0.5159364694688077","gamma":"0.03366218725092002","vega":"0.07627934114669185","theta":"-0.25205419742652513","rho":"-0.0012297445437156923","vanna":"-0.00006476051517116031","volga":"-0.0000029498633111962587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036857","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-108000-P","mark_price":"23293.55498359","mark_iv":"0.39927024","delta":"-0.72745741","greeks":{"delta":"-0.7274574147077002","gamma":"0.000014311552046811136","vega":"216.1842159925587","theta":"-14.759574878493046","rho":"-117.8209477170237","vanna":"-0.005229365703052111","volga":"2.493420157423971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02099","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-92000-C","mark_price":"12.96211556","mark_iv":"0.68629467","delta":"0.01506797","greeks":{"delta":"0.015067969639616244","gamma":"0.000015536837789003416","vega":"1.3555336598831165","theta":"-75.1173028516254","rho":"-0.00022030758930443518","vanna":"-0.00005016635447850919","volga":"0.09407597016928314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.739446","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1050-P","mark_price":"9.4350475","mark_iv":"1.61430515","delta":"-0.04987501","greeks":{"delta":"-0.04987500548350491","gamma":"0.00025173249846334174","vega":"0.2608150944053735","theta":"-2.180242201846511","rho":"-0.0024868105954017772","vanna":"0.00014334240915950787","volga":"0.00368301300370984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.611634","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-140000-C","mark_price":"269.64504834","mark_iv":"0.47786148","delta":"0.03539265","greeks":{"delta":"0.03539265192066365","gamma":"0.0000037347758839027784","vega":"34.239514755749994","theta":"-9.183234336065103","rho":"-0.6916237672389236","vanna":"-0.001702562087158324","volga":"2.669607909196622"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12219","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-85-C","mark_price":"16.12780434","mark_iv":"0.61476551","delta":"0.73587743","greeks":{"delta":"0.7358774333529388","gamma":"0.013422824662559521","vega":"0.13523737983191123","theta":"-0.07296293076220024","rho":"-0.028994859921762775","vanna":"0.0008064807226449864","volga":"0.00047023736703855876"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.108581","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1150-P","mark_price":"59.44372687","mark_iv":"1.18652525","delta":"-0.15853367","greeks":{"delta":"-0.1585336658861675","gamma":"0.000407486017528139","vega":"1.21346988933135","theta":"-1.8843188699353688","rho":"-0.06126834557203534","vanna":"0.0004079733098369984","volga":"0.006388061907577772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.302706","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-82000-C","mark_price":"8558.63681449","mark_iv":"0.38576542","delta":"0.68495284","greeks":{"delta":"0.6849528354082902","gamma":"0.000025559681461906538","vega":"132.58917762583104","theta":"-47.32353034865899","rho":"-15.386872881919462","vanna":"0.001193627793530747","volga":"0.47890576712834115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022219","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-900-P","mark_price":"75.56553169","mark_iv":"1.25226478","delta":"-0.11582466","greeks":{"delta":"-0.11582465900366096","gamma":"0.00019777992101996424","vega":"1.5469098741530116","theta":"-1.0124959371324653","rho":"-0.1938211656733061","vanna":"0.00045018079652588816","volga":"0.008450271795728662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.338732","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-76-C","mark_price":"41.95176554","mark_iv":"1.22521617","delta":"0.99039974","greeks":{"delta":"0.9903997359129304","gamma":"0.0011958557433155617","vega":"0.005354033018093765","theta":"-0.04601376455314987","rho":"-0.011057294317912018","vanna":"0.00007817533558992288","volga":"0.00021220251304600736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002727","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-150000-P","mark_price":"62132.37078899","mark_iv":"0.45727176","delta":"-0.95060694","greeks":{"delta":"-0.9506069400792513","gamma":"0.000005063112601597947","vega":"87.59156384539475","theta":"0.4128839763053006","rho":"-314.27125725798237","vanna":"-0.0039382154792446545","volga":"4.948455665537561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008236","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2300-C","mark_price":"451.37202198","mark_iv":"0.78205654","delta":"0.99099404","greeks":{"delta":"0.9909940419381451","gamma":"0.00012175696639348346","vega":"0.07135392731278128","theta":"-1.3284056303018126","rho":"-0.044770707528746685","vanna":"0.00007496374557032349","volga":"0.004813659551647113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-875-C","mark_price":"724.41056534","mark_iv":"1.52285581","delta":"0.92874781","greeks":{"delta":"0.9287478098647651","gamma":"0.0001870916991655136","vega":"0.7150766770173717","theta":"-1.6188865573709905","rho":"-0.7466462682642286","vanna":"0.00028524939457437356","volga":"0.0063957590723633445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.081229","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3500-P","mark_price":"909.56472633","mark_iv":"0.55221335","delta":"-0.65590947","greeks":{"delta":"-0.6559094716957825","gamma":"0.00035380627562668073","vega":"7.465961761143437","theta":"-0.9003127928425096","rho":"-4.600662204236137","vanna":"-0.003715343957723193","volga":"0.03702768789735701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005672","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7400-C","mark_price":"0.01","mark_iv":"2.16398046","delta":"0.00000006","greeks":{"delta":"0.000000055968444520250056","gamma":"0.0000000006089522277867829","vega":"0.0000007147132510882817","theta":"-0.000029549665559423513","rho":"-0.0000000003473883249724378","vanna":"-0.0000000006596463486167806","volga":"0.00000009620936957722741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-75-C","mark_price":"44.82873505","mark_iv":"0.65654121","delta":"0.94597705","greeks":{"delta":"0.9459770457520771","gamma":"0.0031105157899352738","vega":"0.0726210903057798","theta":"-0.03442950793441268","rho":"-0.11498308164812945","vanna":"0.001139404080959093","volga":"0.0020733092397001132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000737","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-106000-C","mark_price":"1026.23971152","mark_iv":"0.40065424","delta":"0.14630414","greeks":{"delta":"0.14630413981081994","gamma":"0.00001565429988464601","vega":"84.33983227541675","theta":"-27.53110016352428","rho":"-1.8449924135627862","vanna":"-0.002989419612417905","volga":"2.7361609660075517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051328","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-30000-C","mark_price":"57747.82927196","mark_iv":"0.90928718","delta":"1.00837852","greeks":{"delta":"1.0083785236199063","gamma":"0.0000003843469038040404","vega":"6.70479474736543","theta":"-15.931368897271092","rho":"-148.11980210295368","vanna":"0.00017891070951960643","volga":"0.39594760374293914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007346","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2450-C","mark_price":"325.74358479","mark_iv":"0.51942193","delta":"0.86858337","greeks":{"delta":"0.8685833711918599","gamma":"0.0007075295183155804","vega":"1.2642678340277402","theta":"-2.268820530484013","rho":"-0.14832813175428447","vanna":"0.0008860719752158348","volga":"0.027068910056422982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029203","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-68000-P","mark_price":"3714.5622798","mark_iv":"0.42416185","delta":"-0.18067452","greeks":{"delta":"-0.1806745195452089","gamma":"0.000008365639851182375","vega":"200.41618031035787","theta":"-13.296822282386882","rho":"-28.04956181984741","vanna":"0.0031128820725003807","volga":"2.526242982682531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.078226","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-120000-P","mark_price":"34508.10797505","mark_iv":"0.41000796","delta":"-0.7657531","greeks":{"delta":"-0.7657530984155116","gamma":"0.000010980627861004486","vega":"254.28542319096755","theta":"-9.909029625445347","rho":"-260.57910325998813","vanna":"-0.007115293597522327","volga":"3.9132819795899976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018172","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-110-P","mark_price":"0.05507483","mark_iv":"0.90190205","delta":"-0.03179855","greeks":{"delta":"-0.031798552276569164","gamma":"0.016309562438297065","vega":"0.003466140041579553","theta":"-0.2505231110662288","rho":"-0.0000009360664910224998","vanna":"0.00005933561489194715","volga":"0.00012960691419537963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.795918","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-40000-C","mark_price":"47784.64853247","mark_iv":"0.71592387","delta":"1.00406904","greeks":{"delta":"1.0040690448967584","gamma":"0.0000008238880938463563","vega":"11.316082449255505","theta":"-16.947943022768587","rho":"-122.56482663558374","vanna":"0.0003624028589064298","volga":"0.7351368922144089"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008416","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1600-C","mark_price":"1318.83719734","mark_iv":"0.60887927","delta":"0.94204256","greeks":{"delta":"0.9420425562725542","gamma":"0.00011404135615463365","vega":"3.96130780152594","theta":"-0.7478611741533807","rho":"-9.958859940137287","vanna":"0.0019421896655275417","volga":"0.07204810478424613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00519","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-108-P","mark_price":"0.35883718","mark_iv":"0.79605335","delta":"-0.09396929","greeks":{"delta":"-0.09396929440699361","gamma":"0.02111229873409678","vega":"0.016727741734969357","theta":"-0.2534809317270836","rho":"-0.00002576120380917805","vanna":"0.00022296058051232465","volga":"0.0003456906640812047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.322513","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-200000-C","mark_price":"680.71302201","mark_iv":"0.49374671","delta":"0.05114235","greeks":{"delta":"0.05114234969790614","gamma":"0.0000028514794980943744","vega":"79.52001919920332","theta":"-7.723996874186446","rho":"-5.140229335856264","vanna":"-0.00387548837845171","volga":"5.5372454237246576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101413","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-87000-C","mark_price":"280.17170016","mark_iv":"0.3459238","delta":"0.34296964","greeks":{"delta":"0.34296964300548555","gamma":"0.00029807229971406387","vega":"13.108080646440904","theta":"-368.591369450061","rho":"-0.004761872427350297","vanna":"-0.00018344833114560406","volga":"0.06416556715280303"},"last_traded_price":"670","bid":"280.6","bid_size":"0.001","bid_iv":"0.35107795","ask":"328.16","ask_size":"0.022","ask_iv":"0.38719402","volume_24h":"109011.20009919594","total_volume":"109010.60427246724","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2.516","funding_rate":"","price_change_rate_24h":"-0.49035","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-110000-P","mark_price":"23693.21461952","mark_iv":"0.40525219","delta":"-0.85358378","greeks":{"delta":"-0.8535837764848129","gamma":"0.000013778475001831467","vega":"107.1241899786184","theta":"-12.455714134689812","rho":"-60.771708737689586","vanna":"-0.003692676904214047","volga":"3.2029097013216337"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020914","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-76000-P","mark_price":"25.92047721","mark_iv":"0.60148266","delta":"-0.01395455","greeks":{"delta":"-0.013954546957689403","gamma":"0.000006869694819451303","vega":"3.065515084252088","theta":"-25.237153549358602","rho":"-0.002571001576325843","vanna":"0.00012604754208009458","volga":"0.23969986891658338"},"last_traded_price":"","bid":"10.15","bid_size":"0.029","bid_iv":"0.53214439","ask":"40.06","ask_size":"0.029","ask_iv":"0.64011148","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-125000-C","mark_price":"3660.65225499","mark_iv":"0.41424378","delta":"0.23868233","greeks":{"delta":"0.23868233028797975","gamma":"0.00001012363362382495","vega":"236.86147005866044","theta":"-20.606220433088232","rho":"-27.64247412980926","vanna":"-0.00726687183976624","volga":"4.645483798958141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044488","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-73000-C","mark_price":"13511.87235581","mark_iv":"0.93684457","delta":"0.99727923","greeks":{"delta":"0.9972792306117689","gamma":"0.0000016806735354218327","vega":"0.5228222969366915","theta":"-28.496555557552426","rho":"-0.5998396357784929","vanna":"0.000017348168056495075","volga":"0.041273593520343606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034319","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2550-P","mark_price":"0.11385696","mark_iv":"0.7019248","delta":"-0.0045314","greeks":{"delta":"-0.00453139772005012","gamma":"0.00016652226853379042","vega":"0.015008694488864424","theta":"-0.8471190980266355","rho":"-0.0000019351431348077013","vanna":"0.00002007653100114959","volga":"0.0014401051543816705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.899518","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-79500-C","mark_price":"7019.59622192","mark_iv":"0.56037504","delta":"0.98897373","greeks":{"delta":"0.988973726946989","gamma":"0.000009165421124105398","vega":"1.7054319943397525","theta":"-42.760835783976155","rho":"-0.3116246192128039","vanna":"0.00007895272893064333","volga":"0.15575068096871522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.061372","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1175-C","mark_price":"402.83443659","mark_iv":"1.4099666","delta":"0.91370735","greeks":{"delta":"0.9137073546036738","gamma":"0.0004444685287434359","vega":"0.40221442711062944","theta":"-3.094136933867609","rho":"-0.10617571816461956","vanna":"0.0002064474851161465","volga":"0.004375573866781228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.136258","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-125-P","mark_price":"29.60696712","mark_iv":"0.89714689","delta":"-0.96271089","greeks":{"delta":"-0.9627108944374155","gamma":"0.006014720679168337","vega":"0.012965080536036604","theta":"-0.048413078654245774","rho":"-0.007803555983964356","vanna":"-0.0002897038199435752","volga":"0.0004891256063222807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074995","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-80-P","mark_price":"0.41624442","mark_iv":"0.71766583","delta":"-0.03552987","greeks":{"delta":"-0.03552986633327184","gamma":"0.0028852307683474663","vega":"0.029588561431537493","theta":"-0.027867831438089487","rho":"-0.00042902100519070585","vanna":"0.0005518881345480429","volga":"0.0011739370968108008"},"last_traded_price":"1.792","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2914.1821245","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"60","funding_rate":"","price_change_rate_24h":"-0.067216","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1800-C","mark_price":"965.80386523","mark_iv":"0.68225379","delta":"0.98490467","greeks":{"delta":"0.9849046696535081","gamma":"0.00007928449281482921","vega":"0.4212024822145729","theta":"-0.7089891602170105","rho":"-0.9954491105499063","vanna":"0.00041415052283766895","volga":"0.02348265055780574"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006847","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2000-C","mark_price":"770.6345561","mark_iv":"0.60954328","delta":"0.96395049","greeks":{"delta":"0.9639504929252468","gamma":"0.0001623147307611685","vega":"0.7704051807835833","theta":"-0.944224581327332","rho":"-0.7942891005306411","vanna":"0.0007128044086088985","volga":"0.03420456299127452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008873","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-119-P","mark_price":"9.16108598","mark_iv":"0.57473187","delta":"-0.48074989","greeks":{"delta":"-0.48074989062432005","gamma":"0.018396241805799556","vega":"0.15108293584602517","theta":"-0.11060891213881723","rho":"-0.009442284568718456","vanna":"-0.00029559725857430865","volga":"-0.00001813778374230167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01672","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-98-C","mark_price":"20.17225374","mark_iv":"0.72202985","delta":"0.94969258","greeks":{"delta":"0.9496925795968563","gamma":"0.007627215285209668","vega":"0.020123832211414432","theta":"-0.08694720335068007","rho":"-0.00531683336814006","vanna":"0.0003587803880334194","volga":"0.0006898334168198415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003057","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2000-C","mark_price":"827.52096588","mark_iv":"0.58195008","delta":"0.90832917","greeks":{"delta":"0.9083291662502322","gamma":"0.000223349382185675","vega":"2.518688942200881","theta":"-1.1045529236148677","rho":"-2.122542840492124","vanna":"0.0015310780349561493","volga":"0.05332293785481032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01315","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-75-P","mark_price":"9.91215022","mark_iv":"0.65480912","delta":"-0.23130367","greeks":{"delta":"-0.23130366887764953","gamma":"0.005670464315369384","vega":"0.2555932302329316","theta":"-0.02829783803055338","rho":"-0.0748490533877216","vanna":"0.0007562897105026254","volga":"0.0005444554812562301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045816","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-10-P","mark_price":"0.00617945","mark_iv":"1.45310431","delta":"-0.00028488","greeks":{"delta":"-0.00028487504321325494","gamma":"0.0000150127514355305","vega":"0.000510072741724966","theta":"-0.00039271723018693066","rho":"-0.000015849926666136325","vanna":"0.000009972931964458758","volga":"0.00003283642589334795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.369101","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-74-C","mark_price":"43.94804033","mark_iv":"1.28430289","delta":"0.9912431","greeks":{"delta":"0.9912431013859125","gamma":"0.0010611151736732356","vega":"0.0049798873282916305","theta":"-0.045170703367384574","rho":"-0.01158345568224935","vanna":"0.0000700790607940748","volga":"0.00019280114784096442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002745","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-PERP","mark_price":"86502.18992147","delta":"1.00019647","greeks":{"delta":"1.00019646807069","gamma":"0","vega":"0"},"last_traded_price":"86524.3","bid":"86504.3","bid_size":"2.32228","ask":"86523","ask_size":"2.32178","volume_24h":"6116168.2198560005","total_volume":"133831832792.087398","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"69.79832","funding_rate":"0.00009999827103","price_change_rate_24h":"0.005763","external_fair_price":"86443.84366523","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-46-P","mark_price":"0.001","mark_iv":"1.94722603","delta":"-0.00000323","greeks":{"delta":"-0.00000322743219984213","gamma":"0.0000009660054200725205","vega":"0.0000012310118031619018","theta":"-0.0000456915632036271","rho":"-0.0000000007691230883980071","vanna":"0.0000000287765080057846","volga":"0.00000012393950139465793"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-111-C","mark_price":"7.13296646","mark_iv":"0.78393263","delta":"0.87612707","greeks":{"delta":"0.876127066924371","gamma":"0.03326176246558571","vega":"0.016048503663966443","theta":"-0.3887426148804815","rho":"-0.0003166575330410633","vanna":"0.0001918720918765003","volga":"0.0002611212958927626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-66-C","mark_price":"29.51831633","mark_iv":"1.41759591","delta":"0.99955136","greeks":{"delta":"0.9995513565298244","gamma":"0.0002535520902947779","vega":"0.00023522633163637","theta":"-0.021065261004012924","rho":"-0.002119143186540894","vanna":"0.000005243981406195003","volga":"0.000015708660123346098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087807","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2200-C","mark_price":"582.25210102","mark_iv":"0.55570393","delta":"0.91765904","greeks":{"delta":"0.9176590394079683","gamma":"0.0003229847915768067","vega":"1.3975979364658329","theta":"-1.336949776657657","rho":"-0.6001242663507721","vanna":"0.001083560277772905","volga":"0.04058249487670286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013238","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-82-P","mark_price":"1.81470743","mark_iv":"0.62059201","delta":"-0.09207489","greeks":{"delta":"-0.09207489189633525","gamma":"0.004471580024705824","vega":"0.0986814562041162","theta":"-0.031834399264324444","rho":"-0.0046546183559275514","vanna":"0.001374751401428739","volga":"0.002156582242955483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131568","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-110-C","mark_price":"0.17011668","mark_iv":"0.99758252","delta":"0.05176707","greeks":{"delta":"0.05176706646641535","gamma":"0.01313927242457525","vega":"0.008578007791537884","theta":"-0.16404546687955107","rho":"-0.00001221281109265225","vanna":"-0.0001542462324021718","volga":"0.00023977764593166034"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.256235","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-75-P","mark_price":"2.43172021","mark_iv":"0.66353813","delta":"-0.15272924","greeks":{"delta":"-0.15272923908383795","gamma":"0.008811132854974594","vega":"0.09581664836933265","theta":"-0.04644839460911496","rho":"-0.0043717908080189065","vanna":"0.001133200525496046","volga":"0.0011150546794068935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12722","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-120-C","mark_price":"14.82094608","mark_iv":"0.6530177","delta":"0.48288496","greeks":{"delta":"0.4828849621053576","gamma":"0.007534969213320055","vega":"0.338705653310593","theta":"-0.04443234565158372","rho":"-0.11191656304067436","vanna":"-0.003483324860326206","volga":"0.00024525592937172454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041109","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-115000-C","mark_price":"980.83212756","mark_iv":"0.41560693","delta":"0.11983998","greeks":{"delta":"0.11983997507345479","gamma":"0.000011022572730918813","vega":"87.88743491329402","theta":"-21.014236054115447","rho":"-2.5157770011212097","vanna":"-0.003409528947842734","volga":"3.491099828106374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073406","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4400-C","mark_price":"181.06249503","mark_iv":"0.57380101","delta":"0.27387955","greeks":{"delta":"0.27387955451385687","gamma":"0.00024700994749446816","vega":"8.085758739945675","theta":"-0.9318843326255375","rho":"-1.3672468690295465","vanna":"-0.00577628942498733","volga":"0.09971640990360009"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054489","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-55000-C","mark_price":"36302.78048406","mark_iv":"0.46368917","delta":"0.95708217","greeks":{"delta":"0.957082167692906","gamma":"0.000004350012893484468","vega":"113.92512387148793","theta":"-20.837414863237992","rho":"-274.1311111956668","vanna":"0.002883169412389537","volga":"3.53537279228729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007276","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-850-C","mark_price":"747.43802617","mark_iv":"1.55488755","delta":"0.93411243","greeks":{"delta":"0.9341124253263432","gamma":"0.00017321026756883553","vega":"0.6759458859635846","theta":"-1.5694544148611933","rho":"-0.770380554591365","vanna":"0.00027198666440931673","volga":"0.006262414478634188"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.079698","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1050-P","mark_price":"19.05602479","mark_iv":"1.46336926","delta":"-0.07637758","greeks":{"delta":"-0.07637758154432908","gamma":"0.00029468564396160685","vega":"0.4781561498793171","theta":"-2.0916642294474808","rho":"-0.008677207099222858","vanna":"0.00023422413355437042","volga":"0.005229768024702712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.421281","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5200-P","mark_price":"2430.76479691","mark_iv":"0.64216778","delta":"-0.97251371","greeks":{"delta":"-0.9725137051084287","gamma":"0.00009587752787067694","vega":"1.1930795108894479","theta":"-0.06471193077227354","rho":"-6.2347694255759185","vanna":"-0.0014099262637550637","volga":"0.0682311597808872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002039","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2520-C","mark_price":"230.40188082","mark_iv":"0.62899996","delta":"0.98259431","greeks":{"delta":"0.9825943066338736","gamma":"0.00038037690328535914","vega":"0.08024369995377226","theta":"-2.1874580217143786","rho":"-0.010228351038263835","vanna":"0.00009561621780022847","volga":"0.005524281300663972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034448","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-76000-C","mark_price":"14040.90594283","mark_iv":"0.40276723","delta":"0.79961174","greeks":{"delta":"0.7996117439130239","gamma":"0.00001661562645927425","vega":"128.39020106151796","theta":"-37.668733259705604","rho":"-36.014101926634574","vanna":"0.0022052334042178636","volga":"1.5301124593800794"},"last_traded_price":"9137.89","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15676.467494921","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014482","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2840-P","mark_price":"100.88679978","mark_iv":"0.54829718","delta":"-0.80725635","greeks":{"delta":"-0.8072563475449329","gamma":"0.0027300128360290337","vega":"0.5020267930235277","theta":"-7.976196732209199","rho":"-0.004478720408412718","vanna":"-0.0003008880048111883","volga":"0.007167953384915278"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0693","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-102000-P","mark_price":"20189.11565707","mark_iv":"0.39940493","delta":"-0.59889733","greeks":{"delta":"-0.5988973310376504","gamma":"0.00001354120954501197","vega":"305.4730443880055","theta":"-15.090804988617913","rho":"-152.45291504383468","vanna":"-0.004783949165335256","volga":"0.8022027881115786"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025564","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-72-P","mark_price":"0.01092868","mark_iv":"1.25766188","delta":"-0.00341147","greeks":{"delta":"-0.0034114732137759812","gamma":"0.0010095566771608291","vega":"0.0008309232157806942","theta":"-0.019890190362809142","rho":"-0.0000007845783612018644","vanna":"0.000017984322045388037","volga":"0.00004645582497549102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.648234","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2400-P","mark_price":"932.19368952","mark_iv":"1.17741697","delta":"-0.73045967","greeks":{"delta":"-0.730459673893322","gamma":"0.0004322130864379891","vega":"2.227835690058874","theta":"-1.8565605239994398","rho":"-1.6759147605173927","vanna":"-0.0013283652776493056","volga":"0.012360202307942856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084157","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-52000-P","mark_price":"689.60661544","mark_iv":"0.49879598","delta":"-0.04739775","greeks":{"delta":"-0.047397747670124335","gamma":"0.0000032371898974519177","vega":"61.088776537978575","theta":"-7.690850240038133","rho":"-3.4880938126535006","vanna":"0.0018805632403619465","volga":"2.7367974164182947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.120575","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2700-P","mark_price":"253.46240585","mark_iv":"0.53001484","delta":"-0.4078736","greeks":{"delta":"-0.40787360113586385","gamma":"0.0005310160906109867","vega":"5.4538068780046425","theta":"-1.39931565377711","rho":"-0.6501162352910481","vanna":"-0.00008532646797016879","volga":"-0.0005760864406416558"},"last_traded_price":"","bid":"250.48","bid_size":"0.1","bid_iv":"0.52426277","ask":"261.05","ask_size":"0.1","ask_iv":"0.54364471","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013509","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-100-P","mark_price":"7.93040351","mark_iv":"0.66327527","delta":"-0.59599632","greeks":{"delta":"-0.5959963159671062","gamma":"0.0287572951618839","vega":"0.07917481718373534","theta":"-0.1497774619933794","rho":"-0.003611128521555526","vanna":"-0.000476157600678852","volga":"0.00010879797665275294"},"last_traded_price":"","bid":"7.26","bid_size":"1","bid_iv":"0.57739461","ask":"8.46","ask_size":"1","ask_iv":"0.72929777","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.178469","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-92_5-C","mark_price":"5.71158096","mark_iv":"0.65247435","delta":"0.6428431","greeks":{"delta":"0.6428430994763213","gamma":"0.036964982955157946","vega":"0.05794956105558227","theta":"-0.2045528857587937","rho":"-0.0015054105862864053","vanna":"0.00023997121343878884","volga":"0.00008337572256641556"},"last_traded_price":"","bid":"5.34","bid_size":"1","bid_iv":"0.59675791","ask":"6.41","ask_size":"1","ask_iv":"0.78032925","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.258326","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3800-P","mark_price":"1050.21720957","mark_iv":"0.58778106","delta":"-0.94928745","greeks":{"delta":"-0.9492874528719721","gamma":"0.00021550439290276175","vega":"0.9863440368932578","theta":"-0.4553010312208213","rho":"-1.0824535135265243","vanna":"-0.0010908402544743544","volga":"0.04791388028092895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002689","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-220000-C","mark_price":"0.01","mark_iv":"2.24566448","delta":"0.00000076","greeks":{"delta":"0.0000007572045269388005","gamma":"0.0000000002301794028020444","vega":"0.00027756429648763886","theta":"-0.011904849636889543","rho":"-0.00000016666246880734582","vanna":"-0.00000000714528978250667","volga":"0.000029720341991466752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.975941","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-75-C","mark_price":"21.50539623","mark_iv":"0.73082577","delta":"0.92407194","greeks":{"delta":"0.9240719361509679","gamma":"0.008341420381169104","vega":"0.03596210850156908","theta":"-0.06888271025197236","rho":"-0.013916857035354153","vanna":"0.0006311214149854547","volga":"0.0008499177444687971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.109308","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-77000-C","mark_price":"9708.8795145","mark_iv":"0.42863932","delta":"0.95889997","greeks":{"delta":"0.9588999671321028","gamma":"0.000015029750526880644","vega":"12.700650849667081","theta":"-39.94059585504416","rho":"-2.5589849727548706","vanna":"0.0005666528347490692","volga":"0.8446609222252084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.030923","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-96-P","mark_price":"0.06425698","mark_iv":"1.14168452","delta":"-0.01536579","greeks":{"delta":"-0.015365793673919362","gamma":"0.0033944754097918104","vega":"0.0038572553839177092","theta":"-0.0839300955944973","rho":"-0.000004613059066442018","vanna":"0.000059219646514928815","volga":"0.00015065490966750477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.414121","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-123-P","mark_price":"5.4415424","mark_iv":"0.84681405","delta":"-0.89015472","greeks":{"delta":"-0.890154718883802","gamma":"0.04577141690216625","vega":"0.009133281327192598","theta":"-0.5831763997262729","rho":"-0.00009248590249243963","vanna":"-0.0001155195258622228","volga":"0.00016679041646272584"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.111299","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-155-P","mark_price":"41.05363949","mark_iv":"0.62288122","delta":"-0.76054946","greeks":{"delta":"-0.76054945922992","gamma":"0.00853040775074167","vega":"0.1889484760629902","theta":"-0.05564800860860985","rho":"-0.10530018249035632","vanna":"-0.002589825913783808","volga":"0.002103480979610685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008854","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-45000-P","mark_price":"148.83794383","mark_iv":"0.64159522","delta":"-0.01356618","greeks":{"delta":"-0.013566179301242617","gamma":"0.0000012381783199877578","vega":"15.24071518805496","theta":"-5.051824723601421","rho":"-0.3817606148328634","vanna":"0.0005191105438202142","volga":"0.9943959901362242"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.191237","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-74-C","mark_price":"21.53251297","mark_iv":"1.20307539","delta":"0.99508823","greeks":{"delta":"0.9950882310756914","gamma":"0.001568946191348132","vega":"0.0012352850356458205","theta":"-0.04299436689649418","rho":"-0.0015458360670797878","vanna":"0.000026377763537700596","volga":"0.00006434029348341387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.123031","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3500-C","mark_price":"88.84623016","mark_iv":"1.33077537","delta":"0.20146484","greeks":{"delta":"0.2014648437786294","gamma":"0.0002685874480078314","vega":"2.2324262147816865","theta":"-1.6250510869909627","rho":"-0.22788537987059893","vanna":"-0.0016324753437775075","volga":"0.021514897101591504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.219407","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-80-P","mark_price":"0.001","mark_iv":"1.18379053","delta":"-0.00013173","greeks":{"delta":"-0.00013172561400586074","gamma":"0.00011002516658152762","vega":"0.00002017985389886466","theta":"-0.0019248544500254931","rho":"-0.0000000025658092994907376","vanna":"0.0000006427605758192604","volga":"0.0000022392409516172826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.933759","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-108-P","mark_price":"8.15732497","mark_iv":"0.56035989","delta":"-0.32055426","greeks":{"delta":"-0.3205542648401805","gamma":"0.010756553124379044","vega":"0.21434261659023449","theta":"-0.06110873694049401","rho":"-0.020923061121947216","vanna":"0.0006142742167588908","volga":"0.0003420290305912937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026273","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1000-C","mark_price":"589.30039607","mark_iv":"1.4458616","delta":"0.92187204","greeks":{"delta":"0.921872042031083","gamma":"0.0002611928275696698","vega":"0.5951012597147848","theta":"-1.9850418437764805","rho":"-0.3813558785949225","vanna":"0.00027252361928241576","volga":"0.005958096177447431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.097501","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-66-P","mark_price":"0.00125314","mark_iv":"2.00507955","delta":"-0.00023871","greeks":{"delta":"-0.00023871287035283424","gamma":"0.00004468980098845623","vega":"0.00008918660729501118","theta":"-0.0034106931290754736","rho":"-0.00000008996404538612517","vanna":"0.000001255414390524805","volga":"0.000005163567860924669"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.665689","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2660-C","mark_price":"96.57113402","mark_iv":"0.48477933","delta":"0.85170582","greeks":{"delta":"0.8517058199669224","gamma":"0.002611024801241731","vega":"0.4245230596893739","theta":"-6.896497831957332","rho":"-0.004287132815695613","vanna":"0.0003218124423847389","volga":"0.009220305325124304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.137968","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4600-P","mark_price":"1875.5236148","mark_iv":"0.58561485","delta":"-0.85392502","greeks":{"delta":"-0.8539250228303551","gamma":"0.00022150246933042865","vega":"4.956829513633334","theta":"-0.5046174671992237","rho":"-9.486571277912171","vanna":"-0.004285114058097654","volga":"0.11483788693620943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001264","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-100-P","mark_price":"0.10579","mark_iv":"1.01996646","delta":"-0.02649078","greeks":{"delta":"-0.026490779727327024","gamma":"0.006029019777707692","vega":"0.006120574878917543","theta":"-0.11894874919088522","rho":"-0.000007594747517011942","vanna":"0.00009421720238356026","volga":"0.00021467752919144393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.383533","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1600-C","mark_price":"1196.79067631","mark_iv":"0.66538926","delta":"0.97656059","greeks":{"delta":"0.9765605883517141","gamma":"0.00008473286321398039","vega":"1.0925258359526768","theta":"-0.7341506762043255","rho":"-3.0696980338662185","vanna":"0.0008799117389126516","volga":"0.04377468338349205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007865","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-78000-P","mark_price":"9.68369671","mark_iv":"0.6477286","delta":"-0.00775884","greeks":{"delta":"-0.007758838513640503","gamma":"0.000005716861850754962","vega":"1.2295720131815078","theta":"-24.471507882317542","rho":"-0.0004298934645675689","vanna":"0.000052173310479820534","volga":"0.10920281959240899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.771062","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1800-P","mark_price":"283.79503107","mark_iv":"1.21706888","delta":"-0.73273803","greeks":{"delta":"-0.7327380269468416","gamma":"0.0010694043448320164","vega":"0.8353431315632436","theta":"-5.166306642361974","rho":"-0.07480031124064823","vanna":"-0.00035913087646349416","volga":"0.0034684612355744713"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.181232","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-75000-C","mark_price":"12595.86071848","mark_iv":"0.40360672","delta":"0.8903483","greeks":{"delta":"0.8903482997835472","gamma":"0.000017328405696831887","vega":"53.91761729724824","theta":"-39.49657993949486","rho":"-12.982489335553783","vanna":"0.0016600534093778796","volga":"1.7289944133749753"},"last_traded_price":"7850","bid":"11790.36","bid_size":"0.012","bid_iv":"0.05","ask":"13175.66","ask_size":"0.012","ask_iv":"0.49519365","volume_24h":"0","total_volume":"1411.57733706837","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.018","funding_rate":"","price_change_rate_24h":"0.028498","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-82_5-P","mark_price":"0.001","mark_iv":"1.09437002","delta":"-0.00055494","greeks":{"delta":"-0.0005549390758138638","gamma":"0.0004543437447410662","vega":"0.0000770370877937559","theta":"-0.006792757245399157","rho":"-0.000000010918732471100022","vanna":"0.000002371096461050401","volga":"0.00000738262395613926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.97496","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-72-C","mark_price":"47.63571622","mark_iv":"0.67468469","delta":"0.95587593","greeks":{"delta":"0.955875933132513","gamma":"0.002636188784733301","vega":"0.06324784393621535","theta":"-0.03184955595024324","rho":"-0.12218282405947489","vanna":"0.001027585263397632","volga":"0.001975073901957857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001328","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-55-P","mark_price":"0.38245227","mark_iv":"0.80886875","delta":"-0.0188417","greeks":{"delta":"-0.01884170487827108","gamma":"0.0009552591971200115","vega":"0.027476894755966322","theta":"-0.011691279327812162","rho":"-0.0009809677011232824","vanna":"0.0004822868863048375","volga":"0.0011819501583717822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.078125","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-128-C","mark_price":"10.02332054","mark_iv":"0.57288342","delta":"0.456956","greeks":{"delta":"0.4569559995251199","gamma":"0.011686165973918142","vega":"0.23807109476194757","theta":"-0.07717131502177414","rho":"-0.025709230536673497","vanna":"-0.0014360842270803678","volga":"0.0001974314878110378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000911","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-79000-P","mark_price":"43.87930164","mark_iv":"0.48202833","delta":"-0.02720058","greeks":{"delta":"-0.02720057694641308","gamma":"0.000015107587324087","vega":"5.402696570450972","theta":"-35.52252551446034","rho":"-0.004352302260281229","vanna":"0.0002431141042824398","volga":"0.40452008861139555"},"last_traded_price":"","bid":"32.28","bid_size":"0.001","bid_iv":"0.45889993","ask":"60.33","ask_size":"0.029","ask_iv":"0.51000676","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2300-C","mark_price":"449.79545038","mark_iv":"0.97355992","delta":"0.99770247","greeks":{"delta":"0.9977024745929042","gamma":"0.00004628363248625657","vega":"0.015112500025693516","theta":"-1.0936774716673874","rho":"-0.019968004275752623","vanna":"0.000015363348996729907","volga":"0.0011761398300762908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014809","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-220-P","mark_price":"124.48444622","mark_iv":"1.98683931","delta":"-1.00040322","greeks":{"delta":"-1.000403219200295","gamma":"0.0000001740718679428286","vega":"0.00000022633807741181478","theta":"0.014706431772128863","rho":"-0.008936836466197804","vanna":"-0.000000006013884140004765","volga":"0.000000027974342222995114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018828","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-108-P","mark_price":"0.1795506","mark_iv":"0.85331672","delta":"-0.06079125","greeks":{"delta":"-0.0607912510868315","gamma":"0.01797766912046365","vega":"0.00944178671660584","theta":"-0.24857520883826353","rho":"-0.000007970884838785706","vanna":"0.00014014179220984583","volga":"0.0002554651288246504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-56000-P","mark_price":"10.58641249","mark_iv":"1.88013556","delta":"-0.0024726","greeks":{"delta":"-0.002472602410036028","gamma":"0.0000005577468508312996","vega":"0.563090971967103","theta":"-20.164738786309464","rho":"-0.0007600069352789704","vanna":"0.000009181772462556533","volga":"0.022319614829510802"},"last_traded_price":"121.92","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1837415.4712019726","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.182","funding_rate":"","price_change_rate_24h":"1.149753","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1525-P","mark_price":"134.10286601","mark_iv":"0.9792326","delta":"-0.41106878","greeks":{"delta":"-0.4110687848228374","gamma":"0.001002738965299654","vega":"1.5473075786610735","theta":"-3.1343699198971624","rho":"-0.08678242307775376","vanna":"-0.000021742235882907163","volga":"-0.00007723154832561504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.283554","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2400-P","mark_price":"93.22647739","mark_iv":"0.53584068","delta":"-0.2293886","greeks":{"delta":"-0.22938859788451954","gamma":"0.00048728506704118197","vega":"3.5464279358958657","theta":"-1.3680879835482003","rho":"-0.16760425590148403","vanna":"0.0012519741074460695","volga":"0.02571050866271348"},"last_traded_price":"","bid":"91.75","bid_size":"0.1","bid_iv":"0.53142416","ask":"97.38","ask_size":"0.1","ask_iv":"0.547255","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039246","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2350-C","mark_price":"399.84867457","mark_iv":"0.89470985","delta":"0.99652067","greeks":{"delta":"0.9965206746082503","gamma":"0.00006999167835684708","vega":"0.021002684955954472","theta":"-1.2187675941126297","rho":"-0.017750690947494655","vanna":"0.000022246260192502008","volga":"0.0016292027139454927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01687","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-40-C","mark_price":"61.30400011","mark_iv":"0.93915536","delta":"0.95828793","greeks":{"delta":"0.9582879299863801","gamma":"0.0016911288709982385","vega":"0.10932768518949296","theta":"-0.02717587833704926","rho":"-0.4629213920353918","vanna":"0.0008407365990087538","volga":"0.0012086057818824721"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040977","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-85-P","mark_price":"0.04365693","mark_iv":"0.8711062","delta":"-0.0209204","greeks":{"delta":"-0.02092039968345649","gamma":"0.009077158471314286","vega":"0.0031999135711211217","theta":"-0.08576134547268184","rho":"-0.0000019380853600004027","vanna":"0.00007606884504606023","volga":"0.00014781195006401905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.806262","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1150-C","mark_price":"476.87664355","mark_iv":"1.18652525","delta":"0.84593032","greeks":{"delta":"0.8459303182670368","gamma":"0.00040748601752810823","vega":"1.2134698893317286","theta":"-2.0698945564662927","rho":"-0.49151431992658445","vanna":"0.0004079733098370011","volga":"0.0063880619075770756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.095309","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2850-P","mark_price":"288.46760433","mark_iv":"0.5211585","delta":"-0.51053614","greeks":{"delta":"-0.5105361403660499","gamma":"0.0006622320499212364","vega":"4.687619798200685","theta":"-1.6836811215462155","rho":"-0.5186123034750644","vanna":"-0.0007748796426812461","volga":"0.00033685830158710007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008351","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1900-P","mark_price":"0.10129951","mark_iv":"1.44773065","delta":"-0.00104698","greeks":{"delta":"-0.0010469788352838105","gamma":"0.000010416822614781628","vega":"0.00817934095463164","theta":"-0.22524016170819947","rho":"-0.000007272370987153052","vanna":"0.0000060721483303942655","volga":"0.000513511274549268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.36206","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-67000-C","mark_price":"20824.84488597","mark_iv":"0.44722715","delta":"0.94052391","greeks":{"delta":"0.9405239112640102","gamma":"0.000008093082535945848","vega":"48.67113485472598","theta":"-28.052025532254948","rho":"-37.43928477956212","vanna":"0.0016360947165979373","volga":"2.108061853100062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016084","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-110-C","mark_price":"16.89204263","mark_iv":"0.62972915","delta":"0.53837685","greeks":{"delta":"0.5383768546314239","gamma":"0.007819894279278252","vega":"0.33897735375307536","theta":"-0.043527520724393254","rho":"-0.1275559160063402","vanna":"-0.002736067213092158","volga":"-0.0001617627795770087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046175","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-94-P","mark_price":"0.48544449","mark_iv":"0.68404214","delta":"-0.28507035","greeks":{"delta":"-0.2850703541296932","gamma":"0.1261069547523073","vega":"0.013365124567679094","theta":"-0.735713180196032","rho":"-0.00000825074426901353","vanna":"0.00011043733459275457","volga":"0.000059877078926871084"},"last_traded_price":"","bid":"0.09","bid_size":"2","bid_iv":"0.34526542","ask":"0.87","ask_size":"2","ask_iv":"0.96390323","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.783271","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-96000-C","mark_price":"2571.3825079","mark_iv":"0.38376138","delta":"0.31025405","greeks":{"delta":"0.310254047012543","gamma":"0.000025209170706697423","vega":"130.0915744548382","theta":"-41.8225880136285","rho":"-4.622878229442889","vanna":"-0.00261031790878241","volga":"1.1360865112852028"},"last_traded_price":"","bid":"2553.27","bid_size":"0.001","bid_iv":"0.38174729","ask":"2688.15","ask_size":"0.001","ask_iv":"0.39207492","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004639","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-86500-P","mark_price":"822.59781347","mark_iv":"0.35927044","delta":"-0.49401155","greeks":{"delta":"-0.49401155082271797","gamma":"0.00019272816523734892","vega":"22.991635798898134","theta":"-248.25851575498564","rho":"-0.03651801655465791","vanna":"-0.000006374681125166592","volga":"-0.00008447646260551109"},"last_traded_price":"","bid":"753.72","bid_size":"0.02","bid_iv":"0.32918514","ask":"856.53","ask_size":"0.019","ask_iv":"0.37390135","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.436478","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2850-C","mark_price":"2.4508746","mark_iv":"0.61426165","delta":"0.07871098","greeks":{"delta":"0.07871098317984437","gamma":"0.002109790311287477","vega":"0.16640742643424755","theta":"-8.272885388876217","rho":"-0.00004165571335953821","vanna":"-0.00014184654157902533","volga":"0.005512325412416264"},"last_traded_price":"","bid":"1.84","bid_size":"0.1","bid_iv":"0.58850176","ask":"4.48","ask_size":"0.1","ask_iv":"0.73418178","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.826509","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-56000-P","mark_price":"69.26641824","mark_iv":"0.62439637","delta":"-0.01094783","greeks":{"delta":"-0.010947825045013848","gamma":"0.0000016646767264400503","vega":"8.013162910245464","theta":"-6.51982255712031","rho":"-0.0713925439015963","vanna":"0.00031067836611630437","volga":"0.6164125917545724"},"last_traded_price":"","bid":"50.11","bid_size":"0.029","bid_iv":"0.59767502","ask":"95","ask_size":"0.029","ask_iv":"0.653039","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.236535","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3300-C","mark_price":"0.51106885","mark_iv":"0.87515877","delta":"0.00777019","greeks":{"delta":"0.00777018512545785","gamma":"0.00010483275911540677","vega":"0.04975985859824585","theta":"-0.8362256714273426","rho":"-0.000036690034089680287","vanna":"-0.00005158956531193009","volga":"0.0034312258757383226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.677262","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-82500-P","mark_price":"179.08722579","mark_iv":"0.3942917","delta":"-0.10786146","greeks":{"delta":"-0.10786146233135116","gamma":"0.000054601499132492974","vega":"15.97221333156737","theta":"-85.21477165232044","rho":"-0.01776331220546685","vanna":"0.0005616488211198756","volga":"0.6015341305251922"},"last_traded_price":"","bid":"168.33","bid_size":"0.001","bid_iv":"0.38703798","ask":"190.14","ask_size":"0.027","ask_iv":"0.40068546","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5000-C","mark_price":"15.43588629","mark_iv":"0.63099072","delta":"0.04755533","greeks":{"delta":"0.04755532939610695","gamma":"0.00011307688068798872","vega":"1.3826136499754367","theta":"-0.48277745198278055","rho":"-0.03959214487254155","vanna":"-0.0015899131072001714","volga":"0.07319040144544485"},"last_traded_price":"13.42","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"474615.67325035","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"290","funding_rate":"","price_change_rate_24h":"-0.151867","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-82000-P","mark_price":"3269.71374768","mark_iv":"0.38576542","delta":"-0.32434037","greeks":{"delta":"-0.32434037015165834","gamma":"0.000025559681461909597","vega":"132.58917762581143","theta":"-35.01869454106035","rho":"-5.8783508273611105","vanna":"0.001193627793530757","volga":"0.4789057671283709"},"last_traded_price":"","bid":"3240.54","bid_size":"0.001","bid_iv":"0.38536465","ask":"3380.42","ask_size":"0.001","ask_iv":"0.39591248","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066635","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3000-C","mark_price":"69.26053498","mark_iv":"1.29865903","delta":"0.18641811","greeks":{"delta":"0.18641811140445688","gamma":"0.00031309782465657884","vega":"1.780041565130142","theta":"-1.7976662265480174","rho":"-0.12451784887407005","vanna":"-0.0012714420534185311","volga":"0.017793925357703695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.204591","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-93000-P","mark_price":"6568.09043775","mark_iv":"0.46943609","delta":"-0.93580594","greeks":{"delta":"-0.9358059403895219","gamma":"0.00003131725428626588","vega":"10.906943292589167","theta":"-55.430338523308194","rho":"-0.6514760506256551","vanna":"-0.0004196745552518437","volga":"0.5500297992934479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1250-C","mark_price":"363.87957845","mark_iv":"1.12572131","delta":"0.82531285","greeks":{"delta":"0.8253128487122695","gamma":"0.0005823697059010932","vega":"1.0330766937196236","theta":"-2.6082844069378757","rho":"-0.2354785729929787","vanna":"0.0003768897274703225","volga":"0.005453298116055928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.121975","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-117-P","mark_price":"4.27609009","mark_iv":"0.61747085","delta":"-0.45137103","greeks":{"delta":"-0.45137102681543956","gamma":"0.03357558958227389","vega":"0.07575819870968474","theta":"-0.2376896072868963","rho":"-0.00112705594266497","vanna":"0.000024042031908918976","volga":"0.0000034909647278399464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058344","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-73000-C","mark_price":"13642.56957208","mark_iv":"0.49872556","delta":"0.98558359","greeks":{"delta":"0.9855835907474635","gamma":"0.00000564624221174417","vega":"5.551410275306182","theta":"-26.35997110092843","rho":"-3.595793986242285","vanna":"0.00026639700958060235","volga":"0.4955250485468975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029413","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2300-C","mark_price":"806.99158207","mark_iv":"0.557022","delta":"0.77646448","greeks":{"delta":"0.7764644752553714","gamma":"0.00024622276629786055","vega":"7.824301493409461","theta":"-1.046404753121091","rho":"-6.0937894039906135","vanna":"0.0009931859680912378","volga":"0.01851908585088963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009891","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-125-C","mark_price":"0.20436152","mark_iv":"0.89714689","delta":"0.03855004","greeks":{"delta":"0.038550036394753996","gamma":"0.006014720679181474","vega":"0.012965080536088344","theta":"-0.0609350343264442","rho":"-0.00005386389424410255","vanna":"-0.00028970381994448713","volga":"0.0004891256063233378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020724","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1300-P","mark_price":"56.98907738","mark_iv":"1.06992824","delta":"-0.20754257","greeks":{"delta":"-0.20754256769044904","gamma":"0.0006746121752179354","vega":"1.1373960750496441","theta":"-2.539178370633553","rho":"-0.03687952669855244","vanna":"0.0003711061911112018","volga":"0.004730805113989775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.357268","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-700-P","mark_price":"19.53961023","mark_iv":"1.75251171","delta":"-0.04345127","greeks":{"delta":"-0.04345127374420732","gamma":"0.00010504595881003592","vega":"0.46204001440519976","theta":"-1.0681588230367676","rho":"-0.020139376430474303","vanna":"0.000194537305947988","volga":"0.005203378249112498"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.303963","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-74000-C","mark_price":"12544.56951555","mark_iv":"0.80675572","delta":"0.99031276","greeks":{"delta":"0.9903127601732719","gamma":"0.0000045610683447464755","vega":"1.9758815485520467","theta":"-45.001196541788744","rho":"-0.9005844890214031","vanna":"0.0000638076147640776","volga":"0.12811184375547838"},"last_traded_price":"7755.77","bid":"2400","bid_size":"0.01","ask":"","ask_size":"","volume_24h":"0","total_volume":"699677.18754861369","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.037102","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-50-C","mark_price":"45.60092271","mark_iv":"1.27882455","delta":"1.00063148","greeks":{"delta":"1.000631481158722","gamma":"0.00011093345151749317","vega":"0.0003408550154376772","theta":"-0.014779558081527897","rho":"-0.012019108605504387","vanna":"0.000008424992888590274","volga":"0.000025946091520816762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055386","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-125-C","mark_price":"0.11266732","mark_iv":"0.91641752","delta":"0.05971955","greeks":{"delta":"0.05971955325051666","gamma":"0.02668139096456583","vega":"0.005761642054465264","theta":"-0.42825826490273167","rho":"-0.000001914923955801889","vanna":"-0.00008516810618128601","volga":"0.00015616413389810837"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.80196","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3000-C","mark_price":"212.29227651","mark_iv":"0.531114","delta":"0.44731905","greeks":{"delta":"0.447319045205326","gamma":"0.0005403563089348018","vega":"5.561244935989757","theta":"-1.7359074851914895","rho":"-0.5445172633851256","vanna":"-0.0015809501097381886","volga":"0.006344965402617695"},"last_traded_price":"120.87","bid":"210.01","bid_size":"0.1","bid_iv":"0.52706054","ask":"222.08","ask_size":"0.1","ask_iv":"0.54874898","last_iv":"0.19022487","volume_24h":"0","total_volume":"1455629.704368562","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1502.4","funding_rate":"","price_change_rate_24h":"-0.046584","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2400-C","mark_price":"32.20585789","mark_iv":"1.33387907","delta":"0.13799061","greeks":{"delta":"0.13799060581353617","gamma":"0.00041658937338049593","vega":"0.875643937064003","theta":"-2.4969469732362626","rho":"-0.020841481423060863","vanna":"-0.0006017455776138001","volga":"0.010245224292994947"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.1938","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-56-P","mark_price":"0.40423938","mark_iv":"0.79946852","delta":"-0.02001516","greeks":{"delta":"-0.02001515855429774","gamma":"0.001017413698247713","vega":"0.02892459661274452","theta":"-0.012160343233563657","rho":"-0.001036850355836022","vanna":"0.0005075042495133443","volga":"0.0012289206302220667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089669","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-106000-P","mark_price":"23133.1421883","mark_iv":"0.40094576","delta":"-0.64238281","greeks":{"delta":"-0.6423828096838601","gamma":"0.00001313154842319319","vega":"297.3743980415917","theta":"-14.075788626750258","rho":"-174.68397431462333","vanna":"-0.0055796599211597134","volga":"1.4583521820097274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024697","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-74000-C","mark_price":"13498.1002583","mark_iv":"0.41035338","delta":"0.90588596","greeks":{"delta":"0.9058859595190005","gamma":"0.000015344782293981717","vega":"48.54365214353131","theta":"-37.23368472389709","rho":"-13.912423022908701","vanna":"0.0015822829905069492","volga":"1.763268031183381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027086","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2800-C","mark_price":"65.51501341","mark_iv":"0.48618464","delta":"0.42942711","greeks":{"delta":"0.4294271113105211","gamma":"0.001811842902846578","vega":"1.7540702278723683","theta":"-4.587235051395919","rho":"-0.017267897216261832","vanna":"-0.0003388410455917628","volga":"0.0016690898672684763"},"last_traded_price":"9.99","bid":"63.85","bid_size":"0.1","bid_iv":"0.47977354","ask":"72.92","ask_size":"0.1","ask_iv":"0.53146681","volume_24h":"0","total_volume":"2204033.190867","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1800","funding_rate":"","price_change_rate_24h":"-0.178943","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-102-P","mark_price":"0.0087534","mark_iv":"1.33957167","delta":"-0.00425345","greeks":{"delta":"-0.004253454868793532","gamma":"0.001924900768532881","vega":"0.0006076013372190513","theta":"-0.06540866601288603","rho":"-0.00000014877517365938955","vanna":"0.000009923672766595064","volga":"0.000030746442848884774"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.717529","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-106-C","mark_price":"12.01490103","mark_iv":"0.84591626","delta":"0.93385158","greeks":{"delta":"0.9338515754114303","gamma":"0.015255865540758166","vega":"0.012844696327860443","theta":"-0.21338364058674728","rho":"-0.0008625591964275827","vanna":"0.00018471858902404208","volga":"0.0003271302922654445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004443","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-56-P","mark_price":"0.001","mark_iv":"2.29129085","delta":"-0.00004322","greeks":{"delta":"-0.00004321626941601792","gamma":"0.00000785517720423876","vega":"0.00001791413412902291","theta":"-0.0007829410632833978","rho":"-0.00000001697076348100648","vanna":"0.0000002477874659876403","volga":"0.0000011454066498834687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3900-C","mark_price":"250.00402943","mark_iv":"0.56315759","delta":"0.35509419","greeks":{"delta":"0.35509418912254914","gamma":"0.00028266721626228614","vega":"9.081349822915254","theta":"-1.0447358819590826","rho":"-1.8878411368719636","vanna":"-0.0052341234247772865","volga":"0.057945608054074636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042361","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-12000-C","mark_price":"0.01","mark_iv":"2.67414488","delta":"0","greeks":{"delta":"0.00000000008382460949275592","gamma":"0.0000000000008800217680747698","vega":"0.0000000012763612815563908","theta":"-0.00000006518481301772053","rho":"-0.000000000000542850843878722","vanna":"-0.0000000000011487068870233179","volga":"0.00000000020170663451359293"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-97-C","mark_price":"22.76162369","mark_iv":"0.59998921","delta":"0.87121589","greeks":{"delta":"0.8712158867665754","gamma":"0.009434260562708435","vega":"0.08088581005330471","theta":"-0.0731934213581648","rho":"-0.023460289366877034","vanna":"0.0010607170737446136","volga":"0.0013976506526943038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000414","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-118-C","mark_price":"2.74010215","mark_iv":"0.71714698","delta":"0.49898141","greeks":{"delta":"0.4989814140660797","gamma":"0.055767750298392475","vega":"0.03980621788381656","theta":"-0.5479479807159614","rho":"-0.0001967140891447006","vanna":"-0.00002993308597984736","volga":"0.00000009634845466581054"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133176","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2420-C","mark_price":"329.96668846","mark_iv":"0.7829965","delta":"0.9936946","greeks":{"delta":"0.9936945957880194","gamma":"0.0001304603265676433","vega":"0.03425977264322445","theta":"-1.4648621477308437","rho":"-0.014648383521588752","vanna":"0.00003855234995513213","volga":"0.0026215596794340185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021133","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-60-P","mark_price":"0.50471007","mark_iv":"0.76379282","delta":"-0.02543776","greeks":{"delta":"-0.02543775745299185","gamma":"0.0013035762885757246","vega":"0.03540628732767545","theta":"-0.01420185114210063","rho":"-0.0012945517817685131","vanna":"0.0006176807206025878","volga":"0.0014224099976452354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.123054","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-88-P","mark_price":"0.02456258","mark_iv":"1.38074138","delta":"-0.005406","greeks":{"delta":"-0.005406002233873554","gamma":"0.0011252411616654813","vega":"0.0015463847805664047","theta":"-0.040706572883830026","rho":"-0.0000017633671724268329","vanna":"0.00002313042701273093","volga":"0.0000694159493592731"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.478615","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-140000-C","mark_price":"2354.66660254","mark_iv":"0.42881147","delta":"0.16327488","greeks":{"delta":"0.16327487743329017","gamma":"0.000007750306429885786","vega":"187.70994069503377","theta":"-16.521950761938058","rho":"-17.78065932594929","vanna":"-0.006976627298095956","volga":"6.0684068726874845"},"last_traded_price":"2392.32","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"2060.36796000072","total_volume":"9946.04763185872","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.152","funding_rate":"","price_change_rate_24h":"-0.060181","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3200-C","mark_price":"246.46762605","mark_iv":"1.27716265","delta":"0.38581895","greeks":{"delta":"0.3858189466736934","gamma":"0.00027403130640855813","vega":"4.3106455624608095","theta":"-1.5627723653095638","rho":"-1.2466559647978919","vanna":"-0.0026400305092062616","volga":"0.012864191134066292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.156129","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-80-C","mark_price":"16.95823732","mark_iv":"0.67663046","delta":"0.8747336","greeks":{"delta":"0.8747335981500087","gamma":"0.01280507444435686","vega":"0.05111224318965962","theta":"-0.08574930285326252","rho":"-0.010974239289723827","vanna":"0.0007611411399973298","volga":"0.0008242116351672827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.13016","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2400-P","mark_price":"6.67244863","mark_iv":"0.55846531","delta":"-0.06003014","greeks":{"delta":"-0.06003014461505687","gamma":"0.00047832874138297127","vega":"0.5319219156005874","theta":"-1.5222501981770442","rho":"-0.0017586679952992417","vanna":"0.000507487035666748","volga":"0.0216926400316742"},"last_traded_price":"","bid":"6.67","bid_size":"0.1","bid_iv":"0.5557518","ask":"9.03","ask_size":"0.1","ask_iv":"0.59663899","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.27931","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-95-P","mark_price":"9.19329616","mark_iv":"0.61024953","delta":"-0.43108197","greeks":{"delta":"-0.43108197416764876","gamma":"0.016022269220024737","vega":"0.16024143132380764","theta":"-0.06887775164517924","rho":"-0.016527875016481477","vanna":"-0.0002071337926159502","volga":"-0.000036277015133526924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130182","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-86000-P","mark_price":"254.38275001","mark_iv":"0.32332788","delta":"-0.33229741","greeks":{"delta":"-0.332297414648787","gamma":"0.00031502427303079785","vega":"12.948642155774245","theta":"-334.40452220211444","rho":"-0.004323556659117838","vanna":"0.00019462886711713934","volga":"0.07299218436187586"},"last_traded_price":"","bid":"209.89","bid_size":"0.001","bid_iv":"0.28463723","ask":"269.11","ask_size":"0.023","ask_iv":"0.33051403","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.730417","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1700-C","mark_price":"1050.43087107","mark_iv":"1.71990642","delta":"1.00027741","greeks":{"delta":"1.0002774096158564","gamma":"0.0000033577460877725983","vega":"0.003132188885094008","theta":"-0.7820558391904868","rho":"-0.07541125425415333","vanna":"0.00000213917975008164","volga":"0.00019840415703807057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006341","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2900-P","mark_price":"155.36108286","mark_iv":"0.60669565","delta":"-0.90298791","greeks":{"delta":"-0.902987906085494","gamma":"0.0015494113470006098","vega":"0.31527084272806155","theta":"-5.323226399062344","rho":"-0.006897025722566266","vanna":"-0.0002528117496523368","volga":"0.009011084752091563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019393","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-116-P","mark_price":"3.78719318","mark_iv":"0.61544496","delta":"-0.41751581","greeks":{"delta":"-0.41751580921620435","gamma":"0.03320781675346224","vega":"0.07468253946639301","theta":"-0.2338587437977359","rho":"-0.0009981966000544972","vanna":"0.00011273303025022282","volga":"0.000027782691252677483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065614","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-92000-P","mark_price":"5570.46961439","mark_iv":"0.46947601","delta":"-0.93652384","greeks":{"delta":"-0.9365238365115344","gamma":"0.00003638414709680041","vega":"9.172292171391359","theta":"-68.37505018756423","rho":"-0.3999083856043152","vanna":"-0.00035301052449578796","volga":"0.4649390794982967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.087075","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-80-P","mark_price":"0.0607334","mark_iv":"1.03322461","delta":"-0.01929969","greeks":{"delta":"-0.019299685034242103","gamma":"0.005620344187038764","vega":"0.003800353036680399","theta":"-0.07464117994752298","rho":"-0.000004360098970836373","vanna":"0.0000763179493264956","volga":"0.00015073067896506463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.606876","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-200-P","mark_price":"82.23826838","mark_iv":"1.75798416","delta":"-0.99989478","greeks":{"delta":"-0.99989478089421","gamma":"0.00005312019980552151","vega":"0.00009294676326292139","theta":"0.0033651751404610956","rho":"-0.005903949958190666","vanna":"-0.0000016300908230833702","volga":"0.000006681897264053799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000916","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3000-P","mark_price":"330.48096308","mark_iv":"0.50857509","delta":"-0.66816989","greeks":{"delta":"-0.6681698935829621","gamma":"0.0008153517809920506","vega":"3.228916530003307","theta":"-1.9606430704776874","rho":"-0.34062504072465244","vanna":"-0.0013623808222257324","volga":"0.015972153626830396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004771","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-110000-C","mark_price":"724.00204104","mark_iv":"0.40984508","delta":"0.10776448","greeks":{"delta":"0.10776448376645323","gamma":"0.000012359922205165797","vega":"68.11845722172878","theta":"-22.586185842745437","rho":"-1.3016240341248777","vanna":"-0.002724418961440375","volga":"2.9308492338055228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073016","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-66-P","mark_price":"0.16500774","mark_iv":"0.86965331","delta":"-0.01310363","greeks":{"delta":"-0.013103625919523097","gamma":"0.0010257369825792389","vega":"0.012746859484502946","theta":"-0.014602428143345548","rho":"-0.00017007263462478798","vanna":"0.00024214128464574583","volga":"0.0006341916555077401"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043299","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4500-C","mark_price":"92.5822402","mark_iv":"0.58231903","delta":"0.18018109","greeks":{"delta":"0.18018108677534161","gamma":"0.00023255524043018698","vega":"5.174881828060418","theta":"-0.8755205888005483","rho":"-0.46828950265661556","vanna":"-0.004345216165701983","volga":"0.11105004881853983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083243","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2850-C","mark_price":"76.0119428","mark_iv":"0.49390716","delta":"0.39375923","greeks":{"delta":"0.39375922571691746","gamma":"0.0013299748530989435","vega":"2.25976352841764","theta":"-3.490616470895455","rho":"-0.03461222262185532","vanna":"-0.000627575089397515","volga":"0.004685379793205379"},"last_traded_price":"","bid":"75.2","bid_size":"0.1","bid_iv":"0.48962771","ask":"82.69","ask_size":"0.1","ask_iv":"0.52267706","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.127968","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-85-C","mark_price":"12.78224371","mark_iv":"0.63921303","delta":"0.79611951","greeks":{"delta":"0.7961195131649765","gamma":"0.018455951142531034","vega":"0.0695942471833303","theta":"-0.10558177232358132","rho":"-0.00827181496127285","vanna":"0.0007472777269793949","volga":"0.000583573762082108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.152418","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-114-P","mark_price":"6.5550776","mark_iv":"0.56975162","delta":"-0.38881715","greeks":{"delta":"-0.38881715256228816","gamma":"0.01783948397243177","vega":"0.14524088348154712","theta":"-0.10610235687562997","rho":"-0.006756285022169981","vanna":"0.00022238348240865666","volga":"0.00007479223577234354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023681","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6000-C","mark_price":"0.01","mark_iv":"1.90314268","delta":"0.00000098","greeks":{"delta":"0.000000984952819050631","gamma":"0.000000011003367093201004","vega":"0.000011357747989845552","theta":"-0.00041311954210243904","rho":"-0.0000000059246946801569235","vanna":"-0.00000001067787070744053","volga":"0.000001396034777056723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-400-P","mark_price":"12.11156196","mark_iv":"1.93709238","delta":"-0.01900887","greeks":{"delta":"-0.019008873248951987","gamma":"0.000036225289671910854","vega":"0.3071971298225247","theta":"-0.4497195214412098","rho":"-0.02177438626635518","vanna":"0.00012771301040373118","volga":"0.004141316974231355"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.412832","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-126-P","mark_price":"10.25140355","mark_iv":"0.65907198","delta":"-0.71654345","greeks":{"delta":"-0.7165434516025584","gamma":"0.026935706182847033","vega":"0.06487102246408448","theta":"-0.2135850916140782","rho":"-0.002701978923173029","vanna":"-0.0005663664485447816","volga":"0.0003804675780985067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023832","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-87500-P","mark_price":"1178.42270353","mark_iv":"0.36846092","delta":"-0.77524174","greeks":{"delta":"-0.7752417351580926","gamma":"0.00022819386516431428","vega":"10.688885977712573","theta":"-310.3579966409267","rho":"-0.020028783797355225","vanna":"-0.00025869625499652736","volga":"0.1691545303921007"},"last_traded_price":"","bid":"914.98","bid_size":"0.014","bid_iv":"0.05","ask":"1506","ask_size":"0.013","ask_iv":"0.66978823","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-115-P","mark_price":"20.31148762","mark_iv":"0.74385857","delta":"-0.86145972","greeks":{"delta":"-0.861459723232866","gamma":"0.01476467931108154","vega":"0.045588953217195624","theta":"-0.09015825179787845","rho":"-0.009248885276141337","vanna":"-0.0007936178014914256","volga":"0.0008165344190789829"},"last_traded_price":"","bid":"18.976","bid_size":"1","bid_iv":"0.05","ask":"21.319","ask_size":"1","ask_iv":"0.9414521","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101295","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-86000-P","mark_price":"10342.57809393","mark_iv":"0.4005778","delta":"-0.397524","greeks":{"delta":"-0.397523998115611","gamma":"0.00001316076209418519","vega":"297.76244664229625","theta":"-16.963433161277496","rho":"-78.09931878009385","vanna":"-0.00043169753555438896","volga":"-0.11120979753113795"},"last_traded_price":"","bid":"10068.27","bid_size":"0.001","bid_iv":"0.39235958","ask":"10924.16","ask_size":"0.001","ask_iv":"0.42110667","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037951","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1300-P","mark_price":"126.77135192","mark_iv":"0.99362282","delta":"-0.25557522","greeks":{"delta":"-0.2555752197470379","gamma":"0.0004909168330363664","vega":"2.1354255508268363","theta":"-1.5670018539439114","rho":"-0.22791184093622757","vanna":"0.0003336166058363955","volga":"0.0034543702734800463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.325503","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-50000-C","mark_price":"36981.4373133","mark_iv":"0.73226646","delta":"0.9983951","greeks":{"delta":"0.9983950972233382","gamma":"0.0000009328882775991285","vega":"5.266383432458703","theta":"-16.982670984487477","rho":"-38.116578628721165","vanna":"0.00018587705349648573","volga":"0.3971207756416472"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01169","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-60-C","mark_price":"35.51618134","mark_iv":"1.57462156","delta":"1.00021225","greeks":{"delta":"1.0002122541333924","gamma":"0.00005713391653862908","vega":"0.000058875753554620146","theta":"-0.016481176212452972","rho":"-0.002549734642424837","vanna":"0.0000013386227521070827","volga":"0.000004539231691463694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.071725","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-45-C","mark_price":"52.07908751","mark_iv":"0.89801002","delta":"0.98214136","greeks":{"delta":"0.9821413565280859","gamma":"0.0015128225406183583","vega":"0.03176465919416724","theta":"-0.026028515156659212","rho":"-0.13357981140338343","vanna":"0.0005372924207270435","volga":"0.0009772788400670457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046942","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-72000-C","mark_price":"14543.27432072","mark_iv":"0.92279388","delta":"0.99200108","greeks":{"delta":"0.992001083355723","gamma":"0.0000033996725327670465","vega":"1.684589401130053","theta":"-44.27187216714293","rho":"-1.0440730811544525","vanna":"0.0000487819052313667","volga":"0.10080027209716907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032367","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-78000-C","mark_price":"8745.46973172","mark_iv":"0.41478718","delta":"0.94504298","greeks":{"delta":"0.9450429837939022","gamma":"0.000019464256065762424","vega":"15.91641768719838","theta":"-45.790401107706934","rho":"-2.3050575092604437","vanna":"0.0006743472195640025","volga":"0.9256754973076062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.037714","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-76-P","mark_price":"0.31463462","mark_iv":"0.75679281","delta":"-0.0264879","greeks":{"delta":"-0.026487898888103795","gamma":"0.002145372215207955","vega":"0.02320067814621112","theta":"-0.02307161198858598","rho":"-0.0003242922969324497","vanna":"0.00044093157897364435","volga":"0.0010053861492973772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047199","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-60-C","mark_price":"59.14116978","mark_iv":"0.76379282","delta":"0.98212644","greeks":{"delta":"0.9821264386653944","gamma":"0.0013035762885758658","vega":"0.03540628732768312","theta":"-0.023751188664275343","rho":"-0.1516936390208832","vanna":"0.0006176807206026808","volga":"0.0014224099976453896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003126","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2920-P","mark_price":"180.6414825","mark_iv":"0.55710554","delta":"-0.85356308","greeks":{"delta":"-0.8535630828900787","gamma":"0.001509953760106787","vega":"0.6303576634397949","theta":"-4.369626038785734","rho":"-0.01791747508312581","vanna":"-0.0004547044609374221","volga":"0.013111528614720723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-112-P","mark_price":"0.82153723","mark_iv":"0.7244653","delta":"-0.19822821","greeks":{"delta":"-0.19822820632432944","gamma":"0.038529933047383357","vega":"0.02778276438015389","theta":"-0.38277685950897195","rho":"-0.00005897880419621246","vanna":"0.00025622049752426146","volga":"0.00025585317863937576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.266719","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-95000-P","mark_price":"8518.24426816","mark_iv":"0.51365832","delta":"-0.96446425","greeks":{"delta":"-0.9644642484818461","gamma":"0.000017964417454597518","vega":"6.845897058782069","theta":"-32.81454176331632","rho":"-0.8449079978823701","vanna":"-0.00028475610627477945","volga":"0.44246669684762585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-500-P","mark_price":"0.01167161","mark_iv":"3.7514006","delta":"-0.00009162","greeks":{"delta":"-0.00009162402425861872","gamma":"0.000000735114750837526","vega":"0.00048208813849076116","theta":"-0.034481269840633384","rho":"-0.0000008379139900651241","vanna":"0.0000002819207562318337","volga":"0.00001645851356289689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.951026","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-78-C","mark_price":"39.95598797","mark_iv":"1.16770027","delta":"0.98943848","greeks":{"delta":"0.9894384847602113","gamma":"0.0013533145782696967","vega":"0.005774570290069069","theta":"-0.04695392343448471","rho":"-0.01053126402281762","vanna":"0.00008747339638092157","volga":"0.00023403898034599457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002682","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-164-C","mark_price":"1.1014405","mark_iv":"0.71645048","delta":"0.09512065","greeks":{"delta":"0.09512065441599434","gamma":"0.006251842668217777","vega":"0.06400519818571176","theta":"-0.06189556422336971","rho":"-0.0011352491036349722","vanna":"-0.0011697012620434583","volga":"0.0018065117784995795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009241","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-55-P","mark_price":"3.364184","mark_iv":"0.79958927","delta":"-0.10098763","greeks":{"delta":"-0.10098763317996823","gamma":"0.00327166400012225","vega":"0.12062017698326045","theta":"-0.02516628634865027","rho":"-0.017016352735076568","vanna":"0.0011339335495512103","volga":"0.001392665970344716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.076622","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-90-P","mark_price":"2.71821752","mark_iv":"0.64191109","delta":"-0.30321084","greeks":{"delta":"-0.30321083925484604","gamma":"0.02674868714913897","vega":"0.07127259645900243","theta":"-0.13345984715262574","rho":"-0.001237746959078395","vanna":"0.00044224510291210377","volga":"0.00021841189666060382"},"last_traded_price":"5.093","bid":"2.42","bid_size":"1","bid_iv":"0.5962714","ask":"3.215","ask_size":"1","ask_iv":"0.70729627","volume_24h":"0","total_volume":"181.38726152","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.261577","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-128-C","mark_price":"0.04837011","mark_iv":"1.02743497","delta":"0.02591962","greeks":{"delta":"0.025919615194175103","gamma":"0.012078905708137912","vega":"0.0029243298698197386","theta":"-0.24333111898786342","rho":"-0.0000008221113954455079","vanna":"-0.0000480295293696094","volga":"0.0001099707246106758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.846773","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-90-C","mark_price":"10.69126297","mark_iv":"0.61026582","delta":"0.67087612","greeks":{"delta":"0.6708761202395823","gamma":"0.019555770350144445","vega":"0.11212996107430044","theta":"-0.10144608330339792","rho":"-0.011019430197840805","vanna":"0.000452318458654837","volga":"0.0001861151696950863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.129052","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-84000-P","mark_price":"283.42400693","mark_iv":"0.38914855","delta":"-0.18036269","greeks":{"delta":"-0.18036269356773021","gamma":"0.0000921495500396925","vega":"19.25577070484778","theta":"-140.326875807435","rho":"-0.020347232371854672","vanna":"0.0005042387291605207","volga":"0.39871444816315177"},"last_traded_price":"","bid":"276.02","bid_size":"0.001","bid_iv":"0.38318513","ask":"292.15","ask_size":"0.026","ask_iv":"0.39153465","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.555445","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-70000-C","mark_price":"16734.89327872","mark_iv":"0.48971313","delta":"0.98413432","greeks":{"delta":"0.9841343200171155","gamma":"0.000004910171174201384","vega":"8.18973045540217","theta":"-23.213344559164682","rho":"-7.620274303154309","vanna":"0.0003852480629154827","volga":"0.698616586009224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023464","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-80500-P","mark_price":"4.96669577","mark_iv":"0.69917216","delta":"-0.00612794","greeks":{"delta":"-0.006127936279238614","gamma":"0.000006949337729649139","vega":"0.6176814903002275","theta":"-34.751565173986094","rho":"-0.0000844152865917147","vanna":"0.000025291221946515744","volga":"0.05478600217540998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.88752","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-55000-C","mark_price":"31997.8078615","mark_iv":"0.64116318","delta":"0.99514483","greeks":{"delta":"0.9951448338665899","gamma":"0.0000015026322160561788","vega":"7.42736836355375","theta":"-18.147884765331153","rho":"-32.979977199686545","vanna":"0.00028411578609254326","volga":"0.5717832661852507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011718","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-130-C","mark_price":"0.44809352","mark_iv":"0.90851717","delta":"0.10643468","greeks":{"delta":"0.10643467507696534","gamma":"0.020260241951235936","vega":"0.01832050242669372","theta":"-0.31828896077472557","rho":"-0.00003216898652231359","vanna":"-0.00022654009724190716","volga":"0.00033230593228417333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.343216","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2620-P","mark_price":"12.24142566","mark_iv":"0.50921239","delta":"-0.16245527","greeks":{"delta":"-0.16245527370077328","gamma":"0.0017633893502279144","vega":"0.6728729709533318","theta":"-4.640626940401576","rho":"-0.0012142030615999904","vanna":"0.0004491148012542977","volga":"0.012158104180250102"},"last_traded_price":"","bid":"11.45","bid_size":"0.1","bid_iv":"0.49632095","ask":"15.54","ask_size":"0.1","ask_iv":"0.55528847","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-81000-P","mark_price":"65.10463038","mark_iv":"0.4663293","delta":"-0.04559257","greeks":{"delta":"-0.04559256723845823","gamma":"0.00002803415139384426","vega":"7.019923681009413","theta":"-61.79308648554622","rho":"-0.004673912727994139","vanna":"0.00028717732013925897","volga":"0.41958716307680144"},"last_traded_price":"","bid":"57.37","bid_size":"0.001","bid_iv":"0.45795061","ask":"76.39","ask_size":"0.029","ask_iv":"0.48484777","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.665157","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-80-P","mark_price":"3.39944546","mark_iv":"0.6335669","delta":"-0.2062168","greeks":{"delta":"-0.2062167987965816","gamma":"0.011157195003120202","vega":"0.11584861408154742","theta":"-0.053231896224013385","rho":"-0.006111584861220123","vanna":"0.0010676199908880102","volga":"0.0008420709336811099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136323","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4400-P","mark_price":"1690.04199866","mark_iv":"0.57903747","delta":"-0.82950877","greeks":{"delta":"-0.8295087668891817","gamma":"0.0002440421173636914","vega":"5.399888305349477","theta":"-0.5733174166414093","rho":"-8.548388171054881","vanna":"-0.004392595864355826","volga":"0.1065911200194949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00187","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-30-P","mark_price":"0.001","mark_iv":"2.43002218","delta":"-0.00000001","greeks":{"delta":"-0.000000005094096367394244","gamma":"0.0000000015270533217426767","vega":"0.0000000024284587298698014","theta":"-0.00000011252792123603569","rho":"-0.0000000000012290365547169403","vanna":"0.000000000057795982217697546","volga":"0.00000000031606158596820056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-73000-P","mark_price":"482.73922989","mark_iv":"0.41765782","delta":"-0.08581966","greeks":{"delta":"-0.0858196616634099","gamma":"0.000013532939304164394","vega":"43.57390185348638","theta":"-23.168451029080288","rho":"-0.49755686029549073","vanna":"0.0014906493953072825","volga":"1.7659109892537304"},"last_traded_price":"","bid":"471.18","bid_size":"0.001","bid_iv":"0.41312088","ask":"510.02","ask_size":"0.028","ask_iv":"0.42194926","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.134047","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-100-C","mark_price":"17.78002195","mark_iv":"1.45267238","delta":"0.99736133","greeks":{"delta":"0.9973613288441641","gamma":"0.0012492561802014605","vega":"0.0004276255161835879","theta":"-0.09508985471737501","rho":"-0.0003021939832673442","vanna":"0.0000067544677865472935","volga":"0.000021963372655886292"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002018","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-120-C","mark_price":"7.86794945","mark_iv":"0.57628224","delta":"0.50449334","greeks":{"delta":"0.504493343855966","gamma":"0.018371197814555828","vega":"0.15128425775840143","theta":"-0.12090514739458047","rho":"-0.00810945534272074","vanna":"-0.00039635228685036864","volga":"-0.0000033779549503868403"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002742","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-135-C","mark_price":"8.11066515","mark_iv":"0.58378227","delta":"0.38913582","greeks":{"delta":"0.3891358227578174","gamma":"0.011073536126208651","vega":"0.22988233087072302","theta":"-0.07536118943902845","rho":"-0.020803381409243912","vanna":"-0.0019559564288781726","volga":"0.0006660424580249809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007117","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2450-C","mark_price":"311.58045724","mark_iv":"0.5357147","delta":"0.91741869","greeks":{"delta":"0.9174186896871986","gamma":"0.0006444908940403103","vega":"0.687504517703174","theta":"-2.2452540797563856","rho":"-0.08212376098814402","vanna":"0.0006038850744958073","volga":"0.022911690989785606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03047","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-72000-C","mark_price":"16276.12989677","mark_iv":"0.41793104","delta":"0.88822825","greeks":{"delta":"0.8882282548786106","gamma":"0.000013170096335352433","vega":"74.01554136474311","theta":"-34.39883198665175","rho":"-29.261522263866368","vanna":"0.0020437139279890068","volga":"2.077240789690332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018582","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-90000-P","mark_price":"4277.40613034","mark_iv":"0.37918232","delta":"-0.72485295","greeks":{"delta":"-0.7248529498214298","gamma":"0.00006288392986873117","vega":"47.007802493040764","theta":"-83.83576854507403","rho":"-1.127402807831499","vanna":"-0.0009402657255809412","volga":"0.4833522827992264"},"last_traded_price":"","bid":"4024.63","bid_size":"0.015","bid_iv":"0.32868799","ask":"4620","ask_size":"0.015","ask_iv":"0.4539209","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116106","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2300-C","mark_price":"704.46550529","mark_iv":"0.55513754","delta":"0.77654462","greeks":{"delta":"0.7765446155089523","gamma":"0.00029319036669837287","vega":"6.219616622097692","theta":"-1.191115115825821","rho":"-3.563251444209871","vanna":"0.0012635993510580115","volga":"0.024479193916897644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015234","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2460-P","mark_price":"0.06755864","mark_iv":"0.94827486","delta":"-0.00212046","greeks":{"delta":"-0.002120464979705203","gamma":"0.00006222032315415855","vega":"0.007576114071427168","theta":"-0.5781090491086831","rho":"-0.0000011482446126814102","vanna":"0.000008198611717962514","volga":"0.0006444259700627194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.823618","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-8000-P","mark_price":"5249.60891515","mark_iv":"2.2537147","delta":"-1.00064758","greeks":{"delta":"-1.000647580175892","gamma":"0.0000000002100577938848401","vega":"0.0000002567633375959839","theta":"0.679503721840938","rho":"-0.37687353193489526","vanna":"-0.00000000023571625910417516","volga":"0.00000003560721967270549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001274","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-76-C","mark_price":"19.54166124","mark_iv":"1.14759027","delta":"0.99218443","greeks":{"delta":"0.9921844345777292","gamma":"0.0024180015554717","vega":"0.0018159743949274479","theta":"-0.054359488992129106","rho":"-0.0014029112559477974","vanna":"0.000038152080157182836","volga":"0.00008739347605826763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.135733","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"XCU-USD-PERP","mark_price":"6.83945926","delta":"0.99999404","greeks":{"delta":"0.99999404363564","gamma":"0","vega":"0"},"last_traded_price":"6.8161","bid":"6.8399","bid_size":"1591","ask":"6.8449","ask_size":"1590","volume_24h":"224.0613","total_volume":"729503.2219","created_at":1790096800569,"underlying_price":"6.8395","open_interest":"220","funding_rate":"0.00005000057601","price_change_rate_24h":"0.010831","external_fair_price":"6.83945938","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1800-P","mark_price":"306.73132261","mark_iv":"1.13343905","delta":"-0.67914835","greeks":{"delta":"-0.6791483487094657","gamma":"0.0009518832068579163","vega":"1.1962960719945857","theta":"-3.9604915044005176","rho":"-0.1396708515150799","vanna":"-0.00047593624430485753","volga":"0.003429676381415277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.177987","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2800-P","mark_price":"76.95816182","mark_iv":"0.51325351","delta":"-0.65190293","greeks":{"delta":"-0.6519029258393492","gamma":"0.0030959810319518017","vega":"0.8618377208210017","theta":"-7.997764475671094","rho":"-0.005524886680577133","vanna":"-0.0002644096284585502","volga":"0.0028294337693641762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.108788","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-114-P","mark_price":"10.93147764","mark_iv":"0.56018807","delta":"-0.39177124","greeks":{"delta":"-0.39177123534746167","gamma":"0.011562481085388505","vega":"0.2303314584675961","theta":"-0.06519765213619082","rho":"-0.0280386003525943","vanna":"-0.00000467587041770531","volga":"-0.0000015546259347555345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017749","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1100-P","mark_price":"32.62282761","mark_iv":"1.31394516","delta":"-0.11128353","greeks":{"delta":"-0.11128352948569559","gamma":"0.0003637923454468752","vega":"0.753240557170175","theta":"-2.07529369749201","rho":"-0.021111316371127464","vanna":"0.00032587603108853936","volga":"0.006210576072901255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.362192","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-101-P","mark_price":"0.45074884","mark_iv":"0.68304022","delta":"-0.07391969","greeks":{"delta":"-0.07391969287383182","gamma":"0.010724467892825105","vega":"0.026767731169303182","theta":"-0.09413498684708431","rho":"-0.00011880459687282982","vanna":"0.00044493570365999847","volga":"0.0007584530030815886"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.27536","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-70-C","mark_price":"29.17869059","mark_iv":"0.68137622","delta":"0.87440949","greeks":{"delta":"0.8744094922627935","gamma":"0.00665995426488399","vega":"0.10610436453915933","theta":"-0.04822189611139342","rho":"-0.07484163362079","vanna":"0.001236520343815649","volga":"0.0013024678904212624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.079613","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2200-C","mark_price":"559.64709224","mark_iv":"0.60850916","delta":"0.96566123","greeks":{"delta":"0.9656612322447994","gamma":"0.00022356661481612422","vega":"0.46800264987414886","theta":"-1.1827757873988773","rho":"-0.2548366613955938","vanna":"0.0004659959320083346","volga":"0.022994091785252205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013536","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-45-P","mark_price":"0.04250207","mark_iv":"1.16686817","delta":"-0.00286909","greeks":{"delta":"-0.002869093020041107","gamma":"0.00019930594918578343","vega":"0.0033232505408079044","theta":"-0.0051252236691543135","rho":"-0.00004380666497193218","vanna":"0.00005777981725922742","volga":"0.0001880045748613583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.417633","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-260000-P","mark_price":"173476.20281683","mark_iv":"2.47212081","delta":"-1.00044618","greeks":{"delta":"-1.0004461789540176","gamma":"0.0000000000387305514639356","vega":"0.0000514133195802123","theta":"14.731356979429005","rho":"-12.453992785762777","vanna":"-0.0000000012883387638209805","volga":"0.000005736110777387256"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002392","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2950-P","mark_price":"208.02382832","mark_iv":"0.57361177","delta":"-0.8848466","greeks":{"delta":"-0.8848466032280741","gamma":"0.0012432422017965084","vega":"0.5343917011802548","theta":"-3.7354742975340387","rho":"-0.02063347635943603","vanna":"-0.000424808654917478","volga":"0.013967245905684112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-200-C","mark_price":"1384.86555885","mark_iv":"2.17293289","delta":"1.003811","greeks":{"delta":"1.0038109963960604","gamma":"0.000012344623392463309","vega":"0.16753702687057528","theta":"-0.38575534075003","rho":"-3.552099096248842","vanna":"0.00006556521677733442","volga":"0.0024835966433733605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046646","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-112-C","mark_price":"16.58269128","mark_iv":"0.55979025","delta":"0.6396798","greeks":{"delta":"0.6396797991934764","gamma":"0.01134638077366106","vega":"0.2258660981935464","theta":"-0.07358944248810084","rho":"-0.0425336325706642","vanna":"0.00021003256109970245","volga":"0.0000852704904856146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002948","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-115-C","mark_price":"11.58896791","mark_iv":"0.64395687","delta":"0.45358535","greeks":{"delta":"0.45358535066809413","gamma":"0.00920443689002042","vega":"0.2732991682790163","theta":"-0.05194817168093875","rho":"-0.05861806768096059","vanna":"-0.0026463451400063334","volga":"0.000347046517170365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.053849","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-220-C","mark_price":"0.001","mark_iv":"1.98683931","delta":"0.00000055","greeks":{"delta":"0.0000005526327348993589","gamma":"0.00000017407186795509394","vega":"0.0000002263380774291154","theta":"-0.000008588948619398321","rho":"-0.00000000011798207395205936","vanna":"-0.000000006013884140447062","volga":"0.000000027974342224965955"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3000-P","mark_price":"1661.82207932","mark_iv":"1.24737757","delta":"-0.61928636","greeks":{"delta":"-0.6192863611237426","gamma":"0.00028417009094070753","vega":"4.3658842937459115","theta":"-1.3596968332594408","rho":"-8.405649215413227","vanna":"-0.0025918266055229037","volga":"0.010855537565102526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063332","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-107-C","mark_price":"10.89010793","mark_iv":"0.88213508","delta":"0.95132411","greeks":{"delta":"0.951324110713587","gamma":"0.014588885494388843","vega":"0.00792077639120697","theta":"-0.21618013109333523","rho":"-0.00048345029203830756","vanna":"0.00012193524934473883","volga":"0.00023800945677263688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2500-P","mark_price":"13.79992811","mark_iv":"0.51682723","delta":"-0.11778285","greeks":{"delta":"-0.11778284727290513","gamma":"0.000856347635252302","vega":"0.8812937616512376","theta":"-2.324750379576558","rho":"-0.003637269204160566","vanna":"0.0006842798465556537","volga":"0.022323381136019286"},"last_traded_price":"","bid":"13.4","bid_size":"0.1","bid_iv":"0.51171554","ask":"16.88","ask_size":"0.1","ask_iv":"0.54983072","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.242252","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-81500-C","mark_price":"4996.4594908","mark_iv":"0.60000363","delta":"0.99220084","greeks":{"delta":"0.9922008356732029","gamma":"0.000010093540130664727","vega":"0.7699002187893368","theta":"-46.2823971830877","rho":"-0.08492114750608631","vanna":"0.0000354661676657336","volga":"0.0740802606074856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08735","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-70-C","mark_price":"28.09039302","mark_iv":"0.70147659","delta":"0.89725702","greeks":{"delta":"0.8972570183086808","gamma":"0.0067144374731218735","vega":"0.07719090859355034","theta":"-0.05298091103341942","rho":"-0.05050141940830468","vanna":"0.0010661473333258365","volga":"0.001244389806804804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082041","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2500-P","mark_price":"0.61180965","mark_iv":"0.65833363","delta":"-0.01419872","greeks":{"delta":"-0.014198724234185568","gamma":"0.0002996312946995212","vega":"0.06615754807865395","theta":"-1.3348460790124232","rho":"-0.000027160385512982127","vanna":"0.00007853472049986052","volga":"0.004731466431958528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.684185","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-93-P","mark_price":"0.26119014","mark_iv":"0.69404169","delta":"-0.17518593","greeks":{"delta":"-0.17518593067051502","gamma":"0.0944227864969034","vega":"0.010153446474939366","theta":"-0.5672673805246468","rho":"-0.000004439257503234246","vanna":"0.0001387102879532334","volga":"0.0001236805062146606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.843382","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2600-C","mark_price":"181.90650972","mark_iv":"0.49130936","delta":"0.77512708","greeks":{"delta":"0.7751270843228255","gamma":"0.001372631457238452","vega":"1.342870689454734","theta":"-3.708708507600816","rho":"-0.047945390610723004","vanna":"0.0006690556049251007","volga":"0.013839740392466387"},"last_traded_price":"35.6","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2237587.54806605","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1828","funding_rate":"","price_change_rate_24h":"-0.067204","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-118-P","mark_price":"8.5967084","mark_iv":"0.57335322","delta":"-0.46258154","greeks":{"delta":"-0.4625815409378559","gamma":"0.018377720857180146","vega":"0.15056878193653753","theta":"-0.11012156633188432","rho":"-0.008860583477198626","vanna":"-0.00019277118154508615","volga":"-0.000022162271695825457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017814","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-55-P","mark_price":"0.001","mark_iv":"2.32061054","delta":"-0.00003589","greeks":{"delta":"-0.00003588607652736248","gamma":"0.000006506099851242177","vega":"0.000015027356888268448","theta":"-0.0006651833996941482","rho":"-0.000000014143153663631773","vanna":"0.00000020754261487455167","volga":"0.0000009702495822624569"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-950-C","mark_price":"618.09538224","mark_iv":"1.7806707","delta":"0.96984503","greeks":{"delta":"0.9698450324881938","gamma":"0.0001556108293386267","vega":"0.17784073073251122","theta":"-1.801571601342213","rho":"-0.16291239046247827","vanna":"0.00010083959635029918","volga":"0.0029341724454099794"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098024","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-65-C","mark_price":"52.93351027","mark_iv":"1.56623203","delta":"0.99417612","greeks":{"delta":"0.9941761212419332","gamma":"0.0006351295085193239","vega":"0.003635029343400184","theta":"-0.04155549627351947","rho":"-0.01395177043579226","vanna":"0.00004362666571687109","volga":"0.00012675725669567862"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0026","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-130000-C","mark_price":"3139.20269192","mark_iv":"0.41884029","delta":"0.20961341","greeks":{"delta":"0.2096134113998996","gamma":"0.000009286302057892693","vega":"219.6813897446366","theta":"-19.15653941255928","rho":"-23.704881854779337","vanna":"-0.007270285110255518","volga":"5.2492485730016005"},"last_traded_price":"1600","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"76350.83028862","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.04813","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3050-C","mark_price":"142.35960016","mark_iv":"0.52554881","delta":"0.37830201","greeks":{"delta":"0.37830201281297726","gamma":"0.0006243615034755101","vega":"4.456783462496451","theta":"-1.916434962585687","rho":"-0.255936677288225","vanna":"-0.0016692225908908186","volga":"0.014598736020692189"},"last_traded_price":"","bid":"141.26","bid_size":"0.1","bid_iv":"0.52274822","ask":"148.53","ask_size":"0.1","ask_iv":"0.53902716","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063911","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-68000-C","mark_price":"19892.72470769","mark_iv":"0.44056885","delta":"0.93225124","greeks":{"delta":"0.9322512407778014","gamma":"0.000008962772448610306","vega":"53.09889713469579","theta":"-29.190621968525893","rho":"-35.76350217453539","vanna":"0.0017327366140445551","volga":"2.1432124961567243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016565","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2640-C","mark_price":"109.41852516","mark_iv":"0.50200557","delta":"0.97528235","greeks":{"delta":"0.9752823498721929","gamma":"0.0010211001919964147","vega":"0.06581985151568874","theta":"-3.0887748752280477","rho":"-0.001859705912551921","vanna":"0.00009265915709918446","volga":"0.004999857420545088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.095331","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-105-C","mark_price":"3.18138497","mark_iv":"0.669666","delta":"0.32675522","greeks":{"delta":"0.32675521518004635","gamma":"0.022223517170174057","vega":"0.08779349285426383","theta":"-0.12913730266164974","rho":"-0.002058780009105134","vanna":"-0.0008546998669647216","volga":"0.00036893288695099224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.159466","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2560-C","mark_price":"196.74365946","mark_iv":"0.54173454","delta":"0.91349491","greeks":{"delta":"0.9134949091847558","gamma":"0.0010701929377223028","vega":"0.43444471202530144","theta":"-3.764525306700978","rho":"-0.019514618541713404","vanna":"0.00038056823681738636","volga":"0.014208429224123216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-79000-C","mark_price":"7797.7261999","mark_iv":"0.40254868","delta":"0.92610694","greeks":{"delta":"0.9261069410117176","gamma":"0.000025115193358684145","vega":"19.931368716890955","theta":"-52.9479698276521","rho":"-2.0552592232695654","vanna":"0.0007861399535282199","volga":"0.9780414310403205"},"last_traded_price":"7684","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.60755877","volume_24h":"0","total_volume":"85.84168891454","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.038544","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-105-P","mark_price":"6.97505342","mark_iv":"0.56208399","delta":"-0.28605716","greeks":{"delta":"-0.28605716324972","gamma":"0.010186675416997687","vega":"0.2036113810212344","theta":"-0.058411610057757295","rho":"-0.017890603795753163","vanna":"0.000881713524896115","volga":"0.0005930775163463936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032196","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4600-C","mark_price":"85.68200213","mark_iv":"0.58561485","delta":"0.16846712","greeks":{"delta":"0.16846712300792005","gamma":"0.00022150246933043183","vega":"4.9568295136336795","theta":"-0.8416945946082566","rho":"-0.4333874626817966","vanna":"-0.00428511405809786","volga":"0.11483788693621007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086436","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1800-C","mark_price":"91.89668165","mark_iv":"1.09714537","delta":"0.35946506","greeks":{"delta":"0.3594650553359261","gamma":"0.0008600658326358961","vega":"1.486958223944084","theta":"-3.517211712492052","rho":"-0.05946939798245281","vanna":"-0.0005572173384245775","volga":"0.003151747217229909"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002956","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-102-P","mark_price":"0.51589931","mark_iv":"0.67199015","delta":"-0.08396607","greeks":{"delta":"-0.08396606808130537","gamma":"0.012005914892513467","vega":"0.02948137249870822","theta":"-0.10195428493126876","rho":"-0.00013597641135969907","vanna":"0.00047331642486273553","volga":"0.0007687616786193576"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.261926","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1300-C","mark_price":"1533.4628152","mark_iv":"0.69306592","delta":"0.98648763","greeks":{"delta":"0.9864876328713741","gamma":"0.00005847207916130572","vega":"1.5485898377764535","theta":"-0.6159103676137208","rho":"-7.756396231511997","vanna":"0.0010710024404087814","volga":"0.0532935213200171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005339","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2400-P","mark_price":"0.96076394","mark_iv":"0.75317095","delta":"-0.01511415","greeks":{"delta":"-0.015114151420777355","gamma":"0.00021733427511467373","vega":"0.08878039221212262","theta":"-1.2656435083612736","rho":"-0.00006897399847174786","vanna":"0.00009021074435275114","volga":"0.005374018161586703"},"last_traded_price":"76.28","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"54196.43031235","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"42","funding_rate":"","price_change_rate_24h":"-0.450238","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-110-C","mark_price":"3.55466204","mark_iv":"0.67116837","delta":"0.30312551","greeks":{"delta":"0.30312550538620187","gamma":"0.017037317861416722","vega":"0.10743861554901114","theta":"-0.10058217267394168","rho":"-0.00366377203158526","vanna":"-0.0012343970699673892","volga":"0.0006137664456715165"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.101742","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-200-C","mark_price":"0.382056","mark_iv":"0.8350327","delta":"0.03371107","greeks":{"delta":"0.033711068757858675","gamma":"0.002374929758450034","vega":"0.02833839712644791","theta":"-0.031786739458350505","rho":"-0.00039378316736124095","vanna":"-0.0006047942110147894","volga":"0.001303381263709562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042833","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-75-C","mark_price":"20.49762932","mark_iv":"1.12594679","delta":"0.9996435","greeks":{"delta":"0.9996435048885827","gamma":"0.0002760524898715424","vega":"0.00012578439305965575","theta":"-0.016421024988571897","rho":"-0.0009099620686877631","vanna":"0.000003724300579647811","volga":"0.000011584980170540869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.132334","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-700-C","mark_price":"861.36161389","mark_iv":"3.16712004","delta":"0.99960826","greeks":{"delta":"0.9996082634027801","gamma":"0.000007256428880237634","vega":"0.004017587384004682","theta":"-0.5418403403498264","rho":"-0.061837822940388136","vanna":"0.0000023209466077124295","volga":"0.0001131232524174848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082662","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2460-P","mark_price":"0.42880623","mark_iv":"0.71969103","delta":"-0.00950925","greeks":{"delta":"-0.009509253054407236","gamma":"0.00019352731131257035","vega":"0.0467126543274939","theta":"-1.0312838544793272","rho":"-0.00001903621963784513","vanna":"0.00005425048921913008","volga":"0.0034971721700342443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.665523","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-70-C","mark_price":"47.94139457","mark_iv":"1.40662946","delta":"0.99268118","greeks":{"delta":"0.992681180487123","gamma":"0.0008423276976001645","vega":"0.00432962539153487","theta":"-0.043600207559762655","rho":"-0.012635990484941023","vanna":"0.000056656481386530174","volga":"0.00015981810698209825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002718","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-80-C","mark_price":"40.24448938","mark_iv":"0.62995427","delta":"0.92537668","greeks":{"delta":"0.925376678637816","gamma":"0.004046382944488544","vega":"0.09064510731830926","theta":"-0.039267108932911826","rho":"-0.10322475981396934","vanna":"0.0013143702624734905","volga":"0.0021582819726746927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000295","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3500-P","mark_price":"749.79461458","mark_iv":"1.00726639","delta":"-0.9979395","greeks":{"delta":"-0.9979395035927864","gamma":"0.000035564877665902215","vega":"0.019429469299723386","theta":"0.30424188005389036","rho":"-0.05382834204559876","vanna":"-0.000020118272515732243","volga":"0.0015380331073456771"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008371","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-82500-P","mark_price":"38.58364809","mark_iv":"0.4099134","delta":"-0.04005802","greeks":{"delta":"-0.040058018896661024","gamma":"0.000036526946826038446","vega":"4.971743147296829","theta":"-62.34908611634869","rho":"-0.0017128642473280384","vanna":"0.00024160960346617254","volga":"0.3657011011303584"},"last_traded_price":"","bid":"25.03","bid_size":"0.001","bid_iv":"0.37925743","ask":"52.11","ask_size":"0.029","ask_iv":"0.43489046","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.83247","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-80000-P","mark_price":"2610.65509143","mark_iv":"0.38972646","delta":"-0.27334821","greeks":{"delta":"-0.2733482111466682","gamma":"0.00002338690128190852","vega":"122.5637156975758","theta":"-33.06342571499823","rho":"-4.69348319259467","vanna":"0.0016183518210778581","volga":"0.8541980732214879"},"last_traded_price":"","bid":"2603.23","bid_size":"0.001","bid_iv":"0.39076296","ask":"2710.86","ask_size":"0.001","ask_iv":"0.39953173","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073201","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-58-P","mark_price":"0.001","mark_iv":"2.23312344","delta":"-0.00006211","greeks":{"delta":"-0.00006211350857881171","gamma":"0.000011350225037565937","vega":"0.000025227651227695207","theta":"-0.0010745713151285672","rho":"-0.000000024210341127581713","vanna":"0.000000350048026834011","volga":"0.0000015817589447476357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188463","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3050-P","mark_price":"368.41171238","mark_iv":"0.51175784","delta":"-0.70286265","greeks":{"delta":"-0.7028626491799919","gamma":"0.0007738181910637934","vega":"3.083614987768763","theta":"-1.8639527892796497","rho":"-0.3797200702884098","vanna":"-0.0015077236532072017","volga":"0.021693234674214197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002026","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2800-C","mark_price":"17.99803661","mark_iv":"0.51499757","delta":"0.30455786","greeks":{"delta":"0.3045578613753969","gamma":"0.0037123299758781174","vega":"0.6412065492287788","theta":"-10.38495008391822","rho":"-0.0007989962578411711","vanna":"-0.00024731755875788836","volga":"0.0034781947213846044"},"last_traded_price":"","bid":"16.47","bid_size":"0.1","bid_iv":"0.49424724","ask":"22.15","ask_size":"0.1","ask_iv":"0.58215628","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.49903","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-142-C","mark_price":"2.6583165","mark_iv":"0.63774129","delta":"0.21344653","greeks":{"delta":"0.21344653163162167","gamma":"0.012085240067662638","vega":"0.11013385675173135","theta":"-0.09547934919545288","rho":"-0.002739913251943473","vanna":"-0.001469011284982077","volga":"0.0013783223039601693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006048","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-900-C","mark_price":"1957.87572543","mark_iv":"0.76155042","delta":"1.01360767","greeks":{"delta":"1.013607674074262","gamma":"0.000026723435276311263","vega":"1.1610100316456085","theta":"-0.494279968112571","rho":"-14.784395048050804","vanna":"0.0007799025912393461","volga":"0.044327908614021375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001313","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-119-P","mark_price":"5.37006511","mark_iv":"0.62334956","delta":"-0.51820859","greeks":{"delta":"-0.5182085919190137","gamma":"0.0334798131422296","vega":"0.07626130201336034","theta":"-0.24082976668446163","rho":"-0.0014153966995155858","vanna":"-0.0001512617578661643","volga":"0.000007904272524394393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046565","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2700-C","mark_price":"479.66305194","mark_iv":"0.54367495","delta":"0.63048089","greeks":{"delta":"0.6304808855344678","gamma":"0.00036724775688793765","vega":"7.629776222988867","theta":"-1.331284500878565","rho":"-2.4261799189266546","vanna":"-0.0004590604135842519","volga":"-0.0037443595745680013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02085","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1900-P","mark_price":"538.29707755","mark_iv":"1.02316344","delta":"-0.54553882","greeks":{"delta":"-0.5455388246915739","gamma":"0.0004966151496438648","vega":"3.1735958627244916","theta":"-1.630207836212049","rho":"-1.3807004953036062","vanna":"-0.0012263045022723068","volga":"0.0018899001559374124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.148723","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"LDO-USD-PERP","mark_price":"0.41727714","delta":"0.99954639","greeks":{"delta":"0.99954639396846","gamma":"0","vega":"0"},"last_traded_price":"0.4","bid":"0.4171","bid_size":"26104","ask":"0.4176","ask_size":"26072.7","volume_24h":"0","total_volume":"158609896.6928753939","created_at":1790096800569,"underlying_price":"0.41746651","open_interest":"6641.2","funding_rate":"0.00009963581214","price_change_rate_24h":"-0.04608","external_fair_price":"0.41746651","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-108-C","mark_price":"10.12163545","mark_iv":"0.79605335","delta":"0.90617501","greeks":{"delta":"0.9061750074876656","gamma":"0.021112298734122008","vega":"0.01672774173505186","theta":"-0.25996559220495435","rho":"-0.0007266401709492159","vanna":"0.0002229605805129866","volga":"0.0003456906640816203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009662","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2660-C","mark_price":"89.88721864","mark_iv":"0.47360932","delta":"0.95487828","greeks":{"delta":"0.9548782793908538","gamma":"0.0017731773193605958","vega":"0.10783318129673151","theta":"-4.532958310111988","rho":"-0.001527746727579213","vanna":"0.00013863428314452747","volga":"0.00645168444585165"},"last_traded_price":"24.01","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1309.120347675","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.132064","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-70-P","mark_price":"0.88948153","mark_iv":"0.68769554","delta":"-0.04596406","greeks":{"delta":"-0.04596406111239254","gamma":"0.0023545770327098627","vega":"0.057580771033903896","theta":"-0.020712566764181192","rho":"-0.002281468067134632","vanna":"0.0009533247865117916","volga":"0.0018957937950904655"},"last_traded_price":"1.147","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15856.9561415","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"300","funding_rate":"","price_change_rate_24h":"-0.157886","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3000-P","mark_price":"1531.19133656","mark_iv":"1.25579179","delta":"-0.76413736","greeks":{"delta":"-0.7641373611667542","gamma":"0.00032008110792213905","vega":"2.5105237017326796","theta":"-1.538119651316285","rho":"-3.927416151542602","vanna":"-0.0017009993490611558","volga":"0.01836117315964136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057378","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-32-C","mark_price":"63.51555547","mark_iv":"2.36344015","delta":"1.00040376","greeks":{"delta":"1.0004037584153334","gamma":"0.0000000040218434743514975","vega":"0.00000000622065425040658","theta":"-0.014715301059703915","rho":"-0.004559831772166617","vanna":"0.00000000014778038580290125","volga":"0.0000000007846343775668627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.039078","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-64-C","mark_price":"34.39835685","mark_iv":"0.72500294","delta":"0.91338888","greeks":{"delta":"0.9133888760538399","gamma":"0.004926253970970006","vega":"0.08350867500485885","theta":"-0.0423733721379724","rho":"-0.08822977208117248","vanna":"0.0011281715376609998","volga":"0.0014027988746118394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.069211","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5500-P","mark_price":"2727.76425605","mark_iv":"0.65851381","delta":"-0.98150803","greeks":{"delta":"-0.9815080323768606","gamma":"0.00007567185101037228","vega":"0.96561342199868","theta":"0.008056778499199198","rho":"-6.996555653224944","vanna":"-0.0011792538985703374","volga":"0.06083783066411364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001994","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1800-C","mark_price":"985.84778664","mark_iv":"0.63985672","delta":"0.96587412","greeks":{"delta":"0.9658741178966044","gamma":"0.000121513524591295","vega":"1.0560383950920964","theta":"-0.8512011469125875","rho":"-1.7723750733470371","vanna":"0.0008738296462457055","volga":"0.04146911515869133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008795","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1150-P","mark_price":"26.28479235","mark_iv":"1.32053028","delta":"-0.10942788","greeks":{"delta":"-0.1094278827476686","gamma":"0.00042625059599932436","vega":"0.6241230228185071","theta":"-2.4602945033619443","rho":"-0.011968843951092484","vanna":"0.00028739305902949857","volga":"0.005519121583450151"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.400332","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1750-P","mark_price":"3.97421099","mark_iv":"0.7032227","delta":"-0.01654614","greeks":{"delta":"-0.016546141581974705","gamma":"0.00006642901006476626","vega":"0.3637536623469112","theta":"-0.3344807206692259","rho":"-0.0040961989771884436","vanna":"0.0003588861552172542","volga":"0.021038629645931086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.129219","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-82_5-C","mark_price":"12.98012225","mark_iv":"1.09437002","delta":"0.99947099","greeks":{"delta":"0.99947098687119","gamma":"0.0004543437447843565","vega":"0.000077037087802644","theta":"-0.010782938596634714","rho":"-0.00022061362385651008","vanna":"0.0000023710964612998173","volga":"0.000007382623956842723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.221559","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8000-P","mark_price":"6548.02943755","mark_iv":"1.64694659","delta":"-0.80299538","greeks":{"delta":"-0.8029953794601723","gamma":"0.00016318831597074353","vega":"3.310278248447092","theta":"-1.3271344212216156","rho":"-33.12053630191346","vanna":"-0.0025274923890690614","volga":"0.031196019278012705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016853","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2450-P","mark_price":"107.67270009","mark_iv":"0.53203511","delta":"-0.25692668","greeks":{"delta":"-0.2569266806144079","gamma":"0.0005219860429530728","vega":"3.7719987368964536","theta":"-1.4396590290026294","rho":"-0.1935759377212861","vanna":"0.0011191361745925509","volga":"0.020285510022549774"},"last_traded_price":"","bid":"106.27","bid_size":"0.1","bid_iv":"0.52826069","ask":"112.23","ask_size":"0.1","ask_iv":"0.5440264","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033484","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2880-P","mark_price":"145.59623232","mark_iv":"0.53658968","delta":"-0.79821787","greeks":{"delta":"-0.7982178745655545","gamma":"0.0019209148130522316","vega":"0.7723894421214194","theta":"-5.2747256283627335","rho":"-0.01444140535866343","vanna":"-0.00046431753964071754","volga":"0.010633188381089734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3400-P","mark_price":"649.91070055","mark_iv":"0.94330385","delta":"-0.99615592","greeks":{"delta":"-0.9961559199676743","gamma":"0.00005982257918624294","vega":"0.030606383540802314","theta":"0.12556546940829058","rho":"-0.046657597664224545","vanna":"-0.000031787519448603223","volga":"0.0022829376897058502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009307","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-65-C","mark_price":"40.42267903","mark_iv":"0.71883969","delta":"0.85550311","greeks":{"delta":"0.8555031065856343","gamma":"0.004291635264248952","vega":"0.21235909213351578","theta":"-0.035325036753644345","rho":"-0.3052414656655877","vanna":"0.00106573888399355","volga":"0.0009860878994369087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.060453","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-9000-P","mark_price":"6219.24906873","mark_iv":"0.8086558","delta":"-1.00820637","greeks":{"delta":"-1.0082063687948777","gamma":"0.000010375406570765476","vega":"0.16258215483394065","theta":"0.28689762826357124","rho":"-15.952009831576127","vanna":"-0.00022467215792211577","volga":"0.016438660881236782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001144","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-87_5-P","mark_price":"1.1924486","mark_iv":"0.67614149","delta":"-0.19481692","greeks":{"delta":"-0.1948169207268864","gamma":"0.026304582148488742","vega":"0.04273317833160993","theta":"-0.1477329311367947","rho":"-0.00031429559870490333","vanna":"0.000497394367515302","volga":"0.000408968346325448"},"last_traded_price":"","bid":"0.93","bid_size":"1","bid_iv":"0.60940888","ask":"1.52","ask_size":"1","ask_iv":"0.74684451","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.37272","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-230-P","mark_price":"134.48444537","mark_iv":"2.03411611","delta":"-1.0004035","greeks":{"delta":"-1.0004035033797147","gamma":"0.00000008481319500932101","vega":"0.00000011290299239671393","theta":"0.014710634598103577","rho":"-0.009654744292256302","vanna":"-0.0000000030142868676878696","volga":"0.000000014426329572586562"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017452","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-96000-C","mark_price":"1273.95775974","mark_iv":"0.37600612","delta":"0.2243387","greeks":{"delta":"0.22433869878042897","gamma":"0.000028743255522296643","vega":"83.31909821840283","theta":"-44.30199472239887","rho":"-1.3130617597951753","vanna":"-0.002260353550676019","volga":"1.4886115992013111"},"last_traded_price":"1330","bid":"1258.28","bid_size":"0.001","bid_iv":"0.37442462","ask":"1352.66","ask_size":"0.025","ask_iv":"0.38568293","volume_24h":"866997.5306172426","total_volume":"1676144.82895002411","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20.44","funding_rate":"","price_change_rate_24h":"0.011192","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-56-C","mark_price":"41.68337067","mark_iv":"0.79211674","delta":"0.95049972","greeks":{"delta":"0.950499724989098","gamma":"0.0031309657765064753","vega":"0.05798858901858659","theta":"-0.03497828403889949","rho":"-0.10691540615408048","vanna":"0.0008865365543911443","volga":"0.001318238131294108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057854","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-93000-P","mark_price":"6518.96279413","mark_iv":"0.75999861","delta":"-0.98934613","greeks":{"delta":"-0.9893461302108492","gamma":"0.00001044970422009968","vega":"1.0096104762344753","theta":"-52.81823258667303","rho":"-0.11079801539823887","vanna":"-0.00003581291163044365","volga":"0.07124361874317682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069985","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-60000-C","mark_price":"27541.27922173","mark_iv":"0.50624399","delta":"0.97711188","greeks":{"delta":"0.9771118792249254","gamma":"0.000003890656052668894","vega":"26.48573704642255","theta":"-22.129023700363078","rho":"-49.51421254820029","vanna":"0.000991572988583671","volga":"1.589738435443928"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013122","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5000-C","mark_price":"55.7645644","mark_iv":"1.49257776","delta":"0.12706163","greeks":{"delta":"0.12706163141453464","gamma":"0.00017712791116344272","vega":"1.6512415671054268","theta":"-1.3404950840166305","rho":"-0.1430328435704279","vanna":"-0.0013493391659104897","volga":"0.024158752496799222"},"last_traded_price":"","bid":"29.5","bid_size":"0.3","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.283256","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-112-P","mark_price":"0.51070539","mark_iv":"0.76812026","delta":"-0.15786114","greeks":{"delta":"-0.1578611400260432","gamma":"0.04002207326935925","vega":"0.018920793719356704","theta":"-0.4483671202780552","rho":"-0.000022672013558899435","vanna":"0.0001991836291917186","volga":"0.00023530261064691734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-35000-P","mark_price":"1.17907444","mark_iv":"3.12722314","delta":"-0.00019398","greeks":{"delta":"-0.00019397773696586476","gamma":"0.000000032140288359334565","vega":"0.05397105580427596","theta":"-3.217679725889925","rho":"-0.00008464668926986901","vanna":"0.000000655194186821336","volga":"0.0020106083927871575"},"last_traded_price":"0.01","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2204.02531134376","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"3.602435","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-112000-P","mark_price":"27828.18835588","mark_iv":"0.40422441","delta":"-0.7007419","greeks":{"delta":"-0.7007419009212116","gamma":"0.000012300385264256311","vega":"280.82984639681314","theta":"-12.3532044048386","rho":"-210.13740807370246","vanna":"-0.0064660586040586375","volga":"2.53701888953899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017167","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-94000-C","mark_price":"1655.4607974","mark_iv":"0.37113586","delta":"0.27689424","greeks":{"delta":"0.27689423988378065","gamma":"0.00003257516267416005","vega":"93.20371138044331","theta":"-49.262574531613375","rho":"-1.7062749942936861","vanna":"-0.002077661107793679","volga":"1.071580530989842"},"last_traded_price":"1613.29","bid":"1647.71","bid_size":"0.001","bid_iv":"0.36964723","ask":"1754.15","ask_size":"0.024","ask_iv":"0.38099664","volume_24h":"3527.92021944829","total_volume":"616684.19200490752","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14.976","funding_rate":"","price_change_rate_24h":"0.019138","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-115-P","mark_price":"3.33787518","mark_iv":"0.61408138","delta":"-0.38384251","greeks":{"delta":"-0.38384250914812346","gamma":"0.03255670200347689","vega":"0.07305599540236518","theta":"-0.22854352391350796","rho":"-0.0008797691319650766","vanna":"0.00019873851854041103","volga":"0.00006935766927197978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073967","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-125-C","mark_price":"1.65312549","mark_iv":"0.72704529","delta":"0.15693251","greeks":{"delta":"0.1569325134426017","gamma":"0.010802837659844442","vega":"0.07379501258000104","theta":"-0.07376354150572996","rho":"-0.0017038680043856343","vanna":"-0.001323093597672467","volga":"0.001277359420159865"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072568","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1300-C","mark_price":"1488.60791046","mark_iv":"0.7621271","delta":"0.99672301","greeks":{"delta":"0.9967230129885071","gamma":"0.000036604541184382746","vega":"0.5405880253412306","theta":"-0.5730820551431575","rho":"-3.8181921584052714","vanna":"0.0004588565872629514","volga":"0.02729353335766408"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005655","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2300-P","mark_price":"0.72265868","mark_iv":"0.78205654","delta":"-0.00974752","greeks":{"delta":"-0.009747523971394922","gamma":"0.00012175696639271394","vega":"0.07135392731211725","theta":"-0.7651937281933955","rho":"-0.00007167910191923614","vanna":"0.0000749637455697407","volga":"0.00481365955161658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-95000-C","mark_price":"252.60446167","mark_iv":"0.42160183","delta":"0.09388471","greeks":{"delta":"0.09388471095216923","gamma":"0.00002831473547346341","vega":"23.53407832182525","theta":"-52.708042217478145","rho":"-0.06657936422512861","vanna":"-0.0008948383522912282","volga":"1.019975447178482"},"last_traded_price":"","bid":"237.61","bid_size":"0.001","bid_iv":"0.41631401","ask":"275","ask_size":"0.028","ask_iv":"0.43213274","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.214479","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3800-C","mark_price":"35.14779527","mark_iv":"0.57023617","delta":"0.11911915","greeks":{"delta":"0.11911914713361293","gamma":"0.0003001782575240225","vega":"2.324911103165358","theta":"-1.0516449339859961","rho":"-0.06318934533752402","vanna":"-0.0021154621823340873","volga":"0.06886627608197625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.139481","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-80-P","mark_price":"1.88094861","mark_iv":"0.64623806","delta":"-0.16309173","greeks":{"delta":"-0.1630917278846283","gamma":"0.012464115191523016","vega":"0.07568009747130451","theta":"-0.062448791025558004","rho":"-0.0019386841327622487","vanna":"0.0009548030850866477","volga":"0.0008987709222436381"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.207517","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-104-C","mark_price":"13.94670841","mark_iv":"0.90124081","delta":"0.95225275","greeks":{"delta":"0.9522527528590038","gamma":"0.011082828565500358","vega":"0.009941480862882861","theta":"-0.17713644745059576","rho":"-0.001001245167975414","vanna":"0.0001488971892736034","volga":"0.0002920342875594692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002081","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-119-C","mark_price":"1.865333","mark_iv":"0.77585635","delta":"0.42899011","greeks":{"delta":"0.42899010905577306","gamma":"0.06450196863700795","vega":"0.030801001362388104","theta":"-0.737659892086985","rho":"-0.00008280871013176841","vanna":"-0.00007776599577411246","volga":"0.000016386223019073388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1500-P","mark_price":"154.91392639","mark_iv":"0.95428804","delta":"-0.3850523","greeks":{"delta":"-0.38505229547584463","gamma":"0.0008020978786305063","vega":"1.9210831376200213","theta":"-2.365396244849802","rho":"-0.15966899242804236","vanna":"-0.00001245072234294107","volga":"-0.00005764908524099315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.274248","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-115-P","mark_price":"19.91046743","mark_iv":"0.81346906","delta":"-0.90990752","greeks":{"delta":"-0.9099075246769828","gamma":"0.013026401647036447","vega":"0.02546019379986813","theta":"-0.0962624028731873","rho":"-0.005247833951914935","vanna":"-0.0004803178943959254","volga":"0.0006113816350610402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105896","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-75-C","mark_price":"20.53661473","mark_iv":"1.17545497","delta":"0.9937881","greeks":{"delta":"0.9937880956683642","gamma":"0.0019496684604685488","vega":"0.0014997989728054923","theta":"-0.04825705044399973","rho":"-0.0014743397493560662","vanna":"0.000031779382701271405","volga":"0.00007517610031068337"},"last_traded_price":"6.344","bid":"19.043","bid_size":"6","ask":"","ask_size":"","volume_24h":"0","total_volume":"61158.79983927","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2000","funding_rate":"","price_change_rate_24h":"0.129378","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-130-P","mark_price":"45.26753988","mark_iv":"0.67695134","delta":"-0.58905873","greeks":{"delta":"-0.5890587335194203","gamma":"0.00716233726100878","vega":"0.33375534124009454","theta":"-0.03573140850582365","rho":"-0.34182618650794355","vanna":"-0.0040021275333275465","volga":"0.0007136855772527225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046589","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-85000-C","mark_price":"2021.779289","mark_iv":"0.37788742","delta":"0.71630313","greeks":{"delta":"0.7163031308589257","gamma":"0.00012245556472292336","vega":"24.848102498286938","theta":"-189.71865462958067","rho":"-0.14514512250659872","vanna":"0.0004097544307814357","volga":"0.20233187328635277"},"last_traded_price":"1840","bid":"1660","bid_size":"0.015","bid_iv":"0.17583802","ask":"2262.23","ask_size":"0.015","ask_iv":"0.45281455","last_iv":"0.27671616","volume_24h":"0","total_volume":"1425068.68386353426","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"6.49","funding_rate":"","price_change_rate_24h":"0.010219","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2900-P","mark_price":"152.22947175","mark_iv":"0.71150188","delta":"-0.96493136","greeks":{"delta":"-0.9649313554763248","gamma":"0.0009621678678584672","vega":"0.08790365023800645","theta":"-4.619736927937792","rho":"-0.0025873320063346285","vanna":"-0.00008266654011623858","volga":"0.004112185950472564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00406","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-96-P","mark_price":"0.2499674","mark_iv":"0.75276725","delta":"-0.04098125","greeks":{"delta":"-0.04098124533103288","gamma":"0.006108650240067974","vega":"0.016803335901255784","theta":"-0.0652475228423512","rho":"-0.000065884310282166","vanna":"0.0003066734719340107","volga":"0.0006282584576892377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.311801","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-900-C","mark_price":"701.45915004","mark_iv":"1.49113075","delta":"0.92308857","greeks":{"delta":"0.9230885682728681","gamma":"0.0002018099857570943","vega":"0.7552620919662257","theta":"-1.6673299712926855","rho":"-0.7229903618009555","vanna":"0.0002984764993134891","volga":"0.006512689757182899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082784","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4800-P","mark_price":"2063.57739626","mark_iv":"0.59221993","delta":"-0.87470155","greeks":{"delta":"-0.8747015491740563","gamma":"0.00020077775619747702","vega":"4.5437239769573265","theta":"-0.4403770603473493","rho":"-10.437764634085683","vanna":"-0.004135956430814127","volga":"0.12056041736034347"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000865","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-2000-C","mark_price":"7.53828647","mark_iv":"1.89572979","delta":"0.07196891","greeks":{"delta":"0.07196891392876283","gamma":"0.0005472814573968606","vega":"0.18136982453271824","theta":"-6.5822267269386865","rho":"-0.0005411794776399183","vanna":"-0.0000994558935101377","volga":"0.0022682856220841477"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.406324","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-240000-P","mark_price":"153476.20334908","mark_iv":"2.36606984","delta":"-1.00044601","greeks":{"delta":"-1.0004460066049214","gamma":"0.00000000009074319324144305","vega":"0.00011529059784897313","theta":"14.728574566177318","rho":"-11.018177102590428","vanna":"-0.0000000029236633888246498","volga":"0.000012614242140585768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00301","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-119-P","mark_price":"2.14030388","mark_iv":"0.74226569","delta":"-0.62686561","greeks":{"delta":"-0.6268656064804088","gamma":"0.10511222582319221","vega":"0.018384720838657817","theta":"-1.0715689825690493","rho":"-0.000036377173927622136","vanna":"-0.00007441727648986308","volga":"0.000028317146686224094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.328251","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4000-P","mark_price":"1392.97288227","mark_iv":"0.56520077","delta":"-0.69667581","greeks":{"delta":"-0.6966758094623179","gamma":"0.0002758946939747662","vega":"8.89592507773525","theta":"-0.682635066825191","rho":"-10.518676499687393","vanna":"-0.0053955795396138685","volga":"0.06689906857913103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006778","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-78000-P","mark_price":"4.23719728","mark_iv":"0.95172396","delta":"-0.00398751","greeks":{"delta":"-0.003987508183612462","gamma":"0.0000034815093820493557","vega":"0.42122643734904835","theta":"-32.274618143626746","rho":"-0.00007201653673421177","vanna":"0.000013376845582829214","volga":"0.03069424409724758"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.785851","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-101-C","mark_price":"19.44021611","mark_iv":"0.5852178","delta":"0.82577516","greeks":{"delta":"0.8257751578058221","gamma":"0.011767790152858625","vega":"0.0984086955559772","theta":"-0.0847812427845852","rho":"-0.020036931521429824","vanna":"0.0010561703327850174","volga":"0.0011533409829295436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000525","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-300000-C","mark_price":"0.01","mark_iv":"2.65196917","delta":"0.00000003","greeks":{"delta":"0.00000002963177154371711","gamma":"0.000000000008530839016987395","vega":"0.00001214821563834112","theta":"-0.0006151734605067327","rho":"-0.000000006915219264168653","vanna":"-0.0000000002990383290588467","volga":"0.0000014020230987247093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.859963","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-100-P","mark_price":"0.39583892","mark_iv":"0.6950695","delta":"-0.06523145","greeks":{"delta":"-0.06523145156977209","gamma":"0.009571272642032056","vega":"0.02431013947600091","theta":"-0.08703504442940575","rho":"-0.00010433190027923159","vanna":"0.00041583696773267437","volga":"0.0007407050641215849"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287208","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-105-C","mark_price":"20.61151313","mark_iv":"0.56208399","delta":"0.72150703","greeks":{"delta":"0.7215070328695168","gamma":"0.010186675416997217","vega":"0.2036113810212471","theta":"-0.06796094757993566","rho":"-0.05286732482908749","vanna":"0.0008817135248960833","volga":"0.0005930775163463591"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000535","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-90-P","mark_price":"4.62368035","mark_iv":"0.61026582","delta":"-0.33530943","greeks":{"delta":"-0.3353094333700564","gamma":"0.01955577035014693","vega":"0.11212996107428357","theta":"-0.08569926847898832","rho":"-0.004765603741043933","vanna":"0.0004523184586548671","volga":"0.00018611516969510892"},"last_traded_price":"5.433","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1813.31715557","total_volume":"1813.31715557","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"38","funding_rate":"","price_change_rate_24h":"-0.196454","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2700-C","mark_price":"142.41773952","mark_iv":"0.48801784","delta":"0.59722432","greeks":{"delta":"0.597224324077237","gamma":"0.0013559670909871775","vega":"2.276455119390022","theta":"-3.543782855749443","rho":"-0.06485026325857823","vanna":"0.0002357032464157817","volga":"0.0015744411516365958"},"last_traded_price":"135.41","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5262769.279742806","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4006.2","funding_rate":"","price_change_rate_24h":"-0.083018","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-70000-P","mark_price":"2847.82910808","mark_iv":"0.42001999","delta":"-0.17754012","greeks":{"delta":"-0.1775401220337981","gamma":"0.000010162842824234797","vega":"161.49366163165791","theta":"-16.26724930539373","rho":"-14.404582069584293","vanna":"0.0028596700764313347","volga":"2.329642571377948"},"last_traded_price":"","bid":"2587.72","bid_size":"0.001","bid_iv":"0.40034759","ask":"3317.36","ask_size":"0.001","ask_iv":"0.4450462","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066671","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-7000-P","mark_price":"4221.35297698","mark_iv":"0.73155223","delta":"-1.00143526","greeks":{"delta":"-1.0014352594735205","gamma":"0.000027810893863908147","vega":"0.394243312386292","theta":"0.2006838496570924","rho":"-10.827523298831288","vanna":"-0.0005246423740459967","volga":"0.03324370611969436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001577","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-79000-P","mark_price":"1264.56748152","mark_iv":"0.38215345","delta":"-0.20112599","greeks":{"delta":"-0.20112598912777277","gamma":"0.000026528636340052785","vega":"78.1567342063903","theta":"-37.30777025604543","rho":"-1.3033832471912445","vanna":"0.001699346149924505","volga":"1.236445865355684"},"last_traded_price":"4785.36","bid":"1257.4","bid_size":"0.001","bid_iv":"0.38196162","ask":"1342.15","ask_size":"0.025","ask_iv":"0.3927385","last_iv":"0.76987419","volume_24h":"0","total_volume":"1573.935703439","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.04","funding_rate":"","price_change_rate_24h":"-0.092037","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-80000-P","mark_price":"7594.49777532","mark_iv":"0.40520381","delta":"-0.31891236","greeks":{"delta":"-0.31891235519411293","gamma":"0.000011979369194628455","vega":"274.1634036203415","theta":"-16.403001226350067","rho":"-57.347896949233","vanna":"0.0011871150746400418","volga":"0.5172952624265863"},"last_traded_price":"","bid":"7345.03","bid_size":"0.001","bid_iv":"0.39624349","ask":"8041.06","ask_size":"0.001","ask_iv":"0.42161594","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046905","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4500-C","mark_price":"199.51765007","mark_iv":"1.42532208","delta":"0.30958589","greeks":{"delta":"0.309585892207744","gamma":"0.00022565173262593417","vega":"3.9613900693356108","theta":"-1.5867407848407675","rho":"-1.0091786598181538","vanna":"-0.0027248925058970955","volga":"0.021950617364420187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188383","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-123-P","mark_price":"7.98293452","mark_iv":"0.64131661","delta":"-0.64038149","greeks":{"delta":"-0.6403814894885466","gamma":"0.03055421358458077","vega":"0.07160331545077091","theta":"-0.23095499714267184","rho":"-0.0021040748914949382","vanna":"-0.0004380014511388251","volga":"0.00018452561544831414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029434","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2650-C","mark_price":"145.39747914","mark_iv":"0.48465733","delta":"0.69925865","greeks":{"delta":"0.6992586520795367","gamma":"0.0016136312412224855","vega":"1.55727133059468","theta":"-4.174961336909161","rho":"-0.03832264689667602","vanna":"0.0005155917363313191","volga":"0.007365489951855075"},"last_traded_price":"29.34","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4804.24224458","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.088326","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-60-P","mark_price":"0.11389231","mark_iv":"0.94643011","delta":"-0.0086546","greeks":{"delta":"-0.008654595607741587","gamma":"0.0006567446372880445","vega":"0.00888190475078365","theta":"-0.011085921170448229","rho":"-0.00011738822021351425","vanna":"0.00016557418269147754","volga":"0.0004642401287383236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.122727","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2150-P","mark_price":"0.28929634","mark_iv":"1.09995191","delta":"-0.00358472","greeks":{"delta":"-0.0035847222555111156","gamma":"0.00004192169326733025","vega":"0.02500966011469227","theta":"-0.5224818614133762","rho":"-0.0000207688115152201","vanna":"0.0000214736874567688","volga":"0.0015871740250693286"},"last_traded_price":"2.46","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2492.71095813","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.370248","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-86000-C","mark_price":"4521.5747498","mark_iv":"0.36482075","delta":"0.56279556","greeks":{"delta":"0.5627955618712999","gamma":"0.00003914132116403881","vega":"110.08514223278172","theta":"-60.061075101565685","rho":"-4.660364011211807","vanna":"0.00011716541456687477","volga":"0.01527100135512065"},"last_traded_price":"1512.32","bid":"4154.41","bid_size":"0.018","bid_iv":"0.33206331","ask":"4776.03","ask_size":"0.018","ask_iv":"0.38852929","volume_24h":"0","total_volume":"15607.399530177","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"0.040194","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-94000-C","mark_price":"82.78891661","mark_iv":"0.49117086","delta":"0.04800108","greeks":{"delta":"0.04800107585213293","gamma":"0.000023599788833235598","vega":"8.59970611764671","theta":"-59.119536164903536","rho":"-0.008211670871639041","vanna":"-0.00034695158559566334","volga":"0.4995670660672911"},"last_traded_price":"","bid":"62.65","bid_size":"0.001","bid_iv":"0.46616946","ask":"90.9","ask_size":"0.029","ask_iv":"0.50063932","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-83000-P","mark_price":"2351.61154547","mark_iv":"0.36926921","delta":"-0.32811364","greeks":{"delta":"-0.32811364020354644","gamma":"0.0000353482662402815","vega":"100.62940597356632","theta":"-45.49048700879117","rho":"-2.4237940133106655","vanna":"0.0010437812825364024","volga":"0.4060527807607939"},"last_traded_price":"","bid":"2354.03","bid_size":"0.001","bid_iv":"0.37032083","ask":"2467.54","ask_size":"0.001","ask_iv":"0.38157988","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077057","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1100-C","mark_price":"589.2363641","mark_iv":"1.09442364","delta":"0.83293222","greeks":{"delta":"0.8329322201678508","gamma":"0.00030313522027899443","vega":"2.0720894987692624","theta":"-1.3698965013048106","rho":"-1.5113567835358237","vanna":"0.0004542170846252843","volga":"0.006582103408212013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022713","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-400-P","mark_price":"0.00266909","mark_iv":"4.09322819","delta":"-0.00002068","greeks":{"delta":"-0.000020675665229120163","gamma":"0.00000016507575125947056","vega":"0.000118120996916451","theta":"-0.009219561213490116","rho":"-0.00000019161632001061852","vanna":"0.00000006940587363226712","volga":"0.000004440434326764329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.969074","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-82000-C","mark_price":"5123.99798117","mark_iv":"0.3760546","delta":"0.82361035","greeks":{"delta":"0.8236103519775795","gamma":"0.00004932726768335145","vega":"36.569595468998116","theta":"-81.47752057349658","rho":"-1.3505403831688492","vanna":"0.0009713571683645871","volga":"0.7770138303463007"},"last_traded_price":"2200","bid":"4713.85","bid_size":"0.013","bid_iv":"0.26994055","ask":"5448.68","ask_size":"0.013","ask_iv":"0.47422627","volume_24h":"0","total_volume":"396278.36057652957","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.008","funding_rate":"","price_change_rate_24h":"0.03248","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-142-C","mark_price":"0.52448053","mark_iv":"0.78449879","delta":"0.08095686","greeks":{"delta":"0.08095686282831614","gamma":"0.010005319160508931","vega":"0.028682219625042363","theta":"-0.11791988654343735","rho":"-0.0001382381772710271","vanna":"-0.0004740106844821113","volga":"0.0007809293738410272"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.69918237","ask":"","ask_size":"","ask_iv":"0.84440738","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.16863","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-2000-P","mark_price":"465.19225327","mark_iv":"1.38510091","delta":"-0.83894628","greeks":{"delta":"-0.8389462828001442","gamma":"0.0006993999027557617","vega":"0.6217485599425068","theta":"-4.341147951388349","rho":"-0.12261146779915348","vanna":"-0.00034853264592843225","volga":"0.005366649421485267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121139","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-120000-P","mark_price":"33052.22535104","mark_iv":"0.42700628","delta":"-0.92290625","greeks":{"delta":"-0.9229062466594655","gamma":"0.000008769965263011189","vega":"71.84444075711787","theta":"-4.78330523361613","rho":"-84.77702347644399","vanna":"-0.003034270655590187","volga":"3.525416207729056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014811","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-72000-P","mark_price":"89.46365967","mark_iv":"0.46131457","delta":"-0.02664789","greeks":{"delta":"-0.02664788870054983","gamma":"0.00000724420024841908","vega":"11.382006901884576","theta":"-15.49408172514396","rho":"-0.04073749494786393","vanna":"0.0005235041086832921","volga":"0.8753797063606483"},"last_traded_price":"116.25","bid":"80.91","bid_size":"0.001","bid_iv":"0.45403924","ask":"123.2","ask_size":"0.001","ask_iv":"0.48865081","volume_24h":"429863.5289812","total_volume":"429863.5289812","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.422366","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-120-C","mark_price":"1.98100449","mark_iv":"0.73832246","delta":"0.39380894","greeks":{"delta":"0.3938089439950478","gamma":"0.05223591314557624","vega":"0.03838617948887701","theta":"-0.5433442801366394","rho":"-0.00014221787135836015","vanna":"-0.00014664457880213087","volga":"0.0000465431156476813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.171484","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1400-C","mark_price":"204.05690855","mark_iv":"1.08148105","delta":"0.76235498","greeks":{"delta":"0.7623549765841912","gamma":"0.001131624029421573","vega":"0.7854686925082041","theta":"-4.53735235870657","rho":"-0.05378360647092513","vanna":"0.0002494170575486726","volga":"0.002769057556078957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.272086","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-25-C","mark_price":"72.94604272","mark_iv":"1.13330748","delta":"0.99970441","greeks":{"delta":"0.999704410173945","gamma":"0.000596659465014677","vega":"0.031178742545041736","theta":"-0.019013209911685414","rho":"-0.36896780659309314","vanna":"0.0003694535046563122","volga":"0.0007365938322020649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034878","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-82-P","mark_price":"0.1053461","mark_iv":"1.05805931","delta":"-0.01399149","greeks":{"delta":"-0.013991492816940922","gamma":"0.0017637423081287604","vega":"0.0068192196211777105","theta":"-0.03733090565030394","rho":"-0.000027766240250126794","vanna":"0.00011090414037190618","volga":"0.00028701409440849593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083878","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2600-C","mark_price":"151.90608126","mark_iv":"0.5290848","delta":"0.94612304","greeks":{"delta":"0.9461230395841249","gamma":"0.001135848839164445","vega":"0.20155427635872672","theta":"-3.8972046807475285","rho":"-0.006743646007311402","vanna":"0.00021757777451799138","volga":"0.009599162882665399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068054","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-200-P","mark_price":"82.26027493","mark_iv":"0.8350327","delta":"-0.96948203","greeks":{"delta":"-0.9694820278912047","gamma":"0.002374929758449058","vega":"0.02833839712642821","theta":"-0.021776911587590538","rho":"-0.08478524552777729","vanna":"-0.0006047942110144449","volga":"0.0013033812637090344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001365","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-450-C","mark_price":"1111.25693868","mark_iv":"3.91651336","delta":"1.0004572","greeks":{"delta":"1.000457197363823","gamma":"0.0000003624582924948981","vega":"0.000248162134119026","theta":"-0.31784582021074487","rho":"-0.07977800315014598","vanna":"0.00000014548072845144233","volga":"0.00000888697152993655"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.06379","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-30-C","mark_price":"88.71874948","mark_iv":"1.1190687","delta":"1.00416675","greeks":{"delta":"1.004166749336532","gamma":"0.00015345906531266573","vega":"0.006106855756800306","theta":"-0.013166979959369137","rho":"-0.22755839984333734","vanna":"0.0000992960436175163","volga":"0.0003167552839311714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003231","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-72000-C","mark_price":"17246.11797165","mark_iv":"0.41643371","delta":"0.86227919","greeks":{"delta":"0.8622791934273234","gamma":"0.00001292182822556619","vega":"103.23592875484987","theta":"-33.79912122136348","rho":"-44.23528317784499","vanna":"0.002374033924237705","volga":"2.133508824609725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016184","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-99-P","mark_price":"3.79715563","mark_iv":"0.86095706","delta":"-0.8419406","greeks":{"delta":"-0.8419406021046526","gamma":"0.07123350330228154","vega":"0.009502041281833717","theta":"-0.6559996710356374","rho":"-0.00006453747114877938","vanna":"-0.00011997184572714299","volga":"0.00011481758456689381"},"last_traded_price":"","bid":"3.37","bid_size":"2","bid_iv":"0.05","ask":"4.21","ask_size":"2","ask_iv":"1.23058802","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-94000-C","mark_price":"3092.53235551","mark_iv":"0.38182548","delta":"0.35652813","greeks":{"delta":"0.356528130068785","gamma":"0.00002678889122727614","vega":"137.54632170039994","theta":"-44.36369302704404","rho":"-5.559810901570953","vanna":"-0.002242868343717601","volga":"0.7304578274605559"},"last_traded_price":"","bid":"3076.67","bid_size":"0.001","bid_iv":"0.3809689","ask":"3222.36","ask_size":"0.001","ask_iv":"0.39154123","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002818","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3800-P","mark_price":"1081.98495086","mark_iv":"0.56291138","delta":"-0.83933858","greeks":{"delta":"-0.8393385780859579","gamma":"0.00032775315148726557","vega":"3.575122702054266","theta":"-0.7775079147378218","rho":"-2.7752280675766547","vanna":"-0.002856874799570163","volga":"0.07469998076832322"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000282","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-103-C","mark_price":"14.78428335","mark_iv":"1.28260914","delta":"0.9950225","greeks":{"delta":"0.9950225023573627","gamma":"0.002411344688722829","vega":"0.000728782693181344","theta":"-0.12025522252556636","rho":"-0.00025127761442421816","vanna":"0.00001210481838939916","volga":"0.00003650593851996501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003122","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-110-C","mark_price":"12.99206106","mark_iv":"0.56967866","delta":"0.68690758","greeks":{"delta":"0.6869075759177018","gamma":"0.016554909592968545","vega":"0.13476521083492138","theta":"-0.1088902553828617","rho":"-0.013390851026995046","vanna":"0.0005988134644373712","volga":"0.00033910161262906533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0021","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2380-C","mark_price":"369.89104336","mark_iv":"0.84689992","delta":"0.99553218","greeks":{"delta":"0.9955321792942581","gamma":"0.00009066844231683583","vega":"0.025753392084223493","theta":"-1.3112992247763515","rho":"-0.01642076625438601","vanna":"0.000027994201882314475","volga":"0.0019903935575346795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018442","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-112000-P","mark_price":"26635.39413594","mark_iv":"0.4032138","delta":"-0.76772732","greeks":{"delta":"-0.7677273227310978","gamma":"0.000013181237531387739","vega":"201.07676304337332","theta":"-12.863704908872258","rho":"-134.7242781144815","vanna":"-0.005516601056080228","volga":"3.1963973066732905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018952","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"XAG-USD-PERP","mark_price":"66.17011003","delta":"1.00080781","greeks":{"delta":"1.00080781465613","gamma":"0","vega":"0"},"last_traded_price":"65.786","bid":"66.161","bid_size":"391.2","ask":"66.199","ask_size":"391","volume_24h":"2494.3162","total_volume":"11877143.0515","created_at":1790096800569,"underlying_price":"66.11669999","open_interest":"448.2","funding_rate":"0.00006795917442","price_change_rate_24h":"0.002251","external_fair_price":"66.15109774","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-80-C","mark_price":"21.26787439","mark_iv":"0.62781986","delta":"0.78147854","greeks":{"delta":"0.7814785440003198","gamma":"0.010033787077840792","vega":"0.14729057614856095","theta":"-0.05797542502821577","rho":"-0.054550853044469216","vanna":"0.0010594003382059407","volga":"0.0007577040699612728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.096604","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-78000-P","mark_price":"34.46623121","mark_iv":"0.51776524","delta":"-0.02060906","greeks":{"delta":"-0.020609056670488783","gamma":"0.000011137638848552322","vega":"4.278277270982152","theta":"-30.25626842251117","rho":"-0.0034186382167372686","vanna":"0.00019013303506623856","volga":"0.3357165613290287"},"last_traded_price":"","bid":"20.26","bid_size":"0.029","bid_iv":"0.47929139","ask":"50.27","ask_size":"0.029","ask_iv":"0.55097821","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-94000-C","mark_price":"654.25793659","mark_iv":"0.38967341","delta":"0.17546177","greeks":{"delta":"0.17546177191398463","gamma":"0.00003593325579450798","vega":"47.69013689107484","theta":"-57.89362847103258","rho":"-0.29791794131289323","vanna":"-0.0014397621726867224","volga":"1.1633455265106425"},"last_traded_price":"","bid":"640.6","bid_size":"0.001","bid_iv":"0.38602431","ask":"729.65","ask_size":"0.001","ask_iv":"0.40440043","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058671","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-142-P","mark_price":"29.98997971","mark_iv":"0.59649909","delta":"-0.67655759","greeks":{"delta":"-0.6765575946178011","gamma":"0.010239563670842325","vega":"0.2171998892402311","theta":"-0.06278192618176193","rho":"-0.076922542696302","vanna":"-0.002307278460638098","volga":"0.0012062229882617236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-81000-P","mark_price":"19.1237544","mark_iv":"0.47858546","delta":"-0.01882781","greeks":{"delta":"-0.018827809104893966","gamma":"0.000016679317004021446","vega":"2.6505802795699687","theta":"-38.89069703247492","rho":"-0.000848970881270331","vanna":"0.0001310735134168634","volga":"0.23563824151436155"},"last_traded_price":"","bid":"5","bid_size":"0.029","bid_iv":"0.39920836","ask":"30.23","ask_size":"0.029","ask_iv":"0.51281546","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.837265","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-66000-P","mark_price":"179.97956412","mark_iv":"0.48428155","delta":"-0.03235099","greeks":{"delta":"-0.03235098635507707","gamma":"0.000005390996871738162","vega":"20.127076762986125","theta":"-12.570438137754735","rho":"-0.1855040179887294","vanna":"0.0008141246805524666","volga":"1.3023113622191618"},"last_traded_price":"164.92","bid":"160","bid_size":"0.029","bid_iv":"0.47382087","ask":"215","ask_size":"0.029","ask_iv":"0.50059676","volume_24h":"2405.82335622674","total_volume":"424781.06983965849","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.207473","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-71000-P","mark_price":"355.90158327","mark_iv":"0.43393875","delta":"-0.0642201","greeks":{"delta":"-0.0642201031951872","gamma":"0.000010437370201341692","vega":"34.916702083472245","theta":"-19.37494575720426","rho":"-0.36682594575981936","vanna":"0.0012872887927162977","volga":"1.6954900718642631"},"last_traded_price":"","bid":"345.81","bid_size":"0.001","bid_iv":"0.43081369","ask":"382.11","ask_size":"0.028","ask_iv":"0.44109573","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.152955","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-50-C","mark_price":"46.78927476","mark_iv":"0.89794001","delta":"0.98089085","greeks":{"delta":"0.9808908507092463","gamma":"0.0017769352181684222","vega":"0.026149431813052293","theta":"-0.030706608153453174","rho":"-0.08411860903160776","vanna":"0.00046734214174601514","volga":"0.0008535640189083244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051594","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3600-P","mark_price":"878.30331464","mark_iv":"0.5557429","delta":"-0.84641717","greeks":{"delta":"-0.8464171724450152","gamma":"0.000379715739119504","vega":"2.8661893358669164","theta":"-0.9189582409407938","rho":"-1.5790296665255226","vanna":"-0.0023035657747632826","volga":"0.06281174621339956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000187","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-88000-C","mark_price":"729.94723972","mark_iv":"0.38453719","delta":"0.33879419","greeks":{"delta":"0.3387941935603636","gamma":"0.00011052186377062142","vega":"31.530398016832088","theta":"-172.98291824392288","rho":"-0.07240204008880335","vanna":"-0.0004310833309215562","volga":"0.155239532485842"},"last_traded_price":"","bid":"737.87","bid_size":"0.001","bid_iv":"0.37911054","ask":"781.46","ask_size":"0.023","ask_iv":"0.39278927","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2950-P","mark_price":"294.32214268","mark_iv":"0.5058355","delta":"-0.63073474","greeks":{"delta":"-0.6307347413164858","gamma":"0.000851307211299875","vega":"3.353144976629994","theta":"-2.044834920847745","rho":"-0.3033563291226469","vanna":"-0.0011784338992400372","volga":"0.010566746389625884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006201","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-104-P","mark_price":"0.68442818","mark_iv":"0.65284158","delta":"-0.10879979","greeks":{"delta":"-0.10879978901496781","gamma":"0.014953232105340478","vega":"0.03567240661181799","theta":"-0.11972767296430913","rho":"-0.0001803958357247776","vanna":"0.0005232436662364458","volga":"0.0007599621487365813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.228317","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-87000-C","mark_price":"1080.39418718","mark_iv":"0.37578586","delta":"0.45191771","greeks":{"delta":"0.45191771439302236","gamma":"0.0001224290123163123","vega":"34.132466950405394","theta":"-184.52390810896443","rho":"-0.10716218785329536","vanna":"-0.00016701139544429962","volga":"0.017563565614043927"},"last_traded_price":"","bid":"1055.95","bid_size":"0.001","bid_iv":"0.3700422","ask":"1163.66","ask_size":"0.02","ask_iv":"0.40159516","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2100-C","mark_price":"843.79028664","mark_iv":"0.56786258","delta":"0.84046161","greeks":{"delta":"0.8404616124587371","gamma":"0.0002399357136939416","vega":"5.2065671758803145","theta":"-1.0778238377439298","rho":"-4.2679690274015405","vanna":"0.0017324472813706412","volga":"0.0439621722927321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012855","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2600-C","mark_price":"643.39188019","mark_iv":"0.5505397","delta":"0.68668679","greeks":{"delta":"0.6866867926659395","gamma":"0.00028656713370821697","vega":"9.000363498609769","theta":"-1.1250875197509347","rho":"-4.85840832731491","vanna":"-0.00032102550697374094","volga":"-0.0037450943419474925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011619","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-76000-C","mark_price":"10891.10020303","mark_iv":"0.41462052","delta":"0.93898147","greeks":{"delta":"0.9389814695681404","gamma":"0.00001621990339989491","vega":"22.904999207102886","theta":"-39.2065121900355","rho":"-4.959288931111878","vanna":"0.0009205195773872338","volga":"1.2177186592632803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.031771","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-123-C","mark_price":"0.21535726","mark_iv":"0.84681405","delta":"0.11008315","greeks":{"delta":"0.11008314547358286","gamma":"0.045771416902378015","vega":"0.009133281327384803","theta":"-0.628328720516981","rho":"-0.0000036602693736698172","vanna":"-0.00011551952586372156","volga":"0.0001667904164634665"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.746462","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1700-P","mark_price":"499.43056138","mark_iv":"0.97136257","delta":"-0.40891765","greeks":{"delta":"-0.40891764805225","gamma":"0.0003663580254648411","vega":"4.383116333292935","theta":"-1.0770029320763534","rho":"-2.5261658023985736","vanna":"-0.0012651923080346601","volga":"-0.005000956905293664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.18047","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-91-C","mark_price":"4.86209688","mark_iv":"0.71787793","delta":"0.84919993","greeks":{"delta":"0.8491999294445702","gamma":"0.051286552098629784","vega":"0.014899487429422527","theta":"-0.34028695681855925","rho":"-0.000215845631399811","vanna":"0.00021399759244054205","volga":"0.00021091100624815473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.470553","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2200-C","mark_price":"29.25737147","mark_iv":"1.33195387","delta":"0.14488903","greeks":{"delta":"0.14488902754753952","gamma":"0.0005139368323973013","vega":"0.7590244559613075","theta":"-3.066714123983248","rho":"-0.013322415062352759","vanna":"-0.0004908137871555703","volga":"0.00811692976914953"},"last_traded_price":"","bid":"11.269","bid_size":"0.1","bid_iv":"1.05080821","ask":"36.606","ask_size":"0.1","ask_iv":"1.43017172","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.171103","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-104-C","mark_price":"21.24743851","mark_iv":"0.56292202","delta":"0.73271386","greeks":{"delta":"0.7327138631640094","gamma":"0.009975279849324574","vega":"0.19968327300343106","theta":"-0.06697734167930242","rho":"-0.0544984362038557","vanna":"0.00096197557969209","volga":"0.0006846020070845153"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00019","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1700-C","mark_price":"1064.53278935","mark_iv":"0.72525191","delta":"0.9905696","greeks":{"delta":"0.9905695971928662","gamma":"0.00005574864928349782","vega":"0.31483277748639726","theta":"-0.6324102646934753","rho":"-1.0972085086207575","vanna":"0.0003105989258051349","volga":"0.018777184461332797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006064","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2940-C","mark_price":"0.66209166","mark_iv":"0.790114","delta":"0.02032116","greeks":{"delta":"0.02032115883152909","gamma":"0.0005481529002386207","vega":"0.055612379031525945","theta":"-3.550350523171275","rho":"-0.000011253084497461735","vanna":"-0.00005325799218824857","volga":"0.002996806161555239"},"last_traded_price":"","bid":"0.06","bid_size":"0.1","bid_iv":"0.59848056","ask":"1.66","ask_size":"0.1","ask_iv":"0.93151489","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-103-P","mark_price":"0.59310867","mark_iv":"0.66192374","delta":"-0.09553757","greeks":{"delta":"-0.09553756575459992","gamma":"0.013416786042433656","vega":"0.03245233730070721","theta":"-0.11049337804196215","rho":"-0.00015632660653558148","vanna":"0.000499865686042527","volga":"0.0007698264001102417"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.247176","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-52-C","mark_price":"65.76291006","mark_iv":"2.40966392","delta":"1.00012415","greeks":{"delta":"1.0001241497675353","gamma":"0.0000036268068603507725","vega":"0.000008698422898013532","theta":"-0.006884479558270406","rho":"-0.004721171042451613","vanna":"0.0000001196135806557537","volga":"0.0000005782554090755709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001096","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-85-P","mark_price":"4.78960851","mark_iv":"0.61476551","delta":"-0.27314245","greeks":{"delta":"-0.2731424487772296","gamma":"0.013422824662560463","vega":"0.13523737983189735","theta":"-0.05978007753989345","rho":"-0.0086108452795404","vanna":"0.0008064807226450113","volga":"0.000470237367038592"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.142754","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3050-P","mark_price":"420.80301743","mark_iv":"0.52554881","delta":"-0.63004602","greeks":{"delta":"-0.6300460200663475","gamma":"0.0006243615034755457","vega":"4.456783462496057","theta":"-1.565309123735093","rho":"-0.7565273148091783","vanna":"-0.0016692225908907599","volga":"0.014598736020693727"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006251","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5600-P","mark_price":"2849.60912498","mark_iv":"1.80982698","delta":"-1.00064504","greeks":{"delta":"-1.0006450410833359","gamma":"0.000000028907121438607935","vega":"0.00002837508550551103","theta":"0.6785331373151996","rho":"-0.20457566847723632","vanna":"-0.000000026885747023647326","volga":"0.0000033698179495875335"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00235","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-107-C","mark_price":"11.92843423","mark_iv":"0.63144578","delta":"0.84080484","greeks":{"delta":"0.8408048422546532","gamma":"0.020178905672929594","vega":"0.04656109708468199","theta":"-0.16292479868683069","rho":"-0.003143996596276812","vanna":"0.000558516214347063","volga":"0.0006539264466725651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011397","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4000-P","mark_price":"2619.08989949","mark_iv":"1.37578261","delta":"-0.68874826","greeks":{"delta":"-0.6887482619245613","gamma":"0.00024134445965594362","vega":"4.0896211105638995","theta":"-1.395666357853954","rho":"-13.247598062328612","vanna":"-0.0027217030963223813","volga":"0.01912519781490449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041437","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-109-C","mark_price":"13.62660892","mark_iv":"0.57028104","delta":"0.7043622","greeks":{"delta":"0.7043621969521078","gamma":"0.016128033489289886","vega":"0.13142905223717055","theta":"-0.10664369509666988","rho":"-0.014044876269991013","vanna":"0.0006800101905173863","volga":"0.00042476932202520763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001998","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1450-P","mark_price":"54.78860982","mark_iv":"1.03793125","delta":"-0.29979425","greeks":{"delta":"-0.2997942458667708","gamma":"0.0013225838682615972","vega":"0.8810480863974619","theta":"-4.7046368324383305","rho":"-0.014440721718022725","vanna":"0.00019438229395450329","volga":"0.0015950333019151977"},"last_traded_price":"","bid":"31.796","bid_size":"0.1","bid_iv":"0.7591074","ask":"100.431","ask_size":"0.1","ask_iv":"1.53013588","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.349096","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"MON-USD-PERP","mark_price":"0.02685159","delta":"1.00032041","greeks":{"delta":"1.00032041072839","gamma":"0","vega":"0"},"last_traded_price":"0.025607","bid":"0.026833","bid_size":"405769","ask":"0.026884","ask_size":"404999","volume_24h":"42.25155","total_volume":"23833312.28866","created_at":1790096800569,"underlying_price":"0.02684299","open_interest":"300620","funding_rate":"0.00010025063882","price_change_rate_24h":"0.039716","external_fair_price":"0.02685144","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-115000-P","mark_price":"28478.17913683","mark_iv":"1.06478978","delta":"-0.99950559","greeks":{"delta":"-0.9995055867661076","gamma":"0.0000004080040284029029","vega":"0.23328166105876724","theta":"9.980207479512403","rho":"-2.0444708390259665","vanna":"-0.000008103012629757146","volga":"0.02178384419188518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016388","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1575-P","mark_price":"163.32212316","mark_iv":"0.99502727","delta":"-0.46118958","greeks":{"delta":"-0.46118957770455477","gamma":"0.001007615974351869","vega":"1.579912102100206","theta":"-3.2458799530024938","rho":"-0.10569117584799648","vanna":"-0.0001552414278005176","volga":"-0.0002435932320115652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.256554","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-74000-C","mark_price":"18529.35195057","mark_iv":"0.41019418","delta":"0.79838459","greeks":{"delta":"0.7983845889357221","gamma":"0.00001208461640951059","vega":"187.53946539036934","theta":"-30.29118038168158","rho":"-93.72316974019377","vanna":"0.0025122939358108746","volga":"1.666436814570795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009647","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1400-P","mark_price":"307.91298871","mark_iv":"0.9558809","delta":"-0.30401383","greeks":{"delta":"-0.30401383470643867","gamma":"0.0003337186139190271","vega":"3.9289828956000683","theta":"-0.960573974772522","rho":"-1.5574522713441834","vanna":"-0.00038962991285808335","volga":"-0.003233999686303442"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2464","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-70000-P","mark_price":"770.42104149","mark_iv":"0.42847153","delta":"-0.09670052","greeks":{"delta":"-0.09670051889519576","gamma":"0.00001092520357336835","vega":"62.94784228364323","theta":"-19.37213023771826","rho":"-1.3850769571178996","vanna":"0.0019095546858225278","volga":"2.156506900743663"},"last_traded_price":"852.56","bid":"746.91","bid_size":"0.001","bid_iv":"0.42583411","ask":"831.67","ask_size":"0.001","ask_iv":"0.43918617","volume_24h":"1375.30611412944","total_volume":"233605.91507917474","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"5.968","funding_rate":"","price_change_rate_24h":"-0.122494","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2550-C","mark_price":"243.07330965","mark_iv":"0.49980713","delta":"0.78263364","greeks":{"delta":"0.7826336402407628","gamma":"0.0010093617363732608","vega":"1.735495657900617","theta":"-2.873735845316741","rho":"-0.11068402132833965","vanna":"0.0008452106723446935","volga":"0.018020754890184273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043365","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-63000-C","mark_price":"24060.8555076","mark_iv":"0.52093356","delta":"0.98279524","greeks":{"delta":"0.9827952379456449","gamma":"0.0000036850721184604593","vega":"14.79932893809201","theta":"-21.918393379125984","rho":"-24.79940092325855","vanna":"0.0006049908895898291","volga":"1.0511609800589303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016798","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2100-P","mark_price":"587.43383065","mark_iv":"1.22690355","delta":"-0.78640231","greeks":{"delta":"-0.7864023149709076","gamma":"0.0006026974694339708","vega":"1.1652327727142984","theta":"-2.886652130512871","rho":"-0.38014796211543916","vanna":"-0.0006688027671412587","volga":"0.008211089234436659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.11022","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-75000-P","mark_price":"171.68870452","mark_iv":"0.42495113","delta":"-0.05054617","greeks":{"delta":"-0.050546167949677194","gamma":"0.000013271099631885828","vega":"19.207777755249666","theta":"-23.982748063354308","rho":"-0.07817886889769662","vanna":"0.0008100583603063341","volga":"1.149399375435718"},"last_traded_price":"229.88","bid":"159.4","bid_size":"0.001","bid_iv":"0.4199269","ask":"216.2","ask_size":"0.001","ask_iv":"0.44828207","volume_24h":"433652.9703331","total_volume":"433652.93765955","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.336338","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-54-P","mark_price":"1.03496888","mark_iv":"0.81021974","delta":"-0.05315466","greeks":{"delta":"-0.053154660419867966","gamma":"0.0027699001012159445","vega":"0.05247373238641006","theta":"-0.022122008946724277","rho":"-0.002654634605041569","vanna":"0.0008207461732378553","volga":"0.0012696985828574358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.126939","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-75-P","mark_price":"0.0210593","mark_iv":"1.17545497","delta":"-0.00661568","greeks":{"delta":"-0.006615676164227022","gamma":"0.0019496684604484059","vega":"0.0014997989727836372","theta":"-0.033542029722910975","rho":"-0.0000015118639436568277","vanna":"0.000031779382700878286","volga":"0.00007517610030990593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.631552","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"CL-USD-PERP","mark_price":"91.16851803","delta":"0.99943563","greeks":{"delta":"0.99943562847308","gamma":"0","vega":"0"},"last_traded_price":"91.47","bid":"91.16","bid_size":"283.9","ask":"91.19","ask_size":"283.8","volume_24h":"731.7800000000001","total_volume":"5361978.59","created_at":1790096800569,"underlying_price":"91.22","open_interest":"167.2","funding_rate":"0.00002597498","price_change_rate_24h":"-0.003568","external_fair_price":"91.16846107","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-58000-P","mark_price":"11.98385276","mark_iv":"1.76216358","delta":"-0.00294907","greeks":{"delta":"-0.0029490670883317804","gamma":"0.000000697714885381418","vega":"0.6602014627423565","theta":"-22.15545251796044","rho":"-0.0008603302384635195","vanna":"0.000011281526298495127","volga":"0.0268658526996599"},"last_traded_price":"7.26","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1900526.51450258796","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"26.448","funding_rate":"","price_change_rate_24h":"0.971333","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-66-C","mark_price":"52.28678881","mark_iv":"0.86965331","delta":"0.99008947","greeks":{"delta":"0.990089470729466","gamma":"0.0010257369825797075","vega":"0.012746859484512332","theta":"-0.024612256014098572","rho":"-0.05389172636793326","vanna":"0.00024214128464588596","volga":"0.0006341916555080309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002701","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-78000-C","mark_price":"18588.91808883","mark_iv":"0.40740141","delta":"0.74459066","greeks":{"delta":"0.7445906611867877","gamma":"0.000011469081225622873","vega":"263.90836930151437","theta":"-28.260125754202136","rho":"-140.36943462048666","vanna":"0.0016518040833321847","volga":"0.8207886690252475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004268","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-58000-C","mark_price":"33667.33886785","mark_iv":"0.45248978","delta":"0.93910444","greeks":{"delta":"0.9391044386058212","gamma":"0.0000051774694474443245","vega":"132.32086431123642","theta":"-21.904583526147626","rho":"-254.2302515625323","vanna":"0.003093148121945344","volga":"3.4990435959383723"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007141","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-98-C","mark_price":"25.36603956","mark_iv":"0.57092389","delta":"0.79570013","greeks":{"delta":"0.7957001265701119","gamma":"0.008535683417823894","vega":"0.1732945388162285","theta":"-0.06038136014867193","rho":"-0.06506240683661228","vanna":"0.0013310237574761343","volga":"0.0012623564552406918"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001386","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-180000-C","mark_price":"406.25590049","mark_iv":"0.50391873","delta":"0.03721864","greeks":{"delta":"0.03721863528349748","gamma":"0.000002633751208971719","vega":"50.21177341875984","theta":"-7.293486720226831","rho":"-2.0548797845620106","vanna":"-0.0024815366966515584","volga":"3.853372499745306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.10699","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-96-C","mark_price":"22.11162004","mark_iv":"0.75276725","delta":"0.96000261","greeks":{"delta":"0.9600026139660298","gamma":"0.006108650240073582","vega":"0.01680333590128846","theta":"-0.07729512102428755","rho":"-0.005827995258202569","vanna":"0.0003066734719344393","volga":"0.0006282584576898187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000723","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-84-P","mark_price":"0.0150188","mark_iv":"1.49690127","delta":"-0.0031939","greeks":{"delta":"-0.003193903479849877","gamma":"0.0006481980931234187","vega":"0.0009657406671035805","theta":"-0.027563600290663764","rho":"-0.000001078211288657321","vanna":"0.000014248249074892504","volga":"0.00004575393258102848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.516204","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-200000-P","mark_price":"110892.99937832","mark_iv":"0.49374671","delta":"-0.98704355","greeks":{"delta":"-0.9870435522376951","gamma":"0.000002851479498094204","vega":"79.52001919919518","theta":"4.484035948569612","rho":"-837.3799675456545","vanna":"-0.0038754883784513855","volga":"5.537245423724356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004993","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-126-P","mark_price":"13.65771725","mark_iv":"0.58867748","delta":"-0.59950718","greeks":{"delta":"-0.5995071846655369","gamma":"0.017443916642691164","vega":"0.14673795195337022","theta":"-0.10882474584617811","rho":"-0.014076939466201324","vanna":"-0.0009232820229633804","volga":"0.00026866928849535805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010061","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2780-P","mark_price":"70.65557119","mark_iv":"0.49820499","delta":"-0.57542089","greeks":{"delta":"-0.5754208860126659","gamma":"0.0028755153721937","vega":"1.0735188465572127","theta":"-7.0626028840359965","rho":"-0.007008187823331557","vanna":"-0.00018714623715026103","volga":"0.0009727381446006724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-62000-C","mark_price":"28227.77863268","mark_iv":"0.44752587","delta":"0.92354622","greeks":{"delta":"0.9235462234236627","gamma":"0.000006515628567084359","vega":"110.31759146069646","theta":"-24.310448776299392","rho":"-142.77870564393916","vanna":"0.0027534764490692665","volga":"3.058426147195331"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010429","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-102000-C","mark_price":"2400.39006909","mark_iv":"0.3918463","delta":"0.25693189","greeks":{"delta":"0.2569318936948654","gamma":"0.000018905445097723408","vega":"142.12277907737823","theta":"-32.972256699572476","rho":"-6.1568600364527954","vanna":"-0.0036154382517822317","volga":"2.075090883987583"},"last_traded_price":"","bid":"2370.78","bid_size":"0.001","bid_iv":"0.38939525","ask":"2507.09","ask_size":"0.001","ask_iv":"0.39894472","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024792","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-100000-C","mark_price":"762.64967067","mark_iv":"0.38862915","delta":"0.14533185","greeks":{"delta":"0.14533185208696012","gamma":"0.000021190755540169557","vega":"63.48856568623337","theta":"-34.518763083527126","rho":"-0.7860591222018495","vanna":"-0.0022378663723157336","volga":"2.051457615969769"},"last_traded_price":"549.41","bid":"745.54","bid_size":"0.001","bid_iv":"0.38766271","ask":"802.02","ask_size":"0.027","ask_iv":"0.39653421","volume_24h":"0","total_volume":"660452.9337328945","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"15.598","funding_rate":"","price_change_rate_24h":"-0.001155","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-110-P","mark_price":"0.29501144","mark_iv":"0.80370793","delta":"-0.09720165","greeks":{"delta":"-0.0972016460179097","gamma":"0.027261335050693135","vega":"0.013485154215368212","theta":"-0.33437626973386053","rho":"-0.000013096598438931374","vanna":"0.00017728566157293308","volga":"0.00027088342570095645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-79000-C","mark_price":"10613.13728498","mark_iv":"0.39213558","delta":"0.75976271","greeks":{"delta":"0.7597627052105103","gamma":"0.00002217243988470458","vega":"116.91738014019283","theta":"-44.196545096930855","rho":"-19.080491184027334","vanna":"0.0017821890975877176","volga":"1.05307222939045"},"last_traded_price":"10420","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"162.3657613577","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.021745","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-74-P","mark_price":"3.35711649","mark_iv":"0.6564947","delta":"-0.16906717","greeks":{"delta":"-0.16906717243892339","gamma":"0.007974059358946848","vega":"0.1224012116359847","theta":"-0.041057625751570695","rho":"-0.008610807309024682","vanna":"0.0012353085334089458","volga":"0.0011382374472948093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098727","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1000-C","mark_price":"579.53691877","mark_iv":"1.53679111","delta":"0.9383099","greeks":{"delta":"0.9383098974467116","gamma":"0.00024357460952685906","vega":"0.41505313125037024","theta":"-2.082775865146924","rho":"-0.2638935410870328","vanna":"0.00020745342944944505","volga":"0.004941873885678345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.104192","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-94000-P","mark_price":"10650.19572224","mark_iv":"0.38418479","delta":"-0.61121886","greeks":{"delta":"-0.6112188554892349","gamma":"0.000023227648280054038","vega":"171.20105779196481","theta":"-27.4443799839423","rho":"-27.31712867111994","vanna":"-0.002347427006778028","volga":"0.5299000287953755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038003","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2900-C","mark_price":"9.57066018","mark_iv":"0.57290405","delta":"0.14310028","greeks":{"delta":"0.14310028060646227","gamma":"0.0016935054108202998","vega":"0.5262156419920195","theta":"-5.84964226822846","rho":"-0.0006870851932608722","vanna":"-0.00037274938027276745","volga":"0.010930887705899233"},"last_traded_price":"9.65","bid":"8.96","bid_size":"0.1","bid_iv":"0.56274742","ask":"12.9","ask_size":"0.1","ask_iv":"0.63438092","volume_24h":"0","total_volume":"2599561.9105385","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1060","funding_rate":"","price_change_rate_24h":"-0.509483","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-8000-C","mark_price":"12.72905721","mark_iv":"0.68457025","delta":"0.02899894","greeks":{"delta":"0.028998940912537817","gamma":"0.000049617648399303754","vega":"1.2979785822698586","theta":"-0.25020529981499134","rho":"-0.06438474441840042","vanna":"-0.001650238537522965","volga":"0.08642651450907222"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.150345","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2200-C","mark_price":"622.21627087","mark_iv":"0.55783236","delta":"0.87038185","greeks":{"delta":"0.8703818538683639","gamma":"0.0003398663363890721","vega":"2.5750413610590783","theta":"-1.3975922762356812","rho":"-1.1186317237592538","vanna":"0.0014412634544539254","volga":"0.04336625555027855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016376","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2350-P","mark_price":"0.71995533","mark_iv":"0.82043619","delta":"-0.01078859","greeks":{"delta":"-0.010788588373703742","gamma":"0.00014904304558740702","vega":"0.06632111204367652","theta":"-1.0309311961078191","rho":"-0.00005168615842689326","vanna":"0.0000655388053448326","volga":"0.004139587940364052"},"last_traded_price":"4.91","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"51780.1721022","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.425898","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1000-P","mark_price":"67.89334943","mark_iv":"1.22846752","delta":"-0.13020545","greeks":{"delta":"-0.13020545274037756","gamma":"0.0002612033586792492","vega":"1.4047446620212878","theta":"-1.2895648736336611","rho":"-0.1220598978222053","vanna":"0.0004466834545903425","volga":"0.007879592759778365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.332108","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-83500-P","mark_price":"298.77370112","mark_iv":"0.38100509","delta":"-0.16796347","greeks":{"delta":"-0.16796347280434193","gamma":"0.00007653392015211862","vega":"21.633542367768158","theta":"-111.09215081975083","rho":"-0.029634779575202785","vanna":"0.0006071307000653411","volga":"0.505493525717186"},"last_traded_price":"","bid":"286.95","bid_size":"0.001","bid_iv":"0.37485524","ask":"307.08","ask_size":"0.026","ask_iv":"0.38417098","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-175000-P","mark_price":"88476.22675924","mark_iv":"1.89755727","delta":"-1.00043779","greeks":{"delta":"-1.0004377889014704","gamma":"0.0000000027657443438926213","vega":"0.0028181181625827993","theta":"14.631620513179831","rho":"-6.351777775273612","vanna":"-0.00000007661060877646744","volga":"0.0002849422993541137"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005223","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-150-P","mark_price":"56.02530667","mark_iv":"0.732786","delta":"-0.85110989","greeks":{"delta":"-0.8511098902695331","gamma":"0.006884503162093059","vega":"0.11795729341922608","theta":"-0.036809772711239266","rho":"-0.1437016325857574","vanna":"-0.0023161450365948733","volga":"0.0022172632804667155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038567","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-75-P","mark_price":"0.42388579","mark_iv":"0.77065977","delta":"-0.05896811","greeks":{"delta":"-0.058968110092049615","gamma":"0.007488225125718997","vega":"0.02395448357039405","theta":"-0.05472470178613877","rho":"-0.00019301742453821304","vanna":"0.0004558581935788695","volga":"0.000681018450119986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.350267","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-100-C","mark_price":"18.25749155","mark_iv":"0.6950695","delta":"0.93575241","greeks":{"delta":"0.9357524077277828","gamma":"0.009571272642037321","vega":"0.024310139476038755","theta":"-0.09908264261133601","rho":"-0.0048121564170401825","vanna":"0.00041583696773309824","volga":"0.0007407050641219993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003319","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-950-C","mark_price":"612.13527848","mark_iv":"2.52285915","delta":"0.99296775","greeks":{"delta":"0.992967754402172","gamma":"0.00006234145187296882","vega":"0.027494623747463143","theta":"-1.6206366547014632","rho":"-0.0439456695390867","vanna":"0.000015484270108332578","volga":"0.0005873678474325772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.114558","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-575-P","mark_price":"0.02957172","mark_iv":"3.52047073","delta":"-0.00023464","greeks":{"delta":"-0.00023464359383501652","gamma":"0.0000018900572076695764","vega":"0.0011631977449205776","theta":"-0.07806788639335317","rho":"-0.0000021229767201267154","vanna":"0.0000006774648370602949","volga":"0.00003697776448181447"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.935025","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2450-P","mark_price":"1.35017041","mark_iv":"0.68878575","delta":"-0.0221814","greeks":{"delta":"-0.02218139956486164","gamma":"0.00032950429265526606","vega":"0.12309502705437872","theta":"-1.6027680251571184","rho":"-0.00009692979396684838","vanna":"0.00012695416985561563","volga":"0.0070170518823285885"},"last_traded_price":"","bid":"1.05","bid_size":"0.1","bid_iv":"0.63026414","ask":"2.5","ask_size":"0.1","ask_iv":"0.72928831","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.475132","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-84000-C","mark_price":"4214.60460226","mark_iv":"0.36727957","delta":"0.67112186","greeks":{"delta":"0.6711218615743665","gamma":"0.00005356706153242166","vega":"67.00787093668019","theta":"-81.63981589844634","rho":"-1.9191304431327072","vanna":"0.0007607153247738555","volga":"0.2888085420667529"},"last_traded_price":"3981.96","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"3613.3857900525","total_volume":"637110.8247310275","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"15","funding_rate":"","price_change_rate_24h":"0.023473","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-68000-P","mark_price":"603.80164104","mark_iv":"0.44056885","delta":"-0.07704196","greeks":{"delta":"-0.07704196478242914","gamma":"0.000008962772448609896","vega":"53.09889713468591","theta":"-16.885786160918336","rho":"-1.0855255692341783","vanna":"0.0017327366140443626","volga":"2.1432124961566066"},"last_traded_price":"712.23","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"3527.83471799827","total_volume":"617502.62263277247","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14.818","funding_rate":"","price_change_rate_24h":"-0.135973","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4600-C","mark_price":"23.48303027","mark_iv":"0.60813563","delta":"0.07043805","greeks":{"delta":"0.07043804790715291","gamma":"0.00015981290511157448","vega":"1.883286291329286","theta":"-0.6366186536221148","rho":"-0.06023259815805721","vanna":"-0.002013181809313571","volga":"0.08183018221955887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.139533","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5200-C","mark_price":"113.94138408","mark_iv":"0.59167209","delta":"0.18513852","greeks":{"delta":"0.18513852268930914","gamma":"0.00019132534171578965","vega":"6.458008423788616","theta":"-0.7541527587808189","rho":"-0.8603990605874203","vanna":"-0.005689954620520359","volga":"0.14368173143428534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3100-P","mark_price":"370.7063384","mark_iv":"0.52819699","delta":"-0.84133904","greeks":{"delta":"-0.8413390421643895","gamma":"0.0007881968547616575","vega":"1.4322039333186627","theta":"-1.9917119197735265","rho":"-0.16880203075962114","vanna":"-0.0010906923487515922","volga":"0.029766339681152398"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001606","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-88500-C","mark_price":"597.46392095","mark_iv":"0.39026866","delta":"0.2894825","greeks":{"delta":"0.2894825000713495","gamma":"0.00010178185230884215","vega":"29.469782295050805","theta":"-163.56690990294973","rho":"-0.05926127882292949","vanna":"-0.000518930488665962","volga":"0.24929640691066357"},"last_traded_price":"","bid":"592.96","bid_size":"0.001","bid_iv":"0.39011508","ask":"642.79","ask_size":"0.024","ask_iv":"0.40694941","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4800-P","mark_price":"2036.94859154","mark_iv":"0.61962919","delta":"-0.95453646","greeks":{"delta":"-0.9545364640215366","gamma":"0.0001340977614235485","vega":"1.6101170317774802","theta":"-0.1947269931410611","rho":"-5.224653909731138","vanna":"-0.0017915783804933868","volga":"0.0778663051641402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002006","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2800-C","mark_price":"231.00735098","mark_iv":"0.52090995","delta":"0.52998495","greeks":{"delta":"0.5299849495297435","gamma":"0.0006612664668977809","vega":"4.678552472938333","theta":"-2.041523503500064","rho":"-0.41530921529139664","vanna":"-0.0005119183191502331","volga":"-0.0009034319908891124"},"last_traded_price":"","bid":"227.8","bid_size":"0.1","bid_iv":"0.51552279","ask":"241.88","ask_size":"0.1","ask_iv":"0.54563323","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040261","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-116-C","mark_price":"14.6125668","mark_iv":"0.56100218","delta":"0.59195993","greeks":{"delta":"0.5919599313755897","gamma":"0.011725005807048706","vega":"0.23390848668440775","theta":"-0.07569298771500801","rho":"-0.03748037858309918","vanna":"-0.00022295199747502574","volga":"-0.00005805802469520448"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003686","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-25-P","mark_price":"0.70902681","mark_iv":"1.13330748","delta":"-0.01872947","greeks":{"delta":"-0.01872946739463346","gamma":"0.0005966594650146449","vega":"0.03117874254503801","theta":"-0.009392740511425026","rho":"-0.0035863229359295416","vanna":"0.0003694535046562874","volga":"0.00073659383220203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146418","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3200-P","mark_price":"768.80782595","mark_iv":"0.5515732","delta":"-0.52036759","greeks":{"delta":"-0.5203675931394973","gamma":"0.00031297763960996263","vega":"9.8483050582289","theta":"-0.8140145497439986","rho":"-5.805454589108748","vanna":"-0.003169901645352616","volga":"0.0007556727013835468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011952","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"STRK-USD-PERP","mark_price":"0.0421495","delta":"0.99935307","greeks":{"delta":"0.99935306733132","gamma":"0","vega":"0"},"last_traded_price":"0.0419","bid":"0.0421","bid_size":"258622.3","ask":"0.0422","ask_size":"258009.4","volume_24h":"15187.42956","total_volume":"643982666.119660317","created_at":1790096800569,"underlying_price":"0.04217679","open_interest":"665532","funding_rate":"0.00009942346146","price_change_rate_24h":"-0.04503","external_fair_price":"0.04215885","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-82000-P","mark_price":"4208.80294522","mark_iv":"0.38953492","delta":"-0.33538766","greeks":{"delta":"-0.3353876623710932","gamma":"0.000021538680416066625","vega":"160.96317180058392","theta":"-29.270883936604882","rho":"-10.795333214615143","vanna":"0.0011480025774297973","volga":"0.4344261934572837"},"last_traded_price":"","bid":"4198.52","bid_size":"0.001","bid_iv":"0.39043209","ask":"4329.62","ask_size":"0.001","ask_iv":"0.39857434","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057265","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2600-P","mark_price":"1287.67132336","mark_iv":"1.17921432","delta":"-0.57737502","greeks":{"delta":"-0.5773750220564842","gamma":"0.0003075004739339989","vega":"4.466161857829999","theta":"-1.318921895156515","rho":"-6.5131602135512985","vanna":"-0.0024315362660106473","volga":"0.006191163185183331"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079783","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-120-C","mark_price":"0.31810079","mark_iv":"0.85654132","delta":"0.0588226","greeks":{"delta":"0.05882259604171236","gamma":"0.008836279586571282","vega":"0.018185027634968886","theta":"-0.08169010899257606","rho":"-0.00008384233720219985","vanna":"-0.00037900481252174797","volga":"0.0005664472858091469"},"last_traded_price":"","bid":"0.05","bid_size":"1","bid_iv":"0.62980869","ask":"0.52","ask_size":"1","ask_iv":"0.95325088","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023017","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2100-C","mark_price":"675.17961062","mark_iv":"0.58021268","delta":"0.94520071","greeks":{"delta":"0.9452007118735721","gamma":"0.00023092781987268357","vega":"1.0433263624541567","theta":"-1.1184270291751963","rho":"-0.6959041760785399","vanna":"0.0009003435766129374","volga":"0.03866700832108963"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012511","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-138-C","mark_price":"7.42811952","mark_iv":"0.58905124","delta":"0.36303559","greeks":{"delta":"0.36303558980314476","gamma":"0.010734271589847222","vega":"0.2248505843073173","theta":"-0.07417774615279271","rho":"-0.01905269182904943","vanna":"-0.0021265249466959897","volga":"0.0008954674583680507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001664","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2300-P","mark_price":"9.09962476","mark_iv":"0.56661809","delta":"-0.06056879","greeks":{"delta":"-0.0605687948489235","gamma":"0.00036125859715290567","vega":"0.704178670929507","theta":"-1.1798855414027025","rho":"-0.00414353622683927","vanna":"0.0006466309403082868","volga":"0.02756732421535348"},"last_traded_price":"","bid":"9.18","bid_size":"0.1","bid_iv":"0.56808612","ask":"11.22","ask_size":"0.1","ask_iv":"0.59549577","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.166863","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2500-P","mark_price":"71.71083239","mark_iv":"0.51027996","delta":"-0.24673169","greeks":{"delta":"-0.24673169437748077","gamma":"0.000702269727709691","vega":"2.79041738726574","theta":"-1.8105185903274221","rho":"-0.07391198874113991","vanna":"0.0010435770160794973","volga":"0.019744852156645728"},"last_traded_price":"220.36","bid":"70.89","bid_size":"0.1","bid_iv":"0.50726753","ask":"76.31","ask_size":"0.1","ask_iv":"0.52660087","volume_24h":"0","total_volume":"9659.62403074","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.031893","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-40-P","mark_price":"0.16167629","mark_iv":"0.97521869","delta":"-0.00723358","greeks":{"delta":"-0.007233579738301128","gamma":"0.0003452398881849508","vega":"0.011972679196973248","theta":"-0.006167255093382847","rho":"-0.00041469021837035034","vanna":"0.00020376384178663926","volga":"0.0005873722626805309"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.209911","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1600-C","mark_price":"1163.66035986","mark_iv":"0.77237745","delta":"0.99445821","greeks":{"delta":"0.9944582087834978","gamma":"0.00003945867118617771","vega":"0.23731694861546024","theta":"-0.5738472612897891","rho":"-1.1993787890810117","vanna":"0.00023211778856347908","volga":"0.014829851457148064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005444","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2900-C","mark_price":"5.01126206","mark_iv":"0.60669565","delta":"0.09739014","greeks":{"delta":"0.09739013654302395","gamma":"0.0015494113470042308","vega":"0.3152708427307394","theta":"-5.964618593039396","rho":"-0.0002224675824841679","vanna":"-0.0002528117496537186","volga":"0.009011084752111811"},"last_traded_price":"","bid":"4.42","bid_size":"0.1","bid_iv":"0.60105584","ask":"6.94","ask_size":"0.1","ask_iv":"0.67813586","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.651447","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-85-C","mark_price":"10.48214295","mark_iv":"1.00076178","delta":"0.99775966","greeks":{"delta":"0.9977596573391763","gamma":"0.00180270719311286","vega":"0.0002795162218301255","theta":"-0.026526713954603758","rho":"-0.0001781573010411156","vanna":"0.00000818294581407629","volga":"0.00002217682808278541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.280149","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-145-C","mark_price":"7.3319484","mark_iv":"0.71624045","delta":"0.30364435","greeks":{"delta":"0.30364435123033684","gamma":"0.007260333092271092","vega":"0.23977268076772065","theta":"-0.04937860596153717","rho":"-0.03708567070736475","vanna":"-0.003643427753939618","volga":"0.0018427502284679867"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.054892","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-170-C","mark_price":"0.001","mark_iv":"1.6868409","delta":"0.00003715","greeks":{"delta":"0.00003714861208953109","gamma":"0.000011405246650573585","vega":"0.000012590561294397044","theta":"-0.00040580072593664266","rho":"-0.000000008025108291322012","vanna":"-0.00000032092008456864634","volga":"0.0000012140325579638856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.369744","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-75-P","mark_price":"0.00108915","mark_iv":"1.12594679","delta":"-0.00056111","greeks":{"delta":"-0.0005611063585695624","gamma":"0.0002760524898580518","vega":"0.0001257843930521942","theta":"-0.004363443818256587","rho":"-0.000000048351146959185676","vanna":"0.0000037243005794467707","volga":"0.000011584980169974544"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.913868","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-96000-P","mark_price":"10340.81182507","mark_iv":"0.37600612","delta":"-0.78084077","greeks":{"delta":"-0.7808407724037026","gamma":"0.000028743255522297866","vega":"83.31909821837831","theta":"-32.364160602770866","rho":"-10.658221955692364","vanna":"-0.0022603535506757195","volga":"1.4886115992014322"},"last_traded_price":"","bid":"9820.6","bid_size":"0.014","bid_iv":"0.31141511","ask":"10981.15","ask_size":"0.014","ask_iv":"0.45045992","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039295","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-135-P","mark_price":"49.60390855","mark_iv":"0.68863785","delta":"-0.60900222","greeks":{"delta":"-0.6090022153492093","gamma":"0.006966911883899443","vega":"0.33025333625055275","theta":"-0.03582356379119007","rho":"-0.3745711594487881","vanna":"-0.004194224708917812","volga":"0.0009474815586654895"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043062","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3400-C","mark_price":"241.57695349","mark_iv":"0.54989713","delta":"0.39390565","greeks":{"delta":"0.3939056498183927","gamma":"0.00036363812077449517","vega":"7.641246071613102","theta":"-1.267852254610241","rho":"-1.2219184928632096","vanna":"-0.003451608345326627","volga":"0.027668884630984485"},"last_traded_price":"","bid":"229.27","bid_size":"0.1","bid_iv":"0.53489444","ask":"258.84","ask_size":"0.1","ask_iv":"0.5735928","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043585","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-122-C","mark_price":"3.14289868","mark_iv":"0.63614348","delta":"0.38916016","greeks":{"delta":"0.3891601637874238","gamma":"0.03155417387034635","vega":"0.07335022100379668","theta":"-0.24719683565586642","rho":"-0.0008283788604227188","vanna":"-0.000377784832002775","volga":"0.00012566608753756173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048111","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-84000-P","mark_price":"1540.93084829","mark_iv":"0.36727957","delta":"-0.33105742","greeks":{"delta":"-0.331057417829752","gamma":"0.000053567061532435055","vega":"67.00787093665805","theta":"-70.28743897673449","rho":"-0.701666605715693","vanna":"0.0007607153247738389","volga":"0.28880854206680484"},"last_traded_price":"","bid":"1531.15","bid_size":"0.001","bid_iv":"0.3657652","ask":"1637.14","ask_size":"0.001","ask_iv":"0.38153978","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.16845","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-73000-P","mark_price":"110.01476594","mark_iv":"0.44832929","delta":"-0.03277458","greeks":{"delta":"-0.032774577382771605","gamma":"0.000008851053511610042","vega":"13.51522577255958","theta":"-17.857196291167178","rho":"-0.05009549099124294","vanna":"0.0006088741596858649","volga":"0.9702182875249405"},"last_traded_price":"","bid":"100.36","bid_size":"0.001","bid_iv":"0.4427134","ask":"148.85","ask_size":"0.001","ask_iv":"0.47638865","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.395592","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4800-C","mark_price":"73.73578359","mark_iv":"0.59221993","delta":"0.1476906","greeks":{"delta":"0.14769059666395123","gamma":"0.0002007777561974811","vega":"4.5437239769576685","theta":"-0.7774541877562975","rho":"-0.37296238846654994","vanna":"-0.004135956430814348","volga":"0.12056041736034497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.09464","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-90-P","mark_price":"0.51301645","mark_iv":"0.72971304","delta":"-0.16043776","greeks":{"delta":"-0.16043775558733273","gamma":"0.041296592060245815","vega":"0.01972116690728339","theta":"-0.27223543209792417","rho":"-0.00003682985524446159","vanna":"0.00026355850821830446","volga":"0.00024985769100871046"},"last_traded_price":"","bid":"0.2","bid_size":"1","bid_iv":"0.53962381","ask":"0.655","ask_size":"1","ask_iv":"0.79216349","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.586212","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-89000-P","mark_price":"2819.23618635","mark_iv":"0.40267119","delta":"-0.79137612","greeks":{"delta":"-0.7913761212754182","gamma":"0.00009743505118733469","vega":"21.06774475059847","theta":"-150.21921723221666","rho":"-0.20239517807236918","vanna":"-0.0005106421804285156","volga":"0.3577097204467212"},"last_traded_price":"3780","bid":"2560","bid_size":"0.014","bid_iv":"0.29192442","ask":"3180","ask_size":"0.013","ask_iv":"0.57552149","volume_24h":"1706.5661452048","total_volume":"1706.5790143046","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.04","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-30000-P","mark_price":"0.52456048","mark_iv":"3.45018983","delta":"-0.00008182","greeks":{"delta":"-0.00008182021577145998","gamma":"0.000000012965599813161198","vega":"0.024020822563973764","theta":"-1.580186168119466","rho":"-0.000037658609567279286","vanna":"0.0000002799175423136365","volga":"0.0009125506203372433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"4.595185","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1500-P","mark_price":"254.17543481","mark_iv":"0.94720175","delta":"-0.36883625","greeks":{"delta":"-0.3688362489797489","gamma":"0.0005077301703914624","vega":"3.003738409631776","theta":"-1.4492116392542127","rho":"-0.6519451124058496","vanna":"-0.00027157435191509246","volga":"-0.0014666132757798053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.25673","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-74000-P","mark_price":"5.64892908","mark_iv":"0.88077364","delta":"-0.00356985","greeks":{"delta":"-0.003569854941518309","gamma":"0.000002107931040077422","vega":"0.6164869777521331","theta":"-16.707145867755326","rho":"-0.0002507758903517421","vanna":"0.000021298396766432722","volga":"0.04955596595267209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.693932","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-89000-C","mark_price":"3151.88351738","mark_iv":"0.36437425","delta":"0.4456894","greeks":{"delta":"0.44568939607617564","gamma":"0.00003923716224353865","vega":"110.21963276227689","theta":"-58.670087267136275","rho":"-3.2486302516739456","vanna":"-0.0009071113401738726","volga":"0.11169372383722216"},"last_traded_price":"3023.61","bid":"3159.34","bid_size":"0.001","bid_iv":"0.36377205","ask":"3347.13","ask_size":"0.001","ask_iv":"0.38078334","volume_24h":"865250.6417149712","total_volume":"865323.2471380527","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.035896","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2200-P","mark_price":"161.81881358","mark_iv":"0.56080619","delta":"-0.21272465","greeks":{"delta":"-0.21272465238802246","gamma":"0.00026731728392282686","vega":"5.728661494155973","theta":"-0.7999401751686644","rho":"-0.8184944711410411","vanna":"0.001539737986624632","volga":"0.0344137149278231"},"last_traded_price":"","bid":"153.48","bid_size":"0.1","bid_iv":"0.54522273","ask":"177","ask_size":"0.1","ask_iv":"0.58612604","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031531","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-120-P","mark_price":"24.72070639","mark_iv":"0.85654132","delta":"-0.94243833","greeks":{"delta":"-0.9424383347894562","gamma":"0.008836279586562268","vega":"0.01818502763492851","theta":"-0.0691681533204396","rho":"-0.006515676373127605","vanna":"-0.0003790048125211178","volga":"0.0005664472858085795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088119","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1800-C","mark_price":"950.45551726","mark_iv":"1.58433093","delta":"1.00001805","greeks":{"delta":"1.0000180539102292","gamma":"0.000005960309622640579","vega":"0.005121651177320696","theta":"-0.833920560154407","rho":"-0.06823394548147345","vanna":"0.0000036354861025848766","volga":"0.0003222922797433214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007017","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-95000-P","mark_price":"10531.62861969","mark_iv":"0.38271999","delta":"-0.67645004","greeks":{"delta":"-0.6764500399960266","gamma":"0.000026037034460102","vega":"133.9991377566217","theta":"-30.82943182049252","rho":"-18.933953421581244","vanna":"-0.0024403546279523937","volga":"0.9297480060610936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038538","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-150-P","mark_price":"55.10918801","mark_iv":"0.75450219","delta":"-0.89756099","greeks":{"delta":"-0.8975609900507142","gamma":"0.006230380228159432","vega":"0.0770403766766753","theta":"-0.032563826750201544","rho":"-0.09907630037346186","vanna":"-0.0016512107027789298","volga":"0.001929781972975951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039866","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-86000-P","mark_price":"849.1602521","mark_iv":"0.37421794","delta":"-0.41805023","greeks":{"delta":"-0.41805022508876355","gamma":"0.00014245117408174222","vega":"28.62482959362556","theta":"-198.2409610634907","rho":"-0.060961881667741205","vanna":"0.00015535863767386353","volga":"0.027861568454619727"},"last_traded_price":"","bid":"810.73","bid_size":"0.001","bid_iv":"0.35823053","ask":"903.78","ask_size":"0.021","ask_iv":"0.39070073","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.384414","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-750-P","mark_price":"0.17600223","mark_iv":"3.03348899","delta":"-0.00143714","greeks":{"delta":"-0.0014371428627816894","gamma":"0.000011700763329368813","vega":"0.006204895637494351","theta":"-0.35872791279268434","rho":"-0.000012635337588837214","vanna":"0.0000035706281773015304","volga":"0.00016609823360864496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.886462","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-145-C","mark_price":"0.08080889","mark_iv":"1.16340021","delta":"0.01963435","greeks":{"delta":"0.019634352391351605","gamma":"0.004106836314067233","vega":"0.004755499564380347","theta":"-0.10569564834693441","rho":"-0.000005801333928246726","vanna":"-0.00007498493959604638","volga":"0.00018200606956891795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.48897","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-88000-P","mark_price":"2861.27553152","mark_iv":"0.36939533","delta":"-0.5944815","greeks":{"delta":"-0.5944814955052595","gamma":"0.0000748885539262806","vega":"54.53672384953215","theta":"-97.48260230685206","rho":"-0.7541509894401871","vanna":"-0.0005069873862169064","volga":"0.10392537180394068"},"last_traded_price":"","bid":"2652.73","bid_size":"0.018","bid_iv":"0.33430112","ask":"3079.14","ask_size":"0.017","ask_iv":"0.41232433","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.160762","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-77000-P","mark_price":"277.30641174","mark_iv":"0.40523327","delta":"-0.07917421","greeks":{"delta":"-0.07917421073467582","gamma":"0.000019733834163799137","vega":"27.23628013252994","theta":"-32.30652424490151","rho":"-0.12627214865775907","vanna":"0.0010299813889214128","volga":"1.2576196799631065"},"last_traded_price":"","bid":"262.62","bid_size":"0.001","bid_iv":"0.4014511","ask":"329.39","ask_size":"0.001","ask_iv":"0.42532665","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.298639","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-88-P","mark_price":"0.13536707","mark_iv":"0.91005824","delta":"-0.0201334","greeks":{"delta":"-0.020133401673029135","gamma":"0.0027993543909306294","vega":"0.009309290859782254","theta":"-0.04378926231116684","rho":"-0.00003567891652266804","vanna":"0.00016538327934434568","volga":"0.0003994745417058644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.250721","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-96-C","mark_price":"26.84817019","mark_iv":"0.57479297","delta":"0.81473998","greeks":{"delta":"0.8147399756230793","gamma":"0.008012271247940508","vega":"0.1637704174726068","theta":"-0.057996181757746464","rho":"-0.0688639851654551","vanna":"0.0014076655528545326","volga":"0.001446694745496494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001674","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-64-P","mark_price":"0.001","mark_iv":"2.06156934","delta":"-0.00017293","greeks":{"delta":"-0.00017293049310417396","gamma":"0.00003216339435754115","vega":"0.00006599627707343766","theta":"-0.002595005031407078","rho":"-0.00000006576560795931558","vanna":"0.000000925379986650692","volga":"0.000003898922671587712"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.652512","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-76-P","mark_price":"0.00531334","mark_iv":"1.72423737","delta":"-0.00106792","greeks":{"delta":"-0.001067919748863018","gamma":"0.0002079041182928792","vega":"0.00035679582361425154","theta":"-0.011731917541864161","rho":"-0.0000003814490024385081","vanna":"0.000005139792662425119","volga":"0.000018583577592851973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.584674","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2500-C","mark_price":"283.17657666","mark_iv":"0.50839561","delta":"0.82986045","greeks":{"delta":"0.8298604526080225","gamma":"0.0008562266230145876","vega":"1.497492873409983","theta":"-2.5705117813270904","rho":"-0.12894514131053078","vanna":"0.0008985327710797643","volga":"0.023386989914737467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035468","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-150-C","mark_price":"0.0299512","mark_iv":"1.06599577","delta":"0.00593375","greeks":{"delta":"0.005933751615427121","gamma":"0.001019073345021492","vega":"0.0026100998607408482","theta":"-0.014534968545596182","rho":"-0.000007894285556224433","vanna":"-0.00006897397390105436","volga":"0.00016572256463066913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.186635","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-160-P","mark_price":"43.15047655","mark_iv":"0.70214926","delta":"-0.89414596","greeks":{"delta":"-0.8941459603725592","gamma":"0.007046538406966834","vega":"0.0707011204568991","theta":"-0.05705678905183856","rho":"-0.04447497594417829","vanna":"-0.0012475976893193512","volga":"0.0018119614504537882"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003356","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-95000-C","mark_price":"7334.64175184","mark_iv":"0.39188755","delta":"0.46917351","greeks":{"delta":"0.46917350508232797","gamma":"0.000016877828676022138","vega":"250.23517339663024","theta":"-32.115845055899186","rho":"-37.0992939066184","vanna":"-0.002846596152823376","volga":"0.26302422145212506"},"last_traded_price":"","bid":"7020.26","bid_size":"0.001","bid_iv":"0.37918491","ask":"7843.01","ask_size":"0.001","ask_iv":"0.41204894","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005543","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-85000-P","mark_price":"5468.14364132","mark_iv":"0.38582297","delta":"-0.40444697","greeks":{"delta":"-0.40444696546594605","gamma":"0.000023159094215201585","vega":"171.42362639286287","theta":"-30.239156350970664","rho":"-14.025468390892508","vanna":"0.0003112465414177055","volga":"0.06890682255275575"},"last_traded_price":"","bid":"5448.35","bid_size":"0.001","bid_iv":"0.38589175","ask":"5625.9","ask_size":"0.001","ask_iv":"0.39624877","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051285","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-140000-P","mark_price":"52599.59237148","mark_iv":"0.47786148","delta":"-0.97830743","greeks":{"delta":"-0.9783074303879634","gamma":"0.000003734775883902173","vega":"34.2395147557407","theta":"3.5590129428718584","rho":"-134.91487576082255","vanna":"-0.0017025620871579496","volga":"2.6696079091962095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008734","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-92-C","mark_price":"25.80253969","mark_iv":"1.26232978","delta":"0.99104835","greeks":{"delta":"0.9910483481202288","gamma":"0.0019480964433234943","vega":"0.0024476138092483822","theta":"-0.0653811609507743","rho":"-0.0018523846153122683","vanna":"0.00003713042332903153","volga":"0.00010325423053290628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001561","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-106-C","mark_price":"12.78035745","mark_iv":"0.63761219","delta":"0.85998387","greeks":{"delta":"0.8599838695535348","gamma":"0.01835541370895717","vega":"0.04276715063432004","theta":"-0.15207522116887884","rho":"-0.0033685393690706584","vanna":"0.0005542363999222491","volga":"0.0007024853790353469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009942","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4200-P","mark_price":"1447.13901031","mark_iv":"0.60127269","delta":"-0.94137241","greeks":{"delta":"-0.9413724114543521","gamma":"0.00018553825110760976","vega":"1.5152255898718912","theta":"-0.36638921079192865","rho":"-2.6016928213686823","vanna":"-0.0016117378412242535","volga":"0.06658295430509013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001915","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-117-C","mark_price":"2.74560614","mark_iv":"0.75439678","delta":"0.56029802","greeks":{"delta":"0.5602980176879059","gamma":"0.0666362470593181","vega":"0.03094004226681891","theta":"-0.7205799336039311","rho":"-0.00012188713859822839","vanna":"0.0000353363962841896","volga":"0.000006312343243603645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-73000-C","mark_price":"15407.08338608","mark_iv":"0.41321922","delta":"0.87409624","greeks":{"delta":"0.8740962404687777","gamma":"0.000014384529089715679","vega":"79.92920637245088","theta":"-35.82276194743906","rho":"-27.699134642530083","vanna":"0.0020860387881418293","volga":"1.9987819622739378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016376","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2750-P","mark_price":"232.21153555","mark_iv":"0.52105809","delta":"-0.44572656","greeks":{"delta":"-0.44572656014277234","gamma":"0.0006554380459367176","vega":"4.638634415614747","theta":"-1.6864419796671322","rho":"-0.4174741202110537","vanna":"-0.00024331551220625538","volga":"-0.0009751352517049915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013353","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-160000-C","mark_price":"137.47455042","mark_iv":"0.53021519","delta":"0.01784039","greeks":{"delta":"0.017840393325789267","gamma":"0.000001895512460840658","vega":"19.281456804681124","theta":"-5.684242468798255","rho":"-0.3526141759984885","vanna":"-0.0009984711546737876","volga":"1.818651223885507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112202","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-77_5-C","mark_price":"18.35816211","mark_iv":"0.80714374","delta":"0.95345217","greeks":{"delta":"0.9534521686386972","gamma":"0.00795549668189076","vega":"0.015428168673738758","theta":"-0.07664483437085506","rho":"-0.004838690339842445","vanna":"0.00030751728291905856","volga":"0.0004894705598646273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.136077","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-110-P","mark_price":"28.92408671","mark_iv":"0.62972915","delta":"-0.48771269","greeks":{"delta":"-0.4877126884617225","gamma":"0.007819894279278433","vega":"0.3389773537530673","theta":"-0.03437302166232995","rho":"-0.21841280272220157","vanna":"-0.002736067213092097","volga":"-0.0001617627795769694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063939","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2300-C","mark_price":"493.12183806","mark_iv":"0.53599313","delta":"0.87848984","greeks":{"delta":"0.8784898352652404","gamma":"0.0004384200807530353","vega":"1.8298115689090406","theta":"-1.5952263974506706","rho":"-0.5082581598565762","vanna":"0.0012120719177629812","volga":"0.038244229932760956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01629","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-40-P","mark_price":"0.001","mark_iv":"2.78950741","delta":"-0.00000139","greeks":{"delta":"-0.000001388229978727501","gamma":"0.00000024363115030773835","vega":"0.0000006764254697939392","theta":"-0.00003599542576210047","rho":"-0.0000000005730403783345924","vanna":"0.000000009165236186268584","volga":"0.00000005057768772526891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2350-P","mark_price":"39.34099783","mark_iv":"0.52789701","delta":"-0.15077468","greeks":{"delta":"-0.15077468263306476","gamma":"0.000503006540012115","vega":"2.067661997143795","theta":"-1.4006258120089574","rho":"-0.040548565558966534","vanna":"0.0012348613488522833","volga":"0.03516490334810346"},"last_traded_price":"","bid":"39.37","bid_size":"0.1","bid_iv":"0.52451038","ask":"42.58","ask_size":"0.1","ask_iv":"0.53979043","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056285","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-102_5-C","mark_price":"1.86190954","mark_iv":"0.70137039","delta":"0.28969683","greeks":{"delta":"0.28969683091741605","gamma":"0.031491526685502286","vega":"0.05306856499961641","theta":"-0.1970705752977796","rho":"-0.0004907464947047098","vanna":"-0.000530334188161392","volga":"0.0002811934582671124"},"last_traded_price":"","bid":"1.47","bid_size":"1","bid_iv":"0.62525936","ask":"2.15","ask_size":"1","ask_iv":"0.7542947","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.206119","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-78-C","mark_price":"42.06224693","mark_iv":"0.64004235","delta":"0.93428708","greeks":{"delta":"0.934287078505825","gamma":"0.0036499927217152456","vega":"0.08307475562415517","theta":"-0.03725216995649144","rho":"-0.10788720153712344","vanna":"0.00124743578530098","volga":"0.0021382516186164357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000445","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-140-C","mark_price":"1.96954398","mark_iv":"0.73","delta":"0.14753014","greeks":{"delta":"0.14753014008926107","gamma":"0.007825677055235517","vega":"0.09362420020783753","theta":"-0.05400405008146884","rho":"-0.0035408819796164826","vanna":"-0.001830012941949272","volga":"0.0018395340181240666"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.074785","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1000-P","mark_price":"0.01","mark_iv":"2.70213082","delta":"-0.0000029","greeks":{"delta":"-0.00000290216025533379","gamma":"0.00000002184390054948435","vega":"0.000032013402753510365","theta":"-0.0016486475370005047","rho":"-0.00000002786776952500392","vanna":"0.000000018554236729780722","volga":"0.000002312027602504952"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-120-P","mark_price":"3.78448446","mark_iv":"0.79063529","delta":"-0.63062245","greeks":{"delta":"-0.6306224515006907","gamma":"0.060839027851205034","vega":"0.029605268909213004","theta":"-0.7218944507206716","rho":"-0.00016800661128380814","vanna":"-0.00012280692736929696","volga":"0.00004822243834620035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1200-P","mark_price":"42.81652408","mark_iv":"1.18612498","delta":"-0.15184643","greeks":{"delta":"-0.1518464309798413","gamma":"0.0004996866527007611","vega":"0.9339660759061682","theta":"-2.318054236735773","rho":"-0.02770799627145664","vanna":"0.00036762300240947336","volga":"0.005910349801101333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.358066","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-76000-C","mark_price":"10494.5217088","mark_iv":"1.14814001","delta":"0.9971346","greeks":{"delta":"0.9971346001156324","gamma":"0.0000021884816355253653","vega":"0.319429340859655","theta":"-38.65502317202023","rho":"-0.17836766398929896","vanna":"0.000008711726221631566","volga":"0.020760476682107898"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.045054","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-40-C","mark_price":"56.90170217","mark_iv":"0.95172903","delta":"0.99132137","greeks":{"delta":"0.9913213696888857","gamma":"0.0010320114904581394","vega":"0.022965339946606215","theta":"-0.022568108445551627","rho":"-0.14594953575959488","vanna":"0.00040091585823450593","volga":"0.0007917210465117164"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043211","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-76000-C","mark_price":"17116.6447759","mark_iv":"0.40617036","delta":"0.77079447","greeks":{"delta":"0.7707944655158296","gamma":"0.000013002462398093253","vega":"199.8039831776323","theta":"-31.109107532229398","rho":"-86.5775666616132","vanna":"0.0022211376969815126","volga":"1.3050388936228141"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01197","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-92-C","mark_price":"29.96030152","mark_iv":"0.58445909","delta":"0.84941825","greeks":{"delta":"0.8494182523333946","gamma":"0.006945934739525621","vega":"0.14436209576096068","theta":"-0.053112124205028546","rho":"-0.07684641987694171","vanna":"0.0014915742557890812","volga":"0.0017686236745213541"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001873","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-135-P","mark_price":"17.47709911","mark_iv":"0.99898368","delta":"-0.94210693","greeks":{"delta":"-0.9421069270230338","gamma":"0.011645010788214831","vega":"0.011578649402744202","theta":"-0.21460301658133213","rho":"-0.0012546946949726736","vanna":"-0.00016302779042691096","volga":"0.00030166968001857597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013368","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-3100-P","mark_price":"351.08657925","mark_iv":"0.81214154","delta":"-0.98608347","greeks":{"delta":"-0.9860834652160622","gamma":"0.0002442971995077141","vega":"0.0665420849190901","theta":"-1.0353488890619817","rho":"-0.015585969819728535","vanna":"-0.00006687311542651467","volga":"0.0040240289039004595"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01261","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-87000-C","mark_price":"2542.60887759","mark_iv":"0.36568785","delta":"0.49743522","greeks":{"delta":"0.49743521973409327","gamma":"0.00005923947378926612","vega":"73.78243045167785","theta":"-86.80431198892383","rho":"-1.1577831290590601","vanna":"-0.00020337166574119304","volga":"0.0016076860710933524"},"last_traded_price":"","bid":"2526.02","bid_size":"0.001","bid_iv":"0.35840788","ask":"2707.75","ask_size":"0.001","ask_iv":"0.38301501","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016082","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-72000-C","mark_price":"14635.65209093","mark_iv":"0.51953385","delta":"0.98850974","greeks":{"delta":"0.9885097388132691","gamma":"0.0000045416386043548","vega":"4.65166703348578","theta":"-24.566413454673626","rho":"-3.857542335686832","vanna":"0.00022228539192841595","volga":"0.42898735824573503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027941","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-120-P","mark_price":"2.85961803","mark_iv":"0.76171072","delta":"-0.71941944","greeks":{"delta":"-0.7194194361616312","gamma":"0.09117987578760471","vega":"0.01636565872930878","theta":"-0.9722491881578282","rho":"-0.000048602829548471907","vanna":"-0.00011167563634805811","volga":"0.00007634637821183467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.257499","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-87000-P","mark_price":"2265.25097501","mark_iv":"0.36651346","delta":"-0.51955764","greeks":{"delta":"-0.5195576421738822","gamma":"0.00007754080663159205","vega":"56.027654621883876","theta":"-100.4158008590464","rho":"-0.5970558401239018","vanna":"-0.00018874929620183407","volga":"0.007718489923134101"},"last_traded_price":"","bid":"2109.84","bid_size":"0.019","bid_iv":"0.33103655","ask":"2444.65","ask_size":"0.019","ask_iv":"0.39089783","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.183961","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2840-C","mark_price":"2.93967832","mark_iv":"0.59549804","delta":"0.0940946","greeks":{"delta":"0.0940945950616243","gamma":"0.0024871901202850473","vega":"0.19018196270091714","theta":"-9.169020627265368","rho":"-0.00004996354609627823","vanna":"-0.00015576220434293707","volga":"0.005634230377185293"},"last_traded_price":"","bid":"2.29","bid_size":"0.1","bid_iv":"0.56767959","ask":"5.31","ask_size":"0.1","ask_iv":"0.71334191","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.811751","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-2000-C","mark_price":"96.56404917","mark_iv":"1.13673994","delta":"0.31512384","greeks":{"delta":"0.31512384402229","gamma":"0.0006254851547767185","vega":"1.7845036251407276","theta":"-2.7542547022191863","rho":"-0.09952807209383653","vanna":"-0.0008553765948449498","volga":"0.0064780369272594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051048","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-105-C","mark_price":"18.19083385","mark_iv":"0.61944645","delta":"0.57031471","greeks":{"delta":"0.5703147125830169","gamma":"0.007886881421317611","vega":"0.33629862144273015","theta":"-0.04287912493833791","rho":"-0.1373634039020255","vanna":"-0.0022626657036277907","volga":"-0.0003032318369717582"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050826","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-150-C","mark_price":"1.44738384","mark_iv":"0.75450219","delta":"0.11145889","greeks":{"delta":"0.11145889207958716","gamma":"0.006230380228159973","vega":"0.07704037667669575","theta":"-0.04574667997251837","rho":"-0.0026021329906437056","vanna":"-0.0016512107027792462","volga":"0.001929781972976096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.071613","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2350-P","mark_price":"0.19849539","mark_iv":"0.89470985","delta":"-0.00385737","greeks":{"delta":"-0.0038573680162734677","gamma":"0.00006999167835548858","vega":"0.0210026849554088","theta":"-0.5773754001406775","rho":"-0.000008811909601733914","vanna":"0.00002224626019199844","volga":"0.0016292027139138223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.606975","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1300-C","mark_price":"564.6695016","mark_iv":"0.99745554","delta":"0.75640206","greeks":{"delta":"0.7564020560935875","gamma":"0.0002995742682758103","vega":"3.6803911502262734","theta":"-1.1349113689245103","rho":"-2.856150373887539","vanna":"-0.00015662879637338498","volga":"-0.0015719544609080907"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03975","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-82000-P","mark_price":"99.23699195","mark_iv":"0.43394274","delta":"-0.06961317","greeks":{"delta":"-0.06961316617302113","gamma":"0.000042049028468463796","vega":"9.79807280438963","theta":"-80.1048009152994","rho":"-0.007124301793423664","vanna":"0.0003765084509013428","volga":"0.4815688897822925"},"last_traded_price":"259.52","bid":"88.68","bid_size":"0.001","bid_iv":"0.42257067","ask":"109.15","ask_size":"0.028","ask_iv":"0.44351873","volume_24h":"1711.1618209872","total_volume":"1711.1618209872","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.04","funding_rate":"","price_change_rate_24h":"-0.649817","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2000-C","mark_price":"1005.1367962","mark_iv":"0.57133234","delta":"0.858139","greeks":{"delta":"0.8581390017517795","gamma":"0.00019148093909174241","vega":"6.241074680497362","theta":"-0.9295273272395421","rho":"-7.5900320328533","vanna":"0.0018230149402702906","volga":"0.047861777374680406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008047","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-87_5-P","mark_price":"0.01086913","mark_iv":"0.90233944","delta":"-0.00902461","greeks":{"delta":"-0.009024613279714138","gamma":"0.006859879650347925","vega":"0.0009590418519457046","theta":"-0.06971188375800078","rho":"-0.0000001847346021469243","vanna":"0.000025908534450536304","volga":"0.00005849278696904471"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.957444","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-98-P","mark_price":"1.78837361","mark_iv":"0.59582091","delta":"-0.14232929","greeks":{"delta":"-0.14232929386830842","gamma":"0.01000368263110631","vega":"0.08517196591796353","theta":"-0.06602634384551372","rho":"-0.0018432675493062726","vanna":"0.0010691415622747316","volga":"0.001349416855002546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067345","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-130000-C","mark_price":"421.46811207","mark_iv":"0.4517848","delta":"0.0547266","greeks":{"delta":"0.05472659960202416","gamma":"0.000005615388079776965","vega":"48.67124148317248","theta":"-12.43158221904429","rho":"-1.0810410397999934","vanna":"-0.0022872462089326908","volga":"3.1795793876782303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.117329","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2900-P","mark_price":"159.17957358","mark_iv":"0.57290405","delta":"-0.85754732","greeks":{"delta":"-0.8575473190253847","gamma":"0.0016935054108194031","vega":"0.526215641989205","theta":"-5.170127491359058","rho":"-0.011427626187611117","vanna":"-0.0003727493802716543","volga":"0.010930887705894782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020319","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1275-C","mark_price":"327.73371915","mark_iv":"1.15130407","delta":"0.83119629","greeks":{"delta":"0.8311962854256105","gamma":"0.0006621738563151525","vega":"0.8453156492564482","theta":"-3.0729653479058814","rho":"-0.14923434367212857","vanna":"0.00033270733429630587","volga":"0.004946675907003064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.150358","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1400-C","mark_price":"335.22450136","mark_iv":"0.9565514","delta":"0.69376776","greeks":{"delta":"0.6937677580434105","gamma":"0.0005634838491489726","vega":"2.3596344977959665","theta":"-1.854813065358549","rho":"-0.6026727023220859","vanna":"0.00013425639291984255","volga":"0.0010276374133205654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010382","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-6000-C","mark_price":"33.7202232","mark_iv":"0.63046333","delta":"0.07271726","greeks":{"delta":"0.07271726316765298","gamma":"0.00011275706861814618","vega":"2.7165452027972394","theta":"-0.48781339049924627","rho":"-0.1705599964031877","vanna":"-0.003003351033486951","volga":"0.12113998498942809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.122007","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-114-P","mark_price":"2.9281568","mark_iv":"0.61341965","delta":"-0.35072177","greeks":{"delta":"-0.35072177085740813","gamma":"0.03163111647573252","vega":"0.07090253114206838","theta":"-0.22182537747003264","rho":"-0.0007717789977807505","vanna":"0.00027949144066096273","volga":"0.0001264699693128221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083467","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2400-P","mark_price":"16.02617447","mark_iv":"0.53286284","delta":"-0.10268354","greeks":{"delta":"-0.10268353861968686","gamma":"0.0005727844976162396","vega":"1.0499797805887825","theta":"-1.6484919046860564","rho":"-0.007297557449872692","vanna":"0.0008271985363581264","volga":"0.028820280107909296"},"last_traded_price":"31.5","bid":"15.7","bid_size":"0.1","bid_iv":"0.52991086","ask":"18.96","ask_size":"0.1","ask_iv":"0.56000494","volume_24h":"0","total_volume":"5257520.39048844","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4004","funding_rate":"","price_change_rate_24h":"-0.146609","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2200-P","mark_price":"665.88456718","mark_iv":"1.33195387","delta":"-0.8569731","greeks":{"delta":"-0.8569730993650512","gamma":"0.0005139368323971992","vega":"0.7590244559604733","theta":"-2.8917184673901897","rho":"-0.3032121521427108","vanna":"-0.0004908137871552073","volga":"0.008116929769148204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098721","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-135-C","mark_price":"3.65816928","mark_iv":"0.69768674","delta":"0.22209962","greeks":{"delta":"0.22209962202101122","gamma":"0.008865284136506184","vega":"0.14461993452722507","theta":"-0.05632849773050005","rho":"-0.009382990106316986","vanna":"-0.0024456563048271037","volga":"0.0018053185740206593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.077008","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-125-P","mark_price":"7.33885247","mark_iv":"0.91641752","delta":"-0.94051831","greeks":{"delta":"-0.9405183111059935","gamma":"0.026681390964093818","vega":"0.005761642054227789","theta":"-0.3831059441074187","rho":"-0.0001247330886070021","vanna":"-0.00008516810617876167","volga":"0.00015616413389537607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067317","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2200-C","mark_price":"171.72121587","mark_iv":"1.09705112","delta":"0.37886308","greeks":{"delta":"0.37886308124305784","gamma":"0.0004422281049815458","vega":"3.030120169566777","theta":"-1.8475718828613654","rho":"-0.4404548672160037","vanna":"-0.0015495052896749469","volga":"0.007732902453338434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.135277","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-74000-C","mark_price":"12810.42849076","mark_iv":"0.43619747","delta":"0.96159132","greeks":{"delta":"0.9615913190735434","gamma":"0.000010836803876051655","vega":"16.099618355557524","theta":"-32.01914061171161","rho":"-5.8332597252693","vanna":"0.0007049489827658685","volga":"1.0638346453608782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029236","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-124-P","mark_price":"6.3806002","mark_iv":"0.88084326","delta":"-0.91952999","greeks":{"delta":"-0.9195299944130768","gamma":"0.03500319762102257","vega":"0.007265253687854958","theta":"-0.47428110100468185","rho":"-0.00010844637960363017","vanna":"-0.00010064528426045314","volga":"0.00016596166687635864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.087714","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-90-P","mark_price":"3.42993145","mark_iv":"0.62517469","delta":"-0.31913669","greeks":{"delta":"-0.31913668694517566","gamma":"0.023572941562261838","vega":"0.08693736076908033","theta":"-0.11047575974862715","rho":"-0.0022196226980444843","vanna":"0.0004576903051011535","volga":"0.00020681810467745268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.232793","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"GOOGL-USD-PERP","mark_price":"351.48113477","delta":"1.00099476","greeks":{"delta":"1.00099475676164","gamma":"0","vega":"0"},"last_traded_price":"361.05","bid":"351.61","bid_size":"30.96","ask":"351.85","ask_size":"30.94","volume_24h":"6137.9655","total_volume":"53621.1265","created_at":1790096800569,"underlying_price":"351.13184399","open_interest":"35.04","funding_rate":"0.00012920055192","price_change_rate_24h":"-0.012103","external_fair_price":"351.47604347","risk_free_rate":"0"},{"symbol":"SOL-USD-PERP","mark_price":"117.75438976","delta":"1.00007289","greeks":{"delta":"1.00007288946121","gamma":"0","vega":"0"},"last_traded_price":"117.75","bid":"117.743","bid_size":"644.52","ask":"117.782","ask_size":"644.3","volume_24h":"185904.3603100001","total_volume":"20027029548.11594927","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"8519.22","funding_rate":"0.00009987838569","price_change_rate_24h":"0.001305","external_fair_price":"117.71203348","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-220-P","mark_price":"102.74196762","mark_iv":"0.75632722","delta":"-0.92927906","greeks":{"delta":"-0.9292790558569566","gamma":"0.003248493322540192","vega":"0.08736954459421092","theta":"-0.026484069793893318","rho":"-0.26352713361728536","vanna":"-0.0017696497545780104","volga":"0.0029603616455300295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002748","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4600-C","mark_price":"0.01","mark_iv":"1.51642176","delta":"0.000041","greeks":{"delta":"0.000040998230683394285","gamma":"0.000000483767269307586","vega":"0.0003978796826143477","theta":"-0.011540621316466222","rho":"-0.0000002310163481659073","vanna":"-0.0000003882455393866331","volga":"0.00004203068822837579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.463187","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-58-C","mark_price":"37.51592613","mark_iv":"1.62687491","delta":"1.00029064","greeks":{"delta":"1.000290640827751","gamma":"0.00003377293969223047","vega":"0.00003595748554606157","theta":"-0.015829582054017514","rho":"-0.002693297894530356","vanna":"0.0000008217950704988511","volga":"0.0000028935682946046707"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067862","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-125-C","mark_price":"0.58517655","mark_iv":"0.88747034","delta":"0.16320695","greeks":{"delta":"0.16320694714814243","gamma":"0.035401657951078254","vega":"0.019336950967759937","theta":"-0.5296392343340732","rho":"-0.000025978050682580035","vanna":"-0.00019254417086442851","volga":"0.0002224886320654678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-74000-C","mark_price":"14555.23596102","mark_iv":"0.40886628","delta":"0.85858695","greeks":{"delta":"0.8585869497008102","gamma":"0.0000156478202134142","vega":"86.03288479165109","theta":"-37.27010906790694","rho":"-26.167667860816632","vanna":"0.002106970091814515","volga":"1.893940224661521"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016773","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-102-P","mark_price":"5.92699165","mark_iv":"0.56501107","delta":"-0.25298188","greeks":{"delta":"-0.2529818835843245","gamma":"0.009524622898534852","vega":"0.1913696717165704","theta":"-0.055349370124566526","rho":"-0.015202386686362512","vanna":"0.0011072829043219721","volga":"0.0008749488954508512"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042052","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1800-P","mark_price":"72.02447017","mark_iv":"0.59888373","delta":"-0.10637966","greeks":{"delta":"-0.10637966087997908","gamma":"0.00015775646121568055","vega":"3.6102975219133926","theta":"-0.5504932799447124","rho":"-0.36430640746352105","vanna":"0.0018267117179697023","volga":"0.06320376634061838"},"last_traded_price":"","bid":"65.97","bid_size":"0.1","bid_iv":"0.57548827","ask":"82.31","ask_size":"0.1","ask_iv":"0.62015394","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059812","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-77000-C","mark_price":"10848.65825225","mark_iv":"0.39178064","delta":"0.85231092","greeks":{"delta":"0.8523109170554726","gamma":"0.000021743384045729166","vega":"65.67253856195072","theta":"-44.31819857556242","rho":"-11.181656673067007","vanna":"0.001747813806269578","volga":"1.553244318556518"},"last_traded_price":"","bid":"10213.34","bid_size":"0.013","bid_iv":"0.26925111","ask":"11369.8","ask_size":"0.012","ask_iv":"0.46275892","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.031519","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-60-P","mark_price":"0.91193171","mark_iv":"0.79315381","delta":"-0.05801194","greeks":{"delta":"-0.05801193656591592","gamma":"0.00362009078546581","vega":"0.047056564577006556","theta":"-0.02768072546413421","rho":"-0.001639487409295792","vanna":"0.0007704405286226919","volga":"0.0011594202235473262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.138702","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2250-P","mark_price":"0.44336383","mark_iv":"0.95928837","delta":"-0.00601874","greeks":{"delta":"-0.006018741892634884","gamma":"0.00007632345748333544","vega":"0.03971023801634193","theta":"-0.7227884763950632","rho":"-0.000031829437607813806","vanna":"0.00003659694924520349","volga":"0.0025261082019529314"},"last_traded_price":"2.46","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"103560.3442044","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"80","funding_rate":"","price_change_rate_24h":"-0.389566","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2400-C","mark_price":"299.09573431","mark_iv":"1.13984993","delta":"0.47100175","greeks":{"delta":"0.4710017471089859","gamma":"0.0003208214575266303","vega":"4.504089461851894","theta":"-1.4780302598378434","rho":"-1.5128537861646814","vanna":"-0.002302338008313024","volga":"0.003540484384115327"},"last_traded_price":"293.432","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"37586.284966692","total_volume":"37586.284966692","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.128605","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2500-C","mark_price":"332.84301386","mark_iv":"0.51027996","delta":"0.75782373","greeks":{"delta":"0.7578237316323518","gamma":"0.0007022697277096321","vega":"2.790417387266207","theta":"-2.1441031040730474","rho":"-0.3430595944079867","vanna":"0.001043577016079514","volga":"0.019744852156644364"},"last_traded_price":"135.78","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9659.62403074","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.025281","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-77000-C","mark_price":"9494.82187226","mark_iv":"1.05092795","delta":"0.99664399","greeks":{"delta":"0.9966439931799232","gamma":"0.0000027482734159136684","vega":"0.36717231787330457","theta":"-40.19174366217251","rho":"-0.1613765039691495","vanna":"0.00001075015995960154","volga":"0.025143769310823377"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050402","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4000-P","mark_price":"1253.78599764","mark_iv":"0.58554764","delta":"-0.91968068","greeks":{"delta":"-0.9196806843877658","gamma":"0.00023583727041272078","vega":"1.8756293792130219","theta":"-0.5165863377626526","rho":"-2.2540792603616464","vanna":"-0.001866802205258868","volga":"0.0694543420765127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001521","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7000-C","mark_price":"0.01","mark_iv":"2.09781556","delta":"0.00000012","greeks":{"delta":"0.00000011918725908220743","gamma":"0.0000000013046704605764437","vega":"0.0000014844425934890543","theta":"-0.00005950182852353049","rho":"-0.0000000007344772845690216","vanna":"-0.0000000013759045454272775","volga":"0.00000019539690499477255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-95_5-P","mark_price":"1.12960557","mark_iv":"0.71272931","delta":"-0.49706943","greeks":{"delta":"-0.49706942818165645","gamma":"0.14220318580577093","vega":"0.015703087928615314","theta":"-0.9000721788507978","rho":"-0.000019199078180598626","vanna":"-0.000005077917534577655","volga":"-0.00000003577142377689926"},"last_traded_price":"","bid":"0.96","bid_size":"2","ask":"1.57","ask_size":"2","ask_iv":"0.99286741","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-80000-P","mark_price":"4.77803958","mark_iv":"0.74964906","delta":"-0.00554818","greeks":{"delta":"-0.005548184008279537","gamma":"0.000005934394679318506","vega":"0.565550620053738","theta":"-34.12003243937881","rho":"-0.00008120883675938807","vanna":"0.000021884265590468755","volga":"0.04806748746338423"},"last_traded_price":"70.36","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5112662.4851814","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"120","funding_rate":"","price_change_rate_24h":"-0.870467","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-200-P","mark_price":"6.45191111","mark_iv":"2.17293289","delta":"-0.00768981","greeks":{"delta":"-0.007689811293793502","gamma":"0.00001234462339246102","vega":"0.16753702687051608","theta":"-0.19296140791647134","rho":"-0.0165487743367964","vanna":"0.00006556521677732126","volga":"0.002483596643372975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.468306","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-180-P","mark_price":"84.48448825","mark_iv":"1.75774336","delta":"-1.00038921","greeks":{"delta":"-1.0003892072422549","gamma":"0.000004504419913298163","vega":"0.0000051815611273239645","theta":"0.014541016597266075","rho":"-0.006065207976780068","vanna":"-0.00000013366368156035942","volga":"0.0000005334769239750366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027505","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-82000-P","mark_price":"2023.8593478","mark_iv":"0.37171866","delta":"-0.2929424","greeks":{"delta":"-0.2929423953463848","gamma":"0.00003341454549558845","vega":"95.75547556699978","theta":"-43.827877146401136","rho":"-2.085981498860712","vanna":"0.0012803827033774765","volga":"0.6081557564138171"},"last_traded_price":"","bid":"2011.85","bid_size":"0.001","bid_iv":"0.37125246","ask":"2129.21","ask_size":"0.001","ask_iv":"0.38347873","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080316","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1800-C","mark_price":"1155.56274017","mark_iv":"0.58691422","delta":"0.90426043","greeks":{"delta":"0.9042604338046922","gamma":"0.00015187927068680048","vega":"5.085318516089374","theta":"-0.8393063230454104","rho":"-8.725934864947433","vanna":"0.0020166918076281034","volga":"0.0637326180021531"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00662","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5000-P","mark_price":"2253.68693149","mark_iv":"0.59880396","delta":"-0.89241255","greeks":{"delta":"-0.892412553387972","gamma":"0.00018193117667109906","vega":"4.162987573487926","theta":"-0.3808951993570654","rho":"-11.399356182542263","vanna":"-0.003960745073444067","volga":"0.1241120464075743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000544","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-85000-C","mark_price":"14634.0294463","mark_iv":"0.40115762","delta":"0.65391515","greeks":{"delta":"0.6539151475981191","gamma":"0.00001300342079672044","vega":"294.6284405768822","theta":"-29.130557879793805","rho":"-110.50511007222042","vanna":"-0.00014526939173938882","volga":"-0.04164739955352179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.005447","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-64-P","mark_price":"0.63141538","mark_iv":"0.73113405","delta":"-0.03226114","greeks":{"delta":"-0.03226113509262764","gamma":"0.001659491035141986","vega":"0.04314597459340447","theta":"-0.016541798869122763","rho":"-0.001619543504410421","vanna":"0.0007425710184130232","volga":"0.0016192158587373228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.144606","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-124-C","mark_price":"0.15441507","mark_iv":"0.88084326","delta":"0.08070787","greeks":{"delta":"0.08070786994550354","gamma":"0.035003197621316116","vega":"0.007265253688034085","theta":"-0.5194334217968856","rho":"-0.000002624479803171254","vanna":"-0.0001006452842621291","volga":"0.0001659616668777246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.777748","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-98000-C","mark_price":"6365.9273585","mark_iv":"0.39268857","delta":"0.42455898","greeks":{"delta":"0.4245589827800915","gamma":"0.000016544276259166913","vega":"245.7912089956545","theta":"-31.169036467548523","rho":"-32.1994472331871","vanna":"-0.0035944483924455167","volga":"0.6757467083128242"},"last_traded_price":"","bid":"6072.55","bid_size":"0.001","bid_iv":"0.37916205","ask":"6906.3","ask_size":"0.001","ask_iv":"0.41299238","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001795","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2850-P","mark_price":"103.56901511","mark_iv":"0.61426165","delta":"-0.92138753","greeks":{"delta":"-0.9213875293557844","gamma":"0.0021097903112696293","vega":"0.1664074264301481","theta":"-7.836389771702074","rho":"-0.00176028614132227","vanna":"-0.00014184654157666415","volga":"0.0055123254123701304"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047461","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2300-P","mark_price":"194.30711797","mark_iv":"0.55513754","delta":"-0.24584753","greeks":{"delta":"-0.24584753032930717","gamma":"0.0002931903666983793","vega":"6.219616622097491","theta":"-0.8540379884168252","rho":"-0.9828233086464203","vanna":"0.001263599351058036","volga":"0.024479193916898304"},"last_traded_price":"","bid":"183.74","bid_size":"0.1","bid_iv":"0.5357816","ask":"211.51","ask_size":"0.1","ask_iv":"0.58031492","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025889","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-130-P","mark_price":"12.49969484","mark_iv":"0.99730965","delta":"-0.927395","greeks":{"delta":"-0.927395004005725","gamma":"0.01765051509849244","vega":"0.010834227587433765","theta":"-0.3328553260511929","rho":"-0.0005549055336340834","vanna":"-0.00014051991824062397","volga":"0.00024100451781282762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-190-C","mark_price":"0.00206896","mark_iv":"1.67565526","delta":"0.00048656","greeks":{"delta":"0.0004865649644593101","gamma":"0.00010366242649195475","vega":"0.00017288832275054098","theta":"-0.005531036754784272","rho":"-0.00000014853197796214353","vanna":"-0.000003014527312439698","volga":"0.000011706973716654117"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.709491","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1500-P","mark_price":"120.96061562","mark_iv":"0.97424768","delta":"-0.38532859","greeks":{"delta":"-0.38532859456069135","gamma":"0.0009905096647808977","vega":"1.5206560541489933","theta":"-3.0676485645600207","rho":"-0.07827763594720126","vanna":"0.00004639537094728038","volga":"0.00021301142570420259"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.297513","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2400-P","mark_price":"1103.90595376","mark_iv":"1.13984993","delta":"-0.55124977","greeks":{"delta":"-0.5512497734292513","gamma":"0.0003208214575266409","vega":"4.504089461851695","theta":"-1.2878765496534197","rho":"-5.583658040099741","vanna":"-0.0023023380083129377","volga":"0.003540484384116536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091506","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1550-C","mark_price":"162.92347013","mark_iv":"0.9863443","delta":"0.56625632","greeks":{"delta":"0.5662563164668427","gamma":"0.0010081577002516433","vega":"1.566967215802071","theta":"-3.372215444048136","rho":"-0.1054331942096677","vanna":"-0.00008951327547925767","volga":"-0.00022766801967439502"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.080485","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-82000-P","mark_price":"964.7752474","mark_iv":"0.37311225","delta":"-0.23136327","greeks":{"delta":"-0.2313632689596747","gamma":"0.000044286067177626345","vega":"56.2778965532324","theta":"-60.54860321888534","rho":"-0.4393127521188644","vanna":"0.0011447858441636385","volga":"0.7287086295301686"},"last_traded_price":"","bid":"954.72","bid_size":"0.001","bid_iv":"0.37127658","ask":"1044.63","ask_size":"0.001","ask_iv":"0.3871296","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.192053","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4800-P","mark_price":"2036.95644103","mark_iv":"0.64850284","delta":"-0.97663217","greeks":{"delta":"-0.9766321733517567","gamma":"0.00009440609022791111","vega":"0.8315421171345476","theta":"-0.07081005301705752","rho":"-3.6620773207485415","vanna":"-0.0009959109836618991","volga":"0.05091104706382971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002523","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-40-C","mark_price":"56.13569958","mark_iv":"1.1533313","delta":"1.00078842","greeks":{"delta":"1.0007884173436783","gamma":"0.00043810313841154353","vega":"0.004747425287452311","theta":"-0.022939464469627194","rho":"-0.0578587791068587","vanna":"0.00009403606766365104","volga":"0.0002290753774784982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043374","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2360-C","mark_price":"391.15132948","mark_iv":"0.80681617","delta":"0.98914176","greeks":{"delta":"0.9891417641087862","gamma":"0.000160283761748812","vega":"0.07013897195022566","theta":"-1.7514992642836142","rho":"-0.02808106001834273","vanna":"0.00006974372367088094","volga":"0.004358239808915252"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018195","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1500-C","mark_price":"1250.40471727","mark_iv":"1.99040857","delta":"1.00053058","greeks":{"delta":"1.000530583102832","gamma":"0.0000009897753876484518","vega":"0.0010684990950185628","theta":"-0.7200165099425523","rho":"-0.08976753328743263","vanna":"0.0000006856551594910927","volga":"0.00006933992961774679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00532","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-36-P","mark_price":"0.001","mark_iv":"2.23683676","delta":"-0.00000008","greeks":{"delta":"-0.00000007892183509980974","gamma":"0.000000023648157715423977","vega":"0.000000034617674783927604","theta":"-0.000001476383755887292","rho":"-0.000000000018962014757332597","vanna":"0.0000000008191729375370099","volga":"0.000000004100853243746361"},"last_traded_price":"0.005","bid":"","bid_size":"","ask":"0.004","ask_size":"18","volume_24h":"0","total_volume":"15461.37161062","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"500","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-145-C","mark_price":"2.85299449","mark_iv":"0.72147109","delta":"0.17773456","greeks":{"delta":"0.17773455844484456","gamma":"0.007491467564926088","vega":"0.12637491141073676","theta":"-0.05064782486501206","rho":"-0.007317763879973341","vanna":"-0.002379058775651744","volga":"0.0021155786418879407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.080297","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-87500-C","mark_price":"169.28013587","mark_iv":"0.36846092","delta":"0.2248237","greeks":{"delta":"0.2248236990561757","gamma":"0.0002281938651635921","vega":"10.688885977843665","theta":"-319.4805105425324","rho":"-0.002877130016729919","vanna":"-0.0002586962549977213","volga":"0.16915453039153536"},"last_traded_price":"","bid":"169.38","bid_size":"0.001","bid_iv":"0.36239542","ask":"210","ask_size":"0.025","ask_iv":"0.39911015","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-101-C","mark_price":"17.31240148","mark_iv":"0.68304022","delta":"0.92706417","greeks":{"delta":"0.9270641664234466","gamma":"0.010724467892830082","vega":"0.026767731169342855","theta":"-0.10618258502900696","rho":"-0.004563057503863842","vanna":"0.0004449357036604156","volga":"0.000758453003081948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004176","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2660-P","mark_price":"6.92095499","mark_iv":"0.48477933","delta":"-0.14867222","greeks":{"delta":"-0.14867222266032876","gamma":"0.0026110248012414998","vega":"0.424523059686768","theta":"-6.255105637994322","rho":"-0.00030724557498631414","vanna":"0.0003218124423837456","volga":"0.009220305325122247"},"last_traded_price":"","bid":"6.76","bid_size":"0.1","bid_iv":"0.48120288","ask":"9.89","ask_size":"0.1","ask_iv":"0.55066587","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.564573","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-100000-P","mark_price":"13546.46013985","mark_iv":"0.43067242","delta":"-0.93655146","greeks":{"delta":"-0.9365514557017434","gamma":"0.00001608004314079668","vega":"23.58660839998697","theta":"-19.950238791254353","rho":"-6.168413522151741","vanna":"-0.0010145889869719914","volga":"1.3252304070309449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03345","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-65000-P","mark_price":"28.79787381","mark_iv":"0.57335463","delta":"-0.00792432","greeks":{"delta":"-0.007924322091631745","gamma":"0.000002054836625236826","vega":"4.012655250155658","theta":"-6.831487589491072","rho":"-0.013113181832421248","vanna":"0.0001853784347600564","volga":"0.38689221938926865"},"last_traded_price":"64.42","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1656581.4431817","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"13","funding_rate":"","price_change_rate_24h":"-0.578116","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-94-C","mark_price":"1.96492432","mark_iv":"0.68404214","delta":"0.71495557","greeks":{"delta":"0.7149555718157191","gamma":"0.12610695475150083","vega":"0.013365124567839734","theta":"-0.7397033615419017","rho":"-0.000033396378580852956","vanna":"0.00011043733459301551","volga":"0.000059877078926490414"},"last_traded_price":"","bid":"1.42","bid_size":"2","bid_iv":"0.05","ask":"2.531","ask_size":"2","ask_iv":"1.09943292","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.465755","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-110-P","mark_price":"0.53296195","mark_iv":"0.75454392","delta":"-0.13599119","greeks":{"delta":"-0.13599119394846002","gamma":"0.028988733814959942","vega":"0.021770749784031467","theta":"-0.31256687322900734","rho":"-0.00003826175827594776","vanna":"0.0002535384581667861","volga":"0.0003279656628813314"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.298884","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5000-C","mark_price":"0.01","mark_iv":"1.64636529","delta":"0.0000125","greeks":{"delta":"0.000012500458999558938","gamma":"0.0000001444591531637708","vega":"0.0001289931187001723","theta":"-0.004060785085929067","rho":"-0.00000007221953639566897","vanna":"-0.0000001241248308736728","volga":"0.000014380139601311542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-13000-P","mark_price":"10249.60891347","mark_iv":"2.74979518","delta":"-1.0006476","greeks":{"delta":"-1.0006475996007667","gamma":"0.0000000000003011050216128341","vega":"0.00000000044906956220004295","theta":"0.6795147532826944","rho":"-0.7358274443329691","vanna":"-0.00000000000040301206261043825","volga":"0.00000000007255536140388866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000652","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2760-P","mark_price":"27.37535432","mark_iv":"0.47144884","delta":"-0.5785183","greeks":{"delta":"-0.5785183002439148","gamma":"0.007323501604673022","vega":"0.44333637029591577","theta":"-16.593304650518693","rho":"-0.0004652787084496391","vanna":"-0.00007437634889899316","volga":"0.0004046902665366024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.369812","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"US500-USD-PERP","mark_price":"7763.94154696","delta":"0.99969632","greeks":{"delta":"0.99969632218122","gamma":"0","vega":"0"},"last_traded_price":"7597.3","bid":"7761.8","bid_size":"1.402","ask":"7767.4","ask_size":"1.401","volume_24h":"0","total_volume":"262879.8805","created_at":1790096800569,"underlying_price":"7766.3","open_interest":"5.484","funding_rate":"0.00004999999979","price_change_rate_24h":"0.001322","external_fair_price":"7763.1","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1450-C","mark_price":"192.84887453","mark_iv":"1.00242186","delta":"0.67810443","greeks":{"delta":"0.6781044294065705","gamma":"0.0010777346503523396","vega":"1.1978962828043331","theta":"-3.7308730587312344","rho":"-0.08781420261268211","vanna":"0.00018760903928882505","volga":"0.0013434411092470007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.158336","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2350-C","mark_price":"416.24464553","mark_iv":"0.54863792","delta":"0.92324323","greeks":{"delta":"0.9232432273959927","gamma":"0.00045697052588089564","vega":"0.8624784506267414","theta":"-1.735241953444707","rho":"-0.1895380092502717","vanna":"0.0007419221439702366","volga":"0.02884079227083608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02052","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-42-P","mark_price":"0.001","mark_iv":"2.05944973","delta":"-0.00000081","greeks":{"delta":"-0.0000008105573355146153","gamma":"0.0000002427333889321718","vega":"0.0000003271500590931774","theta":"-0.000012844099796811342","rho":"-0.00000000019383732732857464","vanna":"0.000000007688813586088775","volga":"0.000000035206028316604875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-230000-P","mark_price":"142371.72725789","mark_iv":"0.68867573","delta":"-1.00884891","greeks":{"delta":"-1.0088489130377654","gamma":"0.00000046731853143341966","vega":"6.17431541920072","theta":"10.410340397307445","rho":"-365.17514736166305","vanna":"-0.0003047470687293306","volga":"0.6828729626172626"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00296","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-127-P","mark_price":"9.28931499","mark_iv":"0.99009736","delta":"-0.96640399","greeks":{"delta":"-0.9664039944434221","gamma":"0.01563641274414818","vega":"0.003648038821467746","theta":"-0.24748757452587486","rho":"-0.00015788366850040135","vanna":"-0.00005845816107958682","volga":"0.0001257781618943768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2900-P","mark_price":"162.87329946","mark_iv":"0.54659644","delta":"-0.82804386","greeks":{"delta":"-0.8280438592243407","gamma":"0.0017087963826814467","vega":"0.6999113267909607","theta":"-4.817553537768734","rho":"-0.016155083784131066","vanna":"-0.00046516754787771607","volga":"0.012070405668052285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2000-C","mark_price":"753.0923761","mark_iv":"0.83695562","delta":"0.99343321","greeks":{"delta":"0.99343321316866","gamma":"0.00005760472433864296","vega":"0.09600320702670802","theta":"-0.7760886155010929","rho":"-0.1984937659627814","vanna":"0.00009520329823663289","volga":"0.006325191339822743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00902","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-84000-C","mark_price":"2807.22160766","mark_iv":"0.38914855","delta":"0.82008362","greeks":{"delta":"0.8200836170247996","gamma":"0.00009214955003963138","vega":"19.255770704952127","theta":"-155.06065996014144","rho":"-0.20153264368207413","vanna":"0.0005042387291617095","volga":"0.39871444816295887"},"last_traded_price":"2390","bid":"2412.15","bid_size":"0.013","bid_iv":"0.05","ask":"3012.16","ask_size":"0.013","ask_iv":"0.48688617","last_iv":"0.05","volume_24h":"1242837.3032876602","total_volume":"3893945.34714085563","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"35.626","funding_rate":"","price_change_rate_24h":"0.043246","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-79000-P","mark_price":"4.49292363","mark_iv":"0.85100482","delta":"-0.00466615","greeks":{"delta":"-0.004666150485058183","gamma":"0.00000448084112287368","vega":"0.48476204821688185","theta":"-33.20687317746089","rho":"-0.00007636293634112028","vanna":"0.000016891566312005907","volga":"0.03797762541719981"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.833449","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2850-P","mark_price":"171.78345693","mark_iv":"0.49390716","delta":"-0.6082845","greeks":{"delta":"-0.6082844969575021","gamma":"0.0013299748530992913","vega":"2.259763528416893","theta":"-3.1522884267428597","rho":"-0.07822201397981149","vanna":"-0.0006275750893974606","volga":"0.004685379793207097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027018","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-95-P","mark_price":"0.87058964","mark_iv":"0.69821103","delta":"-0.42494288","greeks":{"delta":"-0.4249428756640421","gamma":"0.14258647352655227","vega":"0.015424679822591006","theta":"-0.8663178873952793","rho":"-0.00001479677441356432","vanna":"0.00003713863955910136","volga":"0.000006712089820429693"},"last_traded_price":"","bid":"0.37","bid_size":"2","bid_iv":"0.34983007","ask":"1.242","ask_size":"2","ask_iv":"0.91533807","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.703508","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-89000-C","mark_price":"488.80682873","mark_iv":"0.39679968","delta":"0.24581591","greeks":{"delta":"0.2458159130874501","gamma":"0.00009217313659643844","vega":"27.134297694096503","theta":"-152.71322650021236","rho":"-0.04848379399968254","vanna":"-0.0005754376864641706","volga":"0.3425199062790627"},"last_traded_price":"","bid":"484.31","bid_size":"0.001","bid_iv":"0.39307082","ask":"528.41","ask_size":"0.025","ask_iv":"0.40915913","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-135-P","mark_price":"46.16978389","mark_iv":"0.69312028","delta":"-0.67466153","greeks":{"delta":"-0.6746615301578173","gamma":"0.007906615723583397","vega":"0.2526873752678291","theta":"-0.041060133786522554","rho":"-0.2335310218076281","vanna":"-0.0034827506170602394","volga":"0.001393798160219374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044779","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-40-C","mark_price":"77.76280626","mark_iv":"2.78950741","delta":"1.00014291","greeks":{"delta":"1.0001429136653233","gamma":"0.00000024363115031817465","vega":"0.0000006764254698258338","theta":"-0.006520655903334923","rho":"-0.005582653036624736","vanna":"0.00000000916523618667992","volga":"0.000000050577687727435224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000931","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-190000-P","mark_price":"101636.73231052","mark_iv":"0.51874895","delta":"-0.99480573","greeks":{"delta":"-0.9948057275763547","gamma":"0.0000021891414454357123","vega":"42.96366923820188","theta":"5.747874791233916","rho":"-514.0879583365041","vanna":"-0.0021539530067841146","volga":"3.5027074571649393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004761","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1600-C","mark_price":"293.51741349","mark_iv":"0.95664684","delta":"0.59153497","greeks":{"delta":"0.5915349692580213","gamma":"0.0005216354936518162","vega":"3.116774773825897","theta":"-1.70516443062191","rho":"-0.7528549848425625","vanna":"-0.0005643123900841081","volga":"-0.0018863326854243667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074955","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-160-C","mark_price":"4.14995215","mark_iv":"0.63351965","delta":"0.22177385","greeks":{"delta":"0.22177385198548613","gamma":"0.007899157090635473","vega":"0.17795459431945113","theta":"-0.062311942600368715","rho":"-0.010644384368425392","vanna":"-0.0026067171263533992","volga":"0.002368963981613358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033712","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-68-P","mark_price":"0.79264241","mark_iv":"0.70143961","delta":"-0.04086","greeks":{"delta":"-0.04085999749860846","gamma":"0.002099029853244648","vega":"0.05235730305847949","theta":"-0.01922679154199083","rho":"-0.002033081398286926","vanna":"0.0008805646430018274","volga":"0.0018085407866222714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.155782","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-78500-C","mark_price":"7995.22292476","mark_iv":"0.90151052","delta":"0.99575648","greeks":{"delta":"0.9957564791896063","gamma":"0.000003939424734032588","vega":"0.45148221460550736","theta":"-41.88783559737888","rho":"-0.1358889204412795","vanna":"0.000014996112460571309","volga":"0.034069014354890674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.059468","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2600-P","mark_price":"29.82169926","mark_iv":"0.49130936","delta":"-0.22613673","greeks":{"delta":"-0.22613672614681815","gamma":"0.0013726314572388026","vega":"1.342870689453744","theta":"-3.347400165241407","rho":"-0.00786015312612314","vanna":"0.0006690556049249632","volga":"0.013839740392469392"},"last_traded_price":"","bid":"29.29","bid_size":"0.1","bid_iv":"0.48798957","ask":"33.94","ask_size":"0.1","ask_iv":"0.522194","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184051","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1400-C","mark_price":"226.8032786","mark_iv":"1.02572563","delta":"0.73165474","greeks":{"delta":"0.7316547440366277","gamma":"0.0009693339260602394","vega":"1.1024564984216907","theta":"-3.5297032303333316","rho":"-0.10327542282908966","vanna":"0.0002719448449950132","volga":"0.002604324232873315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.163756","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5500-P","mark_price":"2735.50680964","mark_iv":"0.61496238","delta":"-0.92631382","greeks":{"delta":"-0.9263138168656825","gamma":"0.000142600022063336","vega":"3.3510543172151968","theta":"-0.25271016524471307","rho":"-13.836445526867902","vanna":"-0.003477428548167079","volga":"0.12584895026703108"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000009","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-10000-C","mark_price":"0.8254444","mark_iv":"0.84056439","delta":"0.00264632","greeks":{"delta":"0.0026463249781387885","gamma":"0.000006990692552188276","vega":"0.11386630763790634","theta":"-0.05205441130618032","rho":"-0.0021172165656502674","vanna":"-0.00015861114353750094","volga":"0.012174480481614415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.142532","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-86000-P","mark_price":"2360.86129473","mark_iv":"0.36530523","delta":"-0.44566481","greeks":{"delta":"-0.44566481309198597","gamma":"0.00005873324423345555","vega":"73.07538429071265","theta":"-75.2592157286084","rho":"-1.075023925756263","vanna":"0.0001413742696159785","volga":"0.017004317725595356"},"last_traded_price":"","bid":"2313.92","bid_size":"0.001","bid_iv":"0.36022353","ask":"2491.62","ask_size":"0.001","ask_iv":"0.38454074","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.139743","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-92-P","mark_price":"3.32384181","mark_iv":"0.58445909","delta":"-0.15814594","greeks":{"delta":"-0.15814594378587762","gamma":"0.006945934739525738","vega":"0.14436209576094805","theta":"-0.04356278668284777","rho":"-0.00852545971218864","vanna":"0.0014915742557890556","volga":"0.0017686236745213843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083378","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4400-C","mark_price":"100.20038601","mark_iv":"0.57903747","delta":"0.19288338","greeks":{"delta":"0.1928833789493766","gamma":"0.00024404211736369356","vega":"5.399888305349862","theta":"-0.9103945440505321","rho":"-0.5068227862321999","vanna":"-0.004392595864356035","volga":"0.10659112001949468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079961","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-30000-P","mark_price":"77.77659486","mark_iv":"0.90928718","delta":"-0.00532156","greeks":{"delta":"-0.005321558690513205","gamma":"0.000000384346903803903","vega":"6.704794747361901","theta":"-3.189121618311854","rho":"-0.19949241393507738","vanna":"0.0001789107095195302","volga":"0.3959476037427971"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121249","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-94-P","mark_price":"10.41862017","mark_iv":"0.60676041","delta":"-0.40976974","greeks":{"delta":"-0.4097697350643685","gamma":"0.013356261721715348","vega":"0.18948602573126355","theta":"-0.056900105294986354","rho":"-0.026723150962295255","vanna":"-0.00022190506217241416","volga":"-0.00005073232740731709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.110639","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1700-C","mark_price":"394.62034193","mark_iv":"0.97136257","delta":"0.61333387","greeks":{"delta":"0.613333872485208","gamma":"0.0003663580254648257","vega":"4.383116333293091","theta":"-1.26715664226063","rho":"-1.9960260540843668","vanna":"-0.0012651923080347267","volga":"-0.005000956905294312"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098143","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-130000-P","mark_price":"42751.41543536","mark_iv":"0.4517848","delta":"-0.95897348","greeks":{"delta":"-0.9589734827061897","gamma":"0.0000056153880797759365","vega":"48.67124148315534","theta":"0.31066505988821197","rho":"-109.65487833353026","vanna":"-0.002287246208932067","volga":"3.179579387677689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011083","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-160000-C","mark_price":"0.06124921","mark_iv":"1.74552161","delta":"0.00002227","greeks":{"delta":"0.000022268856897912013","gamma":"0.000000007494088770429508","vega":"0.007024191363191343","theta":"-0.234281704317913","rho":"-0.0000043971288883400596","vanna":"-0.00000019684741376727008","volga":"0.0006950525660569316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.9748","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-136-P","mark_price":"25.23837183","mark_iv":"0.5855046","delta":"-0.62732836","greeks":{"delta":"-0.6273283550296278","gamma":"0.010964295214696437","vega":"0.2282860601021016","theta":"-0.06543980101045561","rho":"-0.06473494657636979","vanna":"-0.002016261381909039","volga":"0.0007415762514668473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01233","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"XRP-USD-PERP","mark_price":"1.56918792","delta":"0.99970958","greeks":{"delta":"0.99970958360547","gamma":"0","vega":"0"},"last_traded_price":"1.5667","bid":"1.5691","bid_size":"16498.6","ask":"1.5705","ask_size":"16483.9","volume_24h":"4725.08535","total_volume":"2347514349.256727571","created_at":1790096800569,"underlying_price":"1.56964377","open_interest":"310307.4","funding_rate":"0.0000945368449","price_change_rate_24h":"0.049431","external_fair_price":"1.56927819","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-54-C","mark_price":"63.76296192","mark_iv":"2.35010399","delta":"1.0001146","greeks":{"delta":"1.0001145965364284","gamma":"0.000005372066421868306","vega":"0.000012565739944967783","theta":"-0.007047954453369049","rho":"-0.004577593185284184","vanna":"0.0000001732884513016574","volga":"0.0000008192554906830685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001129","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-81000-P","mark_price":"1735.23457161","mark_iv":"0.37467488","delta":"-0.25988917","greeks":{"delta":"-0.2598891693840171","gamma":"0.00003125081314944298","vega":"90.26712152943763","theta":"-41.86362680709905","rho":"-1.788497415191061","vanna":"0.0014695499769691914","volga":"0.8233450726607585"},"last_traded_price":"2180","bid":"1723.9","bid_size":"0.001","bid_iv":"0.37416006","ask":"1827.63","ask_size":"0.001","ask_iv":"0.38561296","volume_24h":"170318.25093226","total_volume":"344672.7786874385","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.3","funding_rate":"","price_change_rate_24h":"-0.0847","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-132-C","mark_price":"8.87173228","mark_iv":"0.57884464","delta":"0.41703256","greeks":{"delta":"0.41703255667057487","gamma":"0.01137266707217425","vega":"0.2340953041764928","theta":"-0.07632179121984267","rho":"-0.022755474063294687","vanna":"-0.0017540075353506001","volga":"0.00044923674580372986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005421","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-84-P","mark_price":"5.99788139","mark_iv":"0.615183","delta":"-0.27674499","greeks":{"delta":"-0.27674499349129106","gamma":"0.011313678154362967","vega":"0.16273582583907914","theta":"-0.05042562930835216","rho":"-0.015384214729645901","vanna":"0.000803107652710826","volga":"0.00046116222604113605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.111603","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1600-C","mark_price":"420.39309864","mark_iv":"0.95053009","delta":"0.6446754","greeks":{"delta":"0.6446753975374168","gamma":"0.0003656741832419844","vega":"4.28110712399452","theta":"-1.2219971280161095","rho":"-2.1263870326126284","vanna":"-0.0009884395464502167","volga":"-0.00514485689811883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091654","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3500-C","mark_price":"52.23306974","mark_iv":"1.37771832","delta":"0.14196171","greeks":{"delta":"0.14196171169157662","gamma":"0.00024713587964559855","vega":"1.4905659266355509","theta":"-1.592364621132803","rho":"-0.09390556233845687","vanna":"-0.0011515222795349324","volga":"0.01934753792187869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.244024","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-64000-C","mark_price":"26489.73451897","mark_iv":"0.43960193","delta":"0.90764023","greeks":{"delta":"0.9076402295398034","gamma":"0.00000736342370224968","vega":"122.4643527338181","theta":"-25.331433937887912","rho":"-133.98751834731831","vanna":"0.002859056926545507","volga":"2.967787510209145"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010622","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2600-C","mark_price":"388.35688919","mark_iv":"0.5320201","delta":"0.65806589","greeks":{"delta":"0.6580658929456316","gamma":"0.0005061165709149515","vega":"5.217742562100222","theta":"-1.7156449767464785","rho":"-0.9961126892466748","vanna":"0.0004151457104897877","volga":"0.004402161244504201"},"last_traded_price":"57.43","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"758.71902773","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.027497","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-106-P","mark_price":"3.5373527","mark_iv":"0.57370794","delta":"-0.24905708","greeks":{"delta":"-0.24905708478120092","gamma":"0.014645211443975922","vega":"0.12006254316497306","theta":"-0.0890621903367135","rho":"-0.003645931370320427","vanna":"0.000881163959894715","volga":"0.0007054831342069653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042892","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1900-P","mark_price":"6.57805768","mark_iv":"0.64361234","delta":"-0.02804618","greeks":{"delta":"-0.028046183320875176","gamma":"0.00011337026953535285","vega":"0.5681725560299677","theta":"-0.4767038439354792","rho":"-0.006779970457258506","vanna":"0.0005478195673919547","volga":"0.028794289884366442"},"last_traded_price":"","bid":"6.19","bid_size":"0.1","bid_iv":"0.63426277","ask":"7.71","ask_size":"0.1","ask_iv":"0.66015594","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114654","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2580-C","mark_price":"178.29000919","mark_iv":"0.52936156","delta":"0.8933971","greeks":{"delta":"0.8933971032209772","gamma":"0.0012752682027936946","vega":"0.5058710714744077","theta":"-4.201166551793752","rho":"-0.017684237104848906","vanna":"0.00041320707093608564","volga":"0.014096936254702729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-60000-P","mark_price":"2164.72175028","mark_iv":"0.44575929","delta":"-0.11268403","greeks":{"delta":"-0.11268403250337963","gamma":"0.000005771555245518335","vega":"145.30992113532415","theta":"-10.425394497106545","rho":"-16.346339619341585","vanna":"0.0031924578717365225","volga":"3.407998691727998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105969","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2350-P","mark_price":"12.01615971","mark_iv":"0.54863792","delta":"-0.0788005","greeks":{"delta":"-0.07880049527734634","gamma":"0.0004569705258807762","vega":"0.8624784506259442","theta":"-1.396913909291226","rho":"-0.005471587489473332","vanna":"0.0007419221439698124","volga":"0.028840792270828114"},"last_traded_price":"","bid":"12.15","bid_size":"0.1","bid_iv":"0.54567932","ask":"14.52","ask_size":"0.1","ask_iv":"0.57177483","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.157557","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-118-P","mark_price":"13.07865634","mark_iv":"0.56220081","delta":"-0.43924326","greeks":{"delta":"-0.4392432562243121","gamma":"0.011834789029349832","vega":"0.2366030553767049","theta":"-0.06687840471866431","rho":"-0.0335459880384534","vanna":"-0.00044131640609476445","volga":"-0.00008379398566259858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015128","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2620-P","mark_price":"3.20721093","mark_iv":"0.51067775","delta":"-0.07545702","greeks":{"delta":"-0.07545702312167385","gamma":"0.0015207472881136933","vega":"0.26046548113821616","theta":"-4.056067662943964","rho":"-0.00014237939466881622","vanna":"0.00026024850612968187","volga":"0.010275677513121924"},"last_traded_price":"","bid":"2.94","bid_size":"0.1","bid_iv":"0.4852462","ask":"5.24","ask_size":"0.1","ask_iv":"0.56333947","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.645534","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2780-C","mark_price":"23.62611255","mark_iv":"0.50115322","delta":"0.37764321","greeks":{"delta":"0.3776432139897588","gamma":"0.004141766090445544","vega":"0.6961491316368361","theta":"-11.007530180212742","rho":"-0.001048846366362316","vanna":"-0.0001745801852296438","volga":"0.0014973909810873259"},"last_traded_price":"","bid":"21.95","bid_size":"0.1","bid_iv":"0.47484579","ask":"28.98","ask_size":"0.1","ask_iv":"0.57524132","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.439825","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-180-C","mark_price":"0.00418906","mark_iv":"1.58465334","delta":"0.00099128","greeks":{"delta":"0.0009912753703034995","gamma":"0.00021127729421231242","vega":"0.00033323201009275604","theta":"-0.010082456204725867","rho":"-0.0000003007356995854972","vanna":"-0.000005763486347135362","volga":"0.000020989076415585338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.67351","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-75-C","mark_price":"20.47948734","mark_iv":"1.35312535","delta":"1.00001929","greeks":{"delta":"1.000019292547215","gamma":"0.00000568634322108139","vega":"0.0000011921261509596936","theta":"-0.004120167002678086","rho":"-0.0003480748350904668","vanna":"0.000000039677253294124716","volga":"0.00000016500408175411816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.13222","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2480-P","mark_price":"0.07383287","mark_iv":"0.89264801","delta":"-0.00243526","greeks":{"delta":"-0.0024352597438034424","gamma":"0.00007492722026248734","vega":"0.008588154808692147","theta":"-0.6168166875554425","rho":"-0.0000012548830152112262","vanna":"0.00000972632775926277","volga":"0.000752694501394478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.841373","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-65000-P","mark_price":"159.6135866","mark_iv":"0.49597143","delta":"-0.02849686","greeks":{"delta":"-0.028496857193426928","gamma":"0.000004738573724404529","vega":"18.118323025061272","theta":"-11.604788802997911","rho":"-0.16451290911448507","vanna":"0.0007376665584503096","volga":"1.215730418825678"},"last_traded_price":"170","bid":"140","bid_size":"0.029","bid_iv":"0.48453217","ask":"195","ask_size":"0.029","ask_iv":"0.51416451","volume_24h":"16861.43359519808","total_volume":"4851181.5173631025","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"94.992","funding_rate":"","price_change_rate_24h":"-0.216115","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-58000-P","mark_price":"390.21353396","mark_iv":"0.50079987","delta":"-0.04011152","greeks":{"delta":"-0.040111515451399016","gamma":"0.000003947467648569682","vega":"37.926591670005365","theta":"-9.639760846616598","rho":"-1.0008748760562607","vanna":"0.0013153126626913015","volga":"1.9972033670741465"},"last_traded_price":"1752.99","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"27635.9756818975","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.149111","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-87_5-C","mark_price":"10.91843783","mark_iv":"0.62923407","delta":"0.74389789","greeks":{"delta":"0.7438978854538076","gamma":"0.021245810204211985","vega":"0.07886363939260807","theta":"-0.11570957249594882","rho":"-0.0070656841993642075","vanna":"0.0006395184908933434","volga":"0.0003952047215141364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.161396","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-102-C","mark_price":"18.6481215","mark_iv":"0.58230991","delta":"0.81272852","greeks":{"delta":"0.812728517157371","gamma":"0.01236160831548845","vega":"0.10286086974605795","theta":"-0.08771640297517588","rho":"-0.019220523653537002","vanna":"0.0010373482868980303","volga":"0.0010729302366344342"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000756","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2700-C","mark_price":"64.78047368","mark_iv":"0.47507098","delta":"0.72318046","greeks":{"delta":"0.7231804568907099","gamma":"0.0038509591270833787","vega":"0.6135833961003513","theta":"-9.458428160480356","rho":"-0.0028758333970177125","vanna":"0.00026306963593801064","volga":"0.004276992965482111"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.221816","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2400-C","mark_price":"358.75725913","mark_iv":"0.55846531","delta":"0.94123367","greeks":{"delta":"0.9412336658546034","gamma":"0.0004783287413832622","vega":"0.5319219156014343","theta":"-1.8835585405382744","rho":"-0.09455822632933042","vanna":"0.0005074870356672957","volga":"0.021692640031687752"},"last_traded_price":"129","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"975.263590378","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024418","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-72-C","mark_price":"45.76584696","mark_iv":"1.8365629","delta":"0.99954568","greeks":{"delta":"0.999545680069935","gamma":"0.00011456639446229348","vega":"0.00020942217594143258","theta":"-0.013819779417641138","rho":"-0.0032855661547094035","vanna":"0.0000029866271861722544","volga":"0.000011392388545172587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001579","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1500-C","mark_price":"163.97652737","mark_iv":"0.9977558","delta":"0.61937191","greeks":{"delta":"0.6193719134406626","gamma":"0.0011497840528116952","vega":"1.2720300790363706","theta":"-3.9263195942703724","rho":"-0.07466710937061509","vanna":"0.00007181376034357625","volga":"0.00033709789686646474"},"last_traded_price":"","bid":"87.037","bid_size":"0.1","bid_iv":"0.39234439","ask":"289.656","ask_size":"0.1","ask_iv":"1.99712512","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.144867","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4000-C","mark_price":"7.39085308","mark_iv":"0.61120205","delta":"0.03682736","greeks":{"delta":"0.03682736211547351","gamma":"0.0001494908549268285","vega":"0.7114692537238124","theta":"-0.590176245741683","rho":"-0.00761771452922111","vanna":"-0.000841525541882036","volga":"0.04142235146449711"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.252384","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-70000-P","mark_price":"61.21952624","mark_iv":"0.48971313","delta":"-0.01804496","greeks":{"delta":"-0.018044959387392083","gamma":"0.000004910171174195985","vega":"8.18973045538734","theta":"-11.860967637416659","rho":"-0.027876460097981833","vanna":"0.0003852480629149263","volga":"0.698616586008446"},"last_traded_price":"81.61","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"4984.44316888828","total_volume":"2521910.60404579476","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"33.866","funding_rate":"","price_change_rate_24h":"-0.471195","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-85-C","mark_price":"17.86476619","mark_iv":"0.61290595","delta":"0.72148505","greeks":{"delta":"0.7214850475254779","gamma":"0.011603597497073665","vega":"0.16628823420052083","theta":"-0.06236150202205859","rho":"-0.045822079698214314","vanna":"0.0007216920168371701","volga":"0.00038888468268671834"},"last_traded_price":"6.061","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"247.74055176","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.100631","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2200-C","mark_price":"549.72833498","mark_iv":"1.12669688","delta":"0.99906402","greeks":{"delta":"0.9990640218706646","gamma":"0.00002095688065189691","vega":"0.007919174643590767","theta":"-0.9158740128307786","rho":"-0.02440437697870259","vanna":"0.000007500792529440218","volga":"0.0006202161400538038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014026","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2420-C","mark_price":"331.48391072","mark_iv":"0.7269878","delta":"0.98313877","greeks":{"delta":"0.9831387689567767","gamma":"0.00025539121801259837","vega":"0.10069974173717437","theta":"-2.0645205151147414","rho":"-0.02379748930738552","vanna":"0.00010314955977535545","volga":"0.005977740129415123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022426","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-200-C","mark_price":"0.001","mark_iv":"1.88149185","delta":"0.00000261","greeks":{"delta":"0.0000026068157795377913","gamma":"0.0000008149336788822551","vega":"0.000001003438817326882","theta":"-0.00003606315072057418","rho":"-0.0000000005584684716060966","vanna":"-0.000000026340134547574328","volga":"0.00000011457999926093641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-98-P","mark_price":"3.43130166","mark_iv":"0.74917414","delta":"-0.68929672","greeks":{"delta":"-0.6892967222254083","gamma":"0.07412792971267752","vega":"0.0224740774258862","theta":"-0.51123420780898","rho":"-0.00015232758537732233","vanna":"-0.0001707260997044276","volga":"0.0000804358102325315"},"last_traded_price":"","bid":"3.11","bid_size":"1","bid_iv":"0.60144951","ask":"3.91","ask_size":"1","ask_iv":"0.95606044","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.39559","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-35-P","mark_price":"0.001","mark_iv":"2.9644921","delta":"-0.00000036","greeks":{"delta":"-0.00000035967804481657126","gamma":"0.00000006255878783738531","vega":"0.00000018458577880564038","theta":"-0.000010439025395945891","rho":"-0.00000000015040976986897292","vanna":"0.0000000024880207618441036","volga":"0.000000014519069933259568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3300-P","mark_price":"839.86114476","mark_iv":"0.55279597","delta":"-0.54631069","greeks":{"delta":"-0.5463106912526259","gamma":"0.000311496468424831","vega":"9.82342697370067","theta":"-0.8051585880824721","rho":"-6.341995453965904","vanna":"-0.0035689374296614625","volga":"0.007028695758218551"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011358","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-55-C","mark_price":"64.01891198","mark_iv":"0.80886875","delta":"0.98872249","greeks":{"delta":"0.98872249124102","gamma":"0.0009552591971201378","vega":"0.027476894755972956","theta":"-0.021240616849995453","rho":"-0.1642047623166026","vanna":"0.00048228688630492177","volga":"0.001181950158371938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003019","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-88000-P","mark_price":"5990.51212603","mark_iv":"0.3800189","delta":"-0.49248306","greeks":{"delta":"-0.4924830574587781","gamma":"0.00002888080716827249","vega":"147.58555857680517","theta":"-36.73055197453214","rho":"-10.76985162377257","vanna":"-0.0005878869720666129","volga":"-0.015361529316100936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051698","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-575-C","mark_price":"986.280702","mark_iv":"3.52047073","delta":"1.00026784","greeks":{"delta":"1.0002678429015979","gamma":"0.0000018900572077334454","vega":"0.0011631977449676066","theta":"-0.3773815400340749","rho":"-0.07080586167720278","vanna":"0.0000006774648370852294","volga":"0.00003697776448306331"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072132","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-96000-C","mark_price":"9891.77150555","mark_iv":"0.39829033","delta":"0.51071033","greeks":{"delta":"0.510710333798242","gamma":"0.000013833926365901785","vega":"311.20547976548227","theta":"-28.49110861122973","rho":"-74.69516876014927","vanna":"-0.0033097695222100176","volga":"0.05793801754533222"},"last_traded_price":"","bid":"9466.32","bid_size":"0.001","bid_iv":"0.38491339","ask":"10494.77","ask_size":"0.001","ask_iv":"0.41796708","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002636","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3400-C","mark_price":"354.16351706","mark_iv":"0.55420441","delta":"0.46242423","greeks":{"delta":"0.4624242278895794","gamma":"0.000308791817797577","vega":"9.76294376179878","theta":"-1.1338666186326254","rho":"-2.674374721713339","vanna":"-0.003934080392503795","volga":"0.014298876817969045"},"last_traded_price":"","bid":"335.51","bid_size":"0.1","bid_iv":"0.53619561","ask":"376.01","ask_size":"0.1","ask_iv":"0.57771314","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029093","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-750-C","mark_price":"811.42713251","mark_iv":"3.03348899","delta":"0.99906534","greeks":{"delta":"0.999065343632684","gamma":"0.000011700763329646584","vega":"0.006204895637683092","theta":"-0.6580415664393018","rho":"-0.05825298740705314","vanna":"0.0000035706281773971113","volga":"0.00016609823361258516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08767","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-83500-C","mark_price":"3002.83277925","mark_iv":"0.42293224","delta":"0.97873654","greeks":{"delta":"0.9787365367053038","gamma":"0.000033906754579457746","vega":"1.8230310234838436","theta":"-71.0704242788941","rho":"-0.051036939328924086","vanna":"0.00010016107464706183","volga":"0.17559414566540069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.102263","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-72_5-P","mark_price":"0.12657997","mark_iv":"0.88841013","delta":"-0.02334855","greeks":{"delta":"-0.02334854763791133","gamma":"0.004008134149351418","vega":"0.008555629125731889","theta":"-0.039212261682352215","rho":"-0.0000333628860115236","vanna":"0.00018612965462698103","volga":"0.00035356856955966025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.444118","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-104-P","mark_price":"2.99432831","mark_iv":"0.57741274","delta":"-0.21852658","greeks":{"delta":"-0.2185265756907981","gamma":"0.013531356208124916","vega":"0.11164742664565158","theta":"-0.08350006898081322","rho":"-0.003086238911352927","vanna":"0.0009757160444928958","volga":"0.0008955853199924301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049007","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-100-C","mark_price":"0.56523718","mark_iv":"0.80407991","delta":"0.20237221","greeks":{"delta":"0.202372211691519","gamma":"0.05512486289907768","vega":"0.01793758442413062","theta":"-0.4475017584932044","rho":"-0.000025092872749101937","vanna":"-0.00020722411152941013","volga":"0.0001648744387250992"},"last_traded_price":"","bid":"0.235","bid_size":"1","bid_iv":"0.59435438","ask":"0.931","ask_size":"1","ask_iv":"0.9926643","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065509","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-40000-P","mark_price":"114.59585551","mark_iv":"0.71592387","delta":"-0.00963104","greeks":{"delta":"-0.00963103741194079","gamma":"0.0000008238880938462022","vega":"11.316082449252171","theta":"-4.205695743831324","rho":"-0.2939316621725746","vanna":"0.00036240285890634525","volga":"0.7351368922142695"},"last_traded_price":"242.05","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"155.51081561382","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188419","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1800-P","mark_price":"25.91409852","mark_iv":"0.61768014","delta":"-0.06152997","greeks":{"delta":"-0.0615299722191812","gamma":"0.00014166963771552915","vega":"1.6956822354590901","theta":"-0.5375867630240291","rho":"-0.06646814587958225","vanna":"0.0012338189829606651","volga":"0.05250251448755028"},"last_traded_price":"27","bid":"25.18","bid_size":"0.1","bid_iv":"0.61156533","ask":"27.84","ask_size":"0.1","ask_iv":"0.62706641","volume_24h":"63909.959016567","total_volume":"63909.959016567","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"46.6","funding_rate":"","price_change_rate_24h":"-0.10252","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-65-P","mark_price":"7.4547231","mark_iv":"0.71883969","delta":"-0.17058644","greeks":{"delta":"-0.1705864365069982","gamma":"0.0042916352642490075","vega":"0.21235909213351045","theta":"-0.02617053769158508","rho":"-0.05629242446998672","vanna":"0.0010657388839935755","volga":"0.000986087899436938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051782","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-130-C","mark_price":"9.04928546","mark_iv":"0.68105847","delta":"0.36706998","greeks":{"delta":"0.3670699794138346","gamma":"0.00824216749079054","vega":"0.25882733486859183","theta":"-0.05120774418475702","rho":"-0.04577211980246219","vanna":"-0.0033502691856629172","volga":"0.0011429742730097627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051423","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-65000-C","mark_price":"25636.16860016","mark_iv":"0.43590998","delta":"0.89896537","greeks":{"delta":"0.89896537491083","gamma":"0.000007807186465581015","vega":"128.75428077982653","theta":"-25.84879003114918","rho":"-129.6701032795577","vanna":"0.0028952423338596597","volga":"2.898976970634368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010718","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5500-C","mark_price":"49.41199667","mark_iv":"1.5332788","delta":"0.11264608","greeks":{"delta":"0.11264607969018896","gamma":"0.00015835471271671028","vega":"1.516487273562109","theta":"-1.2632932199815967","rho":"-0.12673887923966162","vanna":"-0.0012649899959205908","volga":"0.02406866726286128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.29974","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-93-P","mark_price":"0.18964431","mark_iv":"0.80562047","delta":"-0.03030486","greeks":{"delta":"-0.030304858610374543","gamma":"0.004456200406495056","vega":"0.013118516803205717","theta":"-0.05456325229333792","rho":"-0.00004998485594231857","vanna":"0.0002414608463754974","volga":"0.000533583442440552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.310479","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-55000-C","mark_price":"34574.68740985","mark_iv":"0.48127175","delta":"0.96560422","greeks":{"delta":"0.9656042225951755","gamma":"0.000004046378446075815","vega":"73.67619371812863","theta":"-21.040990790004887","rho":"-174.88195514679256","vanna":"0.0021686326428376544","volga":"2.939799743707841"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009716","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-83500-C","mark_price":"3343.1152595","mark_iv":"0.38100509","delta":"0.83272038","greeks":{"delta":"0.8327203808248923","gamma":"0.0000765339201520966","vega":"21.633542367848804","theta":"-127.43399952607321","rho":"-0.33159706671678174","vanna":"0.0006071307000663829","volga":"0.5054935257171166"},"last_traded_price":"","bid":"2920","bid_size":"0.013","bid_iv":"0.05","ask":"3608.81","ask_size":"0.013","ask_iv":"0.51784958","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1275-C","mark_price":"310.85824097","mark_iv":"1.25151841","delta":"0.8653717","greeks":{"delta":"0.8653717028183772","gamma":"0.0006871506900844748","vega":"0.5519465620420929","theta":"-3.7290881360554393","rho":"-0.08193340481799591","vanna":"0.00025369562153226073","volga":"0.004358022385821644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.172793","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-7000-P","mark_price":"4209.72987981","mark_iv":"0.65908524","delta":"-0.97803537","greeks":{"delta":"-0.978035367005703","gamma":"0.00007303378356084317","vega":"1.8394107211413344","theta":"-0.005877164989306817","rho":"-21.293201669060274","vanna":"-0.002214953797490344","volga":"0.10426903648113885"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000601","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1250-C","mark_price":"390.89409807","mark_iv":"1.07303362","delta":"0.80004391","greeks":{"delta":"0.8000439053909907","gamma":"0.0005286001656441743","vega":"1.423573631457667","theta":"-2.178015698144234","rho":"-0.40289254968603655","vanna":"0.00041204258570441584","volga":"0.005331217450324716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.090495","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-85000-P","mark_price":"1328.47256045","mark_iv":"0.36530959","delta":"-0.36572704","greeks":{"delta":"-0.3657270409087821","gamma":"0.00007339607077610786","vega":"52.85865100164173","theta":"-95.91685675199611","rho":"-0.3501476473994832","vanna":"0.0004771542620396452","volga":"0.14216613239839848"},"last_traded_price":"","bid":"1308.44","bid_size":"0.001","bid_iv":"0.36187175","ask":"1432.67","ask_size":"0.001","ask_iv":"0.38533004","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.249249","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-130000-C","mark_price":"1600.22561282","mark_iv":"0.42651259","delta":"0.13723603","greeks":{"delta":"0.13723603392565767","gamma":"0.000008436647215844419","vega":"136.13570671072102","theta":"-17.350747859085054","rho":"-8.094088621726627","vanna":"-0.005210775648890371","volga":"4.9957950835140785"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052565","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-65-P","mark_price":"0.00217381","mark_iv":"1.44387747","delta":"-0.00067006","greeks":{"delta":"-0.0006700619698622112","gamma":"0.00019943027099899346","vega":"0.00018844633979659187","theta":"-0.005182045790751399","rho":"-0.00000015605927180375463","vanna":"0.000004217130102184698","volga":"0.000012914088740284049"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.691146","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-134-C","mark_price":"0.13235394","mark_iv":"1.0835609","delta":"0.03963798","greeks":{"delta":"0.039637979121292945","gamma":"0.01006253479109005","vega":"0.006710753207124518","theta":"-0.2244028715751587","rho":"-0.000005875658225147747","vanna":"-0.00009610265932943344","volga":"0.0001985796969875561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2450-C","mark_price":"298.9466111","mark_iv":"0.976063","delta":"0.99811394","greeks":{"delta":"0.9981139397225127","gamma":"0.000056922649935254156","vega":"0.007134161895470927","theta":"-0.9968641698011932","rho":"-0.0050809748981408874","vanna":"0.000007553192333349308","volga":"0.0005980424457922209"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022573","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-50-C","mark_price":"68.18193597","mark_iv":"1.08861112","delta":"0.99896757","greeks":{"delta":"0.9989675653361917","gamma":"0.0003024757873395959","vega":"0.004705268510588435","theta":"-0.016775424974631702","rho":"-0.07027477341969571","vanna":"0.00008388202200732678","volga":"0.00026021097515670807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002243","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-106000-C","mark_price":"1800.08574263","mark_iv":"0.39797484","delta":"0.20286228","greeks":{"delta":"0.2028622838245931","gamma":"0.00001628657342295458","vega":"124.3501645018959","theta":"-28.9802598226602","rho":"-4.617114573628317","vanna":"-0.00376727594656749","volga":"2.740713066152619"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045083","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-106-C","mark_price":"15.65913377","mark_iv":"0.57370794","delta":"0.75413601","greeks":{"delta":"0.7541360118672122","gamma":"0.014645211443974624","vega":"0.12006254316499378","theta":"-0.09907201820744589","rho":"-0.016139789252816016","vanna":"0.0008811639598947169","volga":"0.0007054831342069043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001569","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"LINK-USD-PERP","mark_price":"13.02557753","delta":"0.9997739","greeks":{"delta":"0.99977389714931","gamma":"0","vega":"0"},"last_traded_price":"13.047","bid":"13.019","bid_size":"836.31","ask":"13.029","ask_size":"835.67","volume_24h":"1377.2246400000001","total_volume":"429012862.8377891138","created_at":1790096800569,"underlying_price":"13.02852332","open_interest":"2277","funding_rate":"0.00009936803941","price_change_rate_24h":"0.003633","external_fair_price":"13.02559766","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-85-C","mark_price":"22.5975613","mark_iv":"0.61410306","delta":"0.71358717","greeks":{"delta":"0.7135871733571663","gamma":"0.008483093998964502","vega":"0.24020378715962562","theta":"-0.04669030017866902","rho":"-0.11430054758799622","vanna":"0.0003669866711900158","volga":"0.00018442021760868853"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.083719","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-PERP","mark_price":"95.4895935","delta":"1.00013185","greeks":{"delta":"1.00013185370887","gamma":"0","vega":"0"},"last_traded_price":"95.726","bid":"95.456","bid_size":"795","ask":"95.744","ask_size":"792.61","volume_24h":"19657.710619999994","total_volume":"3822429365.989200638","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"3566.28","funding_rate":"0.00009979195578","price_change_rate_24h":"0.025773","external_fair_price":"95.43521381","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-132-P","mark_price":"14.4325921","mark_iv":"1.04088373","delta":"-0.94662785","greeks":{"delta":"-0.9466278452560085","gamma":"0.013304216333543908","vega":"0.00852318794991252","theta":"-0.2731832814323871","rho":"-0.0006407136557125365","vanna":"-0.00011699112904812098","volga":"0.0002221843692623414"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-88-P","mark_price":"0.76720892","mark_iv":"0.65169808","delta":"-0.06552416","greeks":{"delta":"-0.06552415646272484","gamma":"0.005182733982957018","vega":"0.04826434154910885","theta":"-0.04115039455713536","rho":"-0.0007907583177749359","vanna":"0.0008191750540151057","volga":"0.001458022022862797"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084046","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2100-C","mark_price":"935.2912747","mark_iv":"0.56550039","delta":"0.83232836","greeks":{"delta":"0.8323283563139484","gamma":"0.00021079232161034706","vega":"6.800372749888789","theta":"-0.971799016807758","rho":"-7.062611539164181","vanna":"0.001615467422914559","volga":"0.03821538770989685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008719","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-30000-C","mark_price":"56524.32216143","mark_iv":"3.45018983","delta":"1.00036449","greeks":{"delta":"1.0003644903751965","gamma":"0.000000012965599813462574","vega":"0.02402082256462441","theta":"-16.31397032093449","rho":"-4.057925446173203","vanna":"0.00000027991754232063597","volga":"0.000912550620358446"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008262","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-40-P","mark_price":"3.33604419","mark_iv":"0.93915536","delta":"-0.06780161","greeks":{"delta":"-0.06780161310614866","gamma":"0.0016911288709982387","vega":"0.10932768518948865","theta":"-0.018021379274990573","rho":"-0.025191279780417918","vanna":"0.0008407365990087553","volga":"0.001208605781882484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084582","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-80000-P","mark_price":"5802.20504046","mark_iv":"0.39976767","delta":"-0.31454533","greeks":{"delta":"-0.3145453287681957","gamma":"0.00001464589728675361","vega":"221.51032077902374","theta":"-20.256451632660145","rho":"-29.348087797574344","vanna":"0.0014154975747681826","volga":"0.6185260505808454"},"last_traded_price":"","bid":"5475.33","bid_size":"0.001","bid_iv":"0.38601091","ask":"6220.4","ask_size":"0.001","ask_iv":"0.41964333","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0434","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-8500-C","mark_price":"0.01","mark_iv":"2.3212169","delta":"0.00000001","greeks":{"delta":"0.000000008575320687096582","gamma":"0.00000000009210524491939488","vega":"0.00000011595657023289242","theta":"-0.000005141758502327038","rho":"-0.00000000005404785076791909","vanna":"-0.0000000001060549406267478","volga":"0.00000001643685790954958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-80000-P","mark_price":"1483.11915601","mark_iv":"0.37814972","delta":"-0.22922499","greeks":{"delta":"-0.22922499300993007","gamma":"0.000028930928849864434","vega":"84.34121498547206","theta":"-39.66640405202911","rho":"-1.528643343933721","vanna":"0.0016089790654307224","volga":"1.0371125560709067"},"last_traded_price":"","bid":"1475.13","bid_size":"0.001","bid_iv":"0.37799071","ask":"1573.15","ask_size":"0.025","ask_iv":"0.38955381","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081042","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2800-P","mark_price":"511.83197444","mark_iv":"0.5493138","delta":"-0.40717012","greeks":{"delta":"-0.4071701195398057","gamma":"0.00030310417147326766","vega":"9.498552974672867","theta":"-0.8124124598762817","rho":"-3.864967530862533","vanna":"-0.0013102943164472565","volga":"-0.009690283539327856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014258","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-172-P","mark_price":"54.71922889","mark_iv":"0.74453243","delta":"-0.92979156","greeks":{"delta":"-0.9297915570844438","gamma":"0.004951215572562312","vega":"0.052676448019069795","theta":"-0.04284769597186122","rho":"-0.056398829932927844","vanna":"-0.0010164625189314535","volga":"0.0017385285148428856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2780-P","mark_price":"53.97593344","mark_iv":"0.50115322","delta":"-0.62273483","greeks":{"delta":"-0.6227348286381715","gamma":"0.004141766090456388","vega":"0.696149131634537","theta":"-10.366137986278048","rho":"-0.002396181815833683","vanna":"-0.000174580185229568","volga":"0.0014973909810919045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.183081","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-115-C","mark_price":"4.37199787","mark_iv":"0.70541133","delta":"0.66543713","greeks":{"delta":"0.66543712980243","gamma":"0.0517538397300783","vega":"0.036336627908710645","theta":"-0.4934120543872972","rho":"-0.00031386916594352236","vanna":"0.00016069260832474026","volga":"0.0000808081552403967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072164","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"AVAX-USD-PERP","mark_price":"11.04199944","delta":"0.99968308","greeks":{"delta":"0.9996830778562","gamma":"0","vega":"0"},"last_traded_price":"10.966","bid":"11.037","bid_size":"986.49","ask":"11.047","ask_size":"985.6","volume_24h":"774.83741","total_volume":"471733556.0388155796","created_at":1790096800569,"underlying_price":"11.0455","open_interest":"1157.74","funding_rate":"0.00009838653026","price_change_rate_24h":"-0.000198","external_fair_price":"11.04050158","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-100-P","mark_price":"10.06114191","mark_iv":"0.63357952","delta":"-0.54138032","greeks":{"delta":"-0.5413803217560762","gamma":"0.020575082195301374","vega":"0.12248147383218753","theta":"-0.09466535425498435","rho":"-0.010369967634798936","vanna":"-0.0006052671178815888","volga":"0.000055204612984040394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.144585","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-60-P","mark_price":"1.49200732","mark_iv":"0.75745213","delta":"-0.07706119","greeks":{"delta":"-0.0770611931742805","gamma":"0.003955660721557671","vega":"0.07005663231395898","theta":"-0.02749334621550837","rho":"-0.003826911446947904","vanna":"0.0010144815068596144","volga":"0.0013859259527992031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.110185","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-PERP","mark_price":"1560.55865208","delta":"1.00001281","greeks":{"delta":"1.0000128114763","gamma":"0","vega":"0"},"last_traded_price":"1569.784","bid":"1560.04","bid_size":"16.594","ask":"1561.104","ask_size":"16.583","volume_24h":"17330.83817","total_volume":"307707018.171843","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"54.418","funding_rate":"0.00010001638211","price_change_rate_24h":"0.046288","external_fair_price":"1560.50099066","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3000-P","mark_price":"284.66961706","mark_iv":"0.51195127","delta":"-0.76819595","greeks":{"delta":"-0.7681959494818117","gamma":"0.0010215569007909352","vega":"1.7991419400820652","theta":"-2.5115449658819693","rho":"-0.1296250008671109","vanna":"-0.0010702066867682833","volga":"0.021408562973320534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008958","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-105-P","mark_price":"11.65282057","mark_iv":"0.68854951","delta":"-0.71304638","greeks":{"delta":"-0.7130463826769602","gamma":"0.024406207552869666","vega":"0.06975586101702595","theta":"-0.1346754625582742","rho":"-0.005306140181064052","vanna":"-0.0007472437632474829","volga":"0.00039760498409091626"},"last_traded_price":"","bid":"10.758","bid_size":"1","bid_iv":"0.54433989","ask":"12.285","ask_size":"1","ask_iv":"0.76974375","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.146179","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-500-C","mark_price":"1061.26280189","mark_iv":"3.7514006","delta":"1.00041086","greeks":{"delta":"1.0004108624723032","gamma":"0.0000007351147508663839","vega":"0.0004820881385128949","theta":"-0.33379492348040707","rho":"-0.07618888534440738","vanna":"0.0000002819207562437528","volga":"0.00001645851356354267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066906","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-81000-C","mark_price":"5526.06860879","mark_iv":"0.47858546","delta":"0.98142364","greeks":{"delta":"0.9814236387150614","gamma":"0.000016679317004189216","vega":"2.6505802796131763","theta":"-52.313146059578166","rho":"-0.24532166243132575","vanna":"0.0001310735134185877","volga":"0.23563824151674267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.061307","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2920-P","mark_price":"174.33938434","mark_iv":"0.62729773","delta":"-0.92214794","greeks":{"delta":"-0.9221479449067008","gamma":"0.0012724698423594515","vega":"0.2677117329891961","theta":"-4.5907798988522455","rho":"-0.0077395393482533135","vanna":"-0.00022654698527236472","volga":"0.008825254765895938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2050-P","mark_price":"0.1915281","mark_iv":"1.24011899","delta":"-0.00218993","greeks":{"delta":"-0.002189925997265881","gamma":"0.000023837474254536384","vega":"0.016033150554470462","theta":"-0.37790706931739654","rho":"-0.000013749952803009053","vanna":"0.000012909640652687421","volga":"0.0010111506267059954"},"last_traded_price":"0.75","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1923.91518564","total_volume":"61331.509448267","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"50","funding_rate":"","price_change_rate_24h":"-0.362265","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-105-P","mark_price":"25.22287792","mark_iv":"0.61944645","delta":"-0.45577483","greeks":{"delta":"-0.45577483051042444","gamma":"0.007886881421317845","vega":"0.33629862144272044","theta":"-0.03372462587627221","rho":"-0.1904640764053076","vanna":"-0.0022626657036277182","volga":"-0.0003032318369717173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067971","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-135000-C","mark_price":"2709.77081277","mark_iv":"0.42371821","delta":"0.18466156","greeks":{"delta":"0.18466155987185942","gamma":"0.00000849095521391536","vega":"203.2056057877556","theta":"-17.791093883292824","rho":"-20.462137450364363","vanna":"-0.007162822539483913","volga":"5.720973177409905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003415","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-25-P","mark_price":"1.61844946","mark_iv":"1.12099784","delta":"-0.03020683","greeks":{"delta":"-0.030206828670740312","gamma":"0.0007389995427892212","vega":"0.057024955091221886","theta":"-0.011327042665823461","rho":"-0.012221304870207917","vanna":"0.00048749976887701784","volga":"0.0008792849227668819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.106689","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1800-P","mark_price":"114.64575775","mark_iv":"0.58691422","delta":"-0.12932231","greeks":{"delta":"-0.12932230762023927","gamma":"0.00015187927068680142","vega":"5.085318516089226","theta":"-0.49884246229813395","rho":"-0.8657179570698823","vanna":"0.002016691807628101","volga":"0.06373261800215352"},"last_traded_price":"","bid":"104.55","bid_size":"0.1","bid_iv":"0.56610706","ask":"127.5","ask_size":"0.1","ask_iv":"0.61109798","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057645","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-25-C","mark_price":"70.51555543","mark_iv":"2.60896597","delta":"1.00040377","greeks":{"delta":"1.0004037714993632","gamma":"0.00000000009973770601312552","vega":"0.00000000017029193422284766","theta":"-0.014715029193400567","rho":"-0.005062367265011175","vanna":"0.000000000004069804175038373","volga":"0.000000000023991270431325423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035063","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-82_5-C","mark_price":"15.9011869","mark_iv":"0.62883078","delta":"0.80872669","greeks":{"delta":"0.8087266914035123","gamma":"0.014448055247513475","vega":"0.08536323832957793","theta":"-0.0839996342050061","rho":"-0.016389272198963835","vanna":"0.0009287590642408093","volga":"0.0007582704091289879"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.121798","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-600-P","mark_price":"14.0141303","mark_iv":"1.89702676","delta":"-0.03010429","greeks":{"delta":"-0.030104287554908165","gamma":"0.00007185610845260096","vega":"0.34211842162237166","theta":"-0.8570133352916284","rho":"-0.014444292506361305","vanna":"0.00014702899041729682","volga":"0.004316173078658605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.315678","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1300-C","mark_price":"1582.82029047","mark_iv":"0.65734787","delta":"0.98289139","greeks":{"delta":"0.9828913870673449","gamma":"0.00006685699345685931","vega":"2.5071893250569706","theta":"-0.6227453277912977","rho":"-11.952260381589968","vanna":"0.0015027786099027598","volga":"0.06832726937900653"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003237","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-80000-C","mark_price":"8416.26508913","mark_iv":"0.37814972","delta":"0.77595448","greeks":{"delta":"0.7759544781745508","gamma":"0.000028930928849862018","vega":"84.341214985489","theta":"-51.60423817165949","rho":"-8.67460146236033","vanna":"0.001608979065430804","volga":"1.0371125560708527"},"last_traded_price":"3111.17","bid":"7847.85","bid_size":"0.014","bid_iv":"0.31165296","ask":"8816.93","ask_size":"0.014","ask_iv":"0.42804947","last_iv":"0.05","volume_24h":"0","total_volume":"780101.26484934697","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"0.036148","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-160-P","mark_price":"64.48474848","mark_iv":"1.60825772","delta":"-1.00030321","greeks":{"delta":"-1.0003032128084888","gamma":"0.00003058614804403565","vega":"0.00003219190808043566","theta":"0.013725646596606278","rho":"-0.004629410888967221","vanna":"-0.0000008079814334199828","volga":"0.0000028679770588064494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03576","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2840-P","mark_price":"94.05781867","mark_iv":"0.59549804","delta":"-0.90600392","greeks":{"delta":"-0.906003917472649","gamma":"0.0024871901202695684","vega":"0.19018196269667853","theta":"-8.732525010104705","rho":"-0.0015986313290783402","vanna":"-0.00015576220434070114","volga":"0.005634230377150787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063047","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-64000-P","mark_price":"691.77075625","mark_iv":"0.45712033","delta":"-0.07105567","greeks":{"delta":"-0.07105566974922418","gamma":"0.000006804959047309988","vega":"59.67838781877358","theta":"-13.676416550920159","rho":"-1.774351501872919","vanna":"0.0018772214431024851","volga":"2.394821889004133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121127","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-109-P","mark_price":"0.22841873","mark_iv":"0.82700324","delta":"-0.07659155","greeks":{"delta":"-0.0765915525243172","gamma":"0.0221697526273291","vega":"0.011284403425067513","theta":"-0.28792114763964366","rho":"-0.000010140313248978915","vanna":"0.00015914212962271905","volga":"0.00026765483738519594"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-76-P","mark_price":"0.09011291","mark_iv":"1.22521617","delta":"-0.01058412","greeks":{"delta":"-0.010584123384012819","gamma":"0.0011958557433130721","vega":"0.005354033018076803","theta":"-0.033966166371204344","rho":"-0.0000237512037526574","vanna":"0.00007817533558972147","volga":"0.0002122025130455654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.206419","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-62000-P","mark_price":"2487.39858199","mark_iv":"0.43958624","delta":"-0.12763224","greeks":{"delta":"-0.1276322384923023","gamma":"0.000006394141372962061","vega":"158.75533716416152","theta":"-11.15909682500753","rho":"-18.782950735129862","vanna":"0.0032506079665200072","volga":"3.2622988747496313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098617","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1200-P","mark_price":"5.11525298","mark_iv":"0.80173457","delta":"-0.01162708","greeks":{"delta":"-0.011627079616543686","gamma":"0.000027273128741040924","vega":"0.42371088475232477","theta":"-0.17730777010366258","rho":"-0.013120324492653903","vanna":"0.00035913455659011297","volga":"0.022445609150381005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.145361","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2500-P","mark_price":"2.04069017","mark_iv":"0.62904029","delta":"-0.03458809","greeks":{"delta":"-0.03458809184253917","gamma":"0.0005224129653218376","vega":"0.17823282217731265","theta":"-2.1158264220183964","rho":"-0.00014650274528829987","vanna":"0.00018186911063183453","volga":"0.009085754268261617"},"last_traded_price":"6","bid":"1.53","bid_size":"0.1","bid_iv":"0.58815226","ask":"3.3","ask_size":"0.1","ask_iv":"0.67933332","last_iv":"0.77588217","volume_24h":"2739.14827835","total_volume":"2739.274913875","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.493733","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-8500-P","mark_price":"7043.29055711","mark_iv":"1.66863588","delta":"-0.81051818","greeks":{"delta":"-0.8105181827732262","gamma":"0.0001578024799708531","vega":"3.243182033647875","theta":"-1.3148582699445208","rho":"-35.62561268290699","vanna":"-0.002495023110636376","volga":"0.031787252747370216"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01564","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-150-C","mark_price":"0.08009017","mark_iv":"0.90805905","delta":"0.01316945","greeks":{"delta":"0.013169449858906503","gamma":"0.0018303752796617776","vega":"0.006899211531718523","theta":"-0.019028348573109553","rho":"-0.000036469253175422256","vanna":"-0.00019224812629939743","volga":"0.00040787446741693715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.241494","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-85-P","mark_price":"1.4321511","mark_iv":"0.66333387","delta":"-0.18214643","greeks":{"delta":"-0.18214642879325219","gamma":"0.019578271901388822","vega":"0.05390781855883639","theta":"-0.10506775993076765","rho":"-0.0006521334853462426","vanna":"0.0006531242598459014","volga":"0.0005667538734756671"},"last_traded_price":"","bid":"1.14","bid_size":"1","bid_iv":"0.60785369","ask":"1.846","ask_size":"1","ask_iv":"0.73795793","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.302808","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-180-P","mark_price":"62.53470556","mark_iv":"0.77171136","delta":"-0.94553859","greeks":{"delta":"-0.9455385945100386","gamma":"0.0039603634797129176","vega":"0.043672793391142085","theta":"-0.03535872846887336","rho":"-0.06445420184583842","vanna":"-0.000876725040565488","volga":"0.0016272913607974664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002239","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"MORPHO-USD-PERP","mark_price":"2.6002523","delta":"0.99905699","greeks":{"delta":"0.99905699126563","gamma":"0","vega":"0"},"last_traded_price":"2.5783","bid":"2.5992","bid_size":"4188.9","ask":"2.6018","ask_size":"4184.7","volume_24h":"203.04396","total_volume":"61230066.6297680282","created_at":1790096800569,"underlying_price":"2.60270668","open_interest":"1994.6","funding_rate":"0.00008756555103","price_change_rate_24h":"-0.044192","external_fair_price":"2.5998909","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-125-P","mark_price":"7.83839089","mark_iv":"0.88747034","delta":"-0.83680136","greeks":{"delta":"-0.8368013616751969","gamma":"0.035401657951075735","vega":"0.01933695096762942","theta":"-0.5290354605815809","rho":"-0.00034797381164826646","vanna":"-0.00019254417086373546","volga":"0.00022248863206545484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5500-C","mark_price":"9.7371666","mark_iv":"0.65851381","delta":"0.03062967","greeks":{"delta":"0.030629670073258026","gamma":"0.00007567185101038675","vega":"0.9656134219989759","theta":"-0.35044938367458933","rho":"-0.024975262400519064","vanna":"-0.0011792538985706388","volga":"0.06083783066412491"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.163365","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-164-P","mark_price":"46.97965943","mark_iv":"0.71645048","delta":"-0.90807244","greeks":{"delta":"-0.9080724422325326","gamma":"0.006251842668216905","vega":"0.06400519818568604","theta":"-0.05188573635261952","rho":"-0.048421695191821844","vanna":"-0.0011697012620431213","volga":"0.0018065117784993423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003061","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4400-P","mark_price":"1649.61494161","mark_iv":"1.44315775","delta":"-1.00056958","greeks":{"delta":"-1.0005695840256512","gamma":"0.0000009326003539840387","vega":"0.000729969402068925","theta":"0.6593603702346994","rho":"-0.11842714745844654","vanna":"-0.0000007183810176382684","volga":"0.00007466622223605555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004051","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2000-C","mark_price":"44.05815918","mark_iv":"1.23901242","delta":"0.21243029","greeks":{"delta":"0.21243028733766403","gamma":"0.0007038101350388532","vega":"0.9669143714620714","theta":"-3.641174803616538","rho":"-0.020061989650006166","vanna":"-0.0005319931608301322","volga":"0.006636103851397518"},"last_traded_price":"","bid":"20.844","bid_size":"0.1","bid_iv":"0.97444438","ask":"66.831","ask_size":"0.1","ask_iv":"1.46625104","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088081","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-88000-P","mark_price":"6966.92314872","mark_iv":"0.38381271","delta":"-0.47539203","greeks":{"delta":"-0.47539202673946723","gamma":"0.000023982976379761884","vega":"176.5970557988406","theta":"-30.223797742830477","rho":"-17.869750101626742","vanna":"-0.0006198827537153423","volga":"-0.04174474279995148"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046408","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-110-C","mark_price":"7.50271694","mark_iv":"0.63451799","delta":"0.4070459","greeks":{"delta":"0.4070458967256804","gamma":"0.012750413032669557","vega":"0.1891660631232037","theta":"-0.06857785043369707","rho":"-0.019244029838773456","vanna":"-0.0017728294116185002","volga":"0.00041708270847215425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.081243","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-260000-C","mark_price":"0.01","mark_iv":"2.47212081","delta":"0.00000013","greeks":{"delta":"0.00000013163867105273262","gamma":"0.00000000003873055146619747","vega":"0.000051413319583440566","theta":"-0.002427173374742742","rho":"-0.00000003000911237045394","vanna":"-0.0000000012883387638991563","volga":"0.000005736110777722207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.938111","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2150-C","mark_price":"664.79853444","mark_iv":"0.56516698","delta":"0.88825803","greeks":{"delta":"0.888258029055444","gamma":"0.0003046128327132023","vega":"2.3382843808770497","theta":"-1.3162526012982345","rho":"-1.1951868912154768","vanna":"0.0014147563838145885","volga":"0.04586695363016637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015176","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-78000-P","mark_price":"2064.78946385","mark_iv":"0.39484375","delta":"-0.22698255","greeks":{"delta":"-0.22698255222048402","gamma":"0.000020900393102110345","vega":"110.97088697315536","theta":"-30.618833879125418","rho":"-3.7121160415345615","vanna":"0.0019119775099755234","volga":"1.2497296702734888"},"last_traded_price":"","bid":"2055.4","bid_size":"0.001","bid_iv":"0.39550283","ask":"2156.08","ask_size":"0.001","ask_iv":"0.40455024","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080768","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-96000-P","mark_price":"11282.45944076","mark_iv":"0.38376138","delta":"-0.69903916","greeks":{"delta":"-0.6990391585481922","gamma":"0.000025209170706698474","vega":"130.0915744548253","theta":"-29.517752206017185","rho":"-20.283810725684535","vanna":"-0.002610317908782321","volga":"1.1360865112852878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036874","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-150-C","mark_price":"2.53680048","mark_iv":"0.732786","delta":"0.15972507","greeks":{"delta":"0.15972506755558424","gamma":"0.006884503162093234","vega":"0.11795729341924194","theta":"-0.04791925218254923","rho":"-0.006506744771785841","vanna":"-0.002316145036595087","volga":"0.002217263280466747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082692","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1200-C","mark_price":"475.18263623","mark_iv":"1.0577491","delta":"0.80274807","greeks":{"delta":"0.8027480711625918","gamma":"0.000407875260856438","vega":"1.8887087042881807","theta":"-1.6784174717552003","rho":"-0.8542919814521686","vanna":"0.00043442747258224984","volga":"0.005614097675968063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.037607","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-105-P","mark_price":"13.58655288","mark_iv":"0.65190983","delta":"-0.62944589","greeks":{"delta":"-0.6294458910206423","gamma":"0.01908440791780883","vega":"0.11689445693839957","theta":"-0.09143027733016323","rho":"-0.01400359072719751","vanna":"-0.0009943377209019535","volga":"0.0003039480284072099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.122122","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-92000-C","mark_price":"156.8639976","mark_iv":"0.44874108","delta":"0.08929107","greeks":{"delta":"0.08929106514233062","gamma":"0.00004177495771306523","vega":"13.907681870435058","theta":"-87.65046653428575","rho":"-0.015559033452346344","vanna":"-0.0004981904466985927","volga":"0.5797284521370475"},"last_traded_price":"","bid":"138.88","bid_size":"0.001","bid_iv":"0.43368256","ask":"170","ask_size":"0.028","ask_iv":"0.45619451","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-850-C","mark_price":"715.79538716","mark_iv":"1.9511243","delta":"0.98217944","greeks":{"delta":"0.9821794379959176","gamma":"0.00009299626673356582","vega":"0.11645503135384189","theta":"-1.3386134593163335","rho":"-0.1886633373930552","vanna":"0.00006741727395765914","volga":"0.0021875347342687366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.088192","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-86-P","mark_price":"0.01924113","mark_iv":"1.43908283","delta":"-0.00416031","greeks":{"delta":"-0.0041603074264452995","gamma":"0.0008547235556150542","vega":"0.0012242527272744448","theta":"-0.03359051682374712","rho":"-0.0000013813361739221333","vanna":"0.000018184623357532246","volga":"0.000056501528715428636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.498827","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-120-C","mark_price":"3.88528322","mark_iv":"0.67440098","delta":"0.26835709","greeks":{"delta":"0.26835709221862986","gamma":"0.012127580390468733","vega":"0.13404039385309147","theta":"-0.07238483819015731","rho":"-0.0069850328363920385","vanna":"-0.0018965019504561939","volga":"0.001131852938809821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.081652","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2200-C","mark_price":"554.24488966","mark_iv":"0.68119572","delta":"0.98247175","greeks":{"delta":"0.9824717505276963","gamma":"0.00015110123626554785","vega":"0.20495812462045238","theta":"-1.0801577546488843","rho":"-0.14608321484238346","vanna":"0.00021557032193491983","volga":"0.012323674672378325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01305","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-55-C","mark_price":"48.53681348","mark_iv":"0.79777991","delta":"0.90385762","greeks":{"delta":"0.9038576199925965","gamma":"0.003085088023905155","vega":"0.1694207741286287","theta":"-0.03258330036736903","rho":"-0.3665132653896804","vanna":"0.0010812624252567484","volga":"0.0012175381397642171"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.05044","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-74000-P","mark_price":"5395.43063186","mark_iv":"0.41289198","delta":"-0.24528422","greeks":{"delta":"-0.24528422218536236","gamma":"0.000010311822696779367","vega":"240.4771925342549","theta":"-15.127996386669876","rho":"-40.7422069277678","vanna":"0.002421557082193783","volga":"1.504489331823962"},"last_traded_price":"","bid":"5163.77","bid_size":"0.001","bid_iv":"0.40052676","ask":"5867.51","ask_size":"0.001","ask_iv":"0.4296669","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.060735","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-700-P","mark_price":"1.68794273","mark_iv":"2.2209303","delta":"-0.00806398","greeks":{"delta":"-0.008063975979101499","gamma":"0.00003923612298321909","vega":"0.055927939808792","theta":"-0.6442737339183635","rho":"-0.0004448937753472245","vanna":"0.00003301437891155051","volga":"0.0012397093821620664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.761385","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1700-P","mark_price":"3.40060791","mark_iv":"0.72525191","delta":"-0.01398583","greeks":{"delta":"-0.013985828816420564","gamma":"0.00005574864928347153","vega":"0.3148327774861573","theta":"-0.29882575094772984","rho":"-0.003504989206109579","vanna":"0.0003105989258049477","volga":"0.018777184461323863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131136","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-82000-C","mark_price":"5638.44899977","mark_iv":"0.37311225","delta":"0.77081601","greeks":{"delta":"0.7708160104424036","gamma":"0.00004428606717761585","vega":"56.277896553267304","theta":"-71.9009801405776","rho":"-2.5674814452665387","vanna":"0.0011447858441638386","volga":"0.7287086295300406"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.029423","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-84000-C","mark_price":"2509.02490699","mark_iv":"0.38792727","delta":"0.96682358","greeks":{"delta":"0.966823575890257","gamma":"0.00005354814400521342","vega":"2.6407773126172405","theta":"-91.38614126759529","rho":"-0.04264405059795244","vanna":"0.000143191257042718","volga":"0.2272670144704933"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.095317","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1200-P","mark_price":"238.95643031","mark_iv":"1.0559214","delta":"-0.23026996","greeks":{"delta":"-0.2302699639974629","gamma":"0.00026179079994577154","vega":"3.4047238588197324","theta":"-0.9308187069569158","rho":"-1.2086636445196064","vanna":"0.00000740185486382348","volga":"0.00008715389155000416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.250698","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2360-P","mark_price":"0.76024292","mark_iv":"0.80681617","delta":"-0.01150584","greeks":{"delta":"-0.01150583552048633","gamma":"0.00016028376174752438","vega":"0.07013897194937842","theta":"-1.071984487410331","rho":"-0.000054578436127200026","vanna":"0.0000697437236701827","volga":"0.004358239808880099"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.430522","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-54-C","mark_price":"43.5464627","mark_iv":"0.81021974","delta":"0.9576803","greeks":{"delta":"0.9576802974062378","gamma":"0.002769900101216122","vega":"0.05247373238642094","theta":"-0.0332314884180454","rho":"-0.11169412816721445","vanna":"0.0008207461732379493","volga":"0.0012696985828575163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055247","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-92_5-P","mark_price":"0.19222503","mark_iv":"0.70659285","delta":"-0.13504542","greeks":{"delta":"-0.13504541684631713","gamma":"0.07808286438207418","vega":"0.008548227955929013","theta":"-0.48628173704986327","rho":"-0.000003267108058796428","vanna":"0.00013605260380973835","volga":"0.00014326159362433187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.864775","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-90000-C","mark_price":"328.82691435","mark_iv":"0.41195753","delta":"0.17532957","greeks":{"delta":"0.17532956713983772","gamma":"0.00007275188550214998","vega":"22.23512616095266","theta":"-129.36887986514137","rho":"-0.03261569924513951","vanna":"-0.000608362878978538","volga":"0.49130044514145027"},"last_traded_price":"","bid":"321.49","bid_size":"0.001","bid_iv":"0.40624025","ask":"353.59","ask_size":"0.026","ask_iv":"0.42051267","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1500-C","mark_price":"1293.25219727","mark_iv":"0.69412744","delta":"0.98518846","greeks":{"delta":"0.9851884558357431","gamma":"0.0000645355095737812","vega":"0.8680445244270194","theta":"-0.6707567404845414","rho":"-3.317116188522246","vanna":"0.0007194679868782979","volga":"0.03822324545482524"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006997","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-35000-P","mark_price":"92.72918062","mark_iv":"0.80419747","delta":"-0.00707843","greeks":{"delta":"-0.007078434013091901","gamma":"0.0000005595840841309659","vega":"8.63354363570915","theta":"-3.6191241257547007","rho":"-0.23784492097803447","vanna":"0.0002545779398997211","volga":"0.5412160654066437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167297","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-3100-P","mark_price":"352.01630234","mark_iv":"0.66246203","delta":"-0.96311376","greeks":{"delta":"-0.9631137600990741","gamma":"0.00045217173261864264","vega":"0.2244658659370427","theta":"-1.5116275235806291","rho":"-0.034915808145589027","vanna":"-0.00022747005482896598","volga":"0.011124305815511762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-60-P","mark_price":"0.41446162","mark_iv":"0.87656205","delta":"-0.03510468","greeks":{"delta":"-0.035104681315618065","gamma":"0.0028860857054028516","vega":"0.023769474741649144","theta":"-0.027142288760306277","rho":"-0.000427183474311348","vanna":"0.00043508947919358406","volga":"0.0007532847414052121"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.187505","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-138-P","mark_price":"23.07508041","mark_iv":"0.62414194","delta":"-0.75288716","greeks":{"delta":"-0.7528871576528989","gamma":"0.013497687977910181","vega":"0.12038261711718118","theta":"-0.09234831451804121","rho":"-0.02378336760433155","vanna":"-0.0014356328053324095","volga":"0.0011427677243119076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006507","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4200-P","mark_price":"1507.79134024","mark_iv":"0.57255411","delta":"-0.80079574","greeks":{"delta":"-0.8007957438393883","gamma":"0.00026815884293018","vega":"5.867079627343925","theta":"-0.6457463599103542","rho":"-7.626547545252518","vanna":"-0.004438134288299141","volga":"0.09554515247273326"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002365","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-74000-P","mark_price":"564.95432489","mark_iv":"0.41035338","delta":"-0.09929351","greeks":{"delta":"-0.09929351166440263","gamma":"0.00001534478229398084","vega":"48.54365214351475","theta":"-25.29585060427446","rho":"-0.5822955391939731","vanna":"0.0015822829905066448","volga":"1.7632680311832518"},"last_traded_price":"612.63","bid":"552.88","bid_size":"0.001","bid_iv":"0.40599569","ask":"594.02","ask_size":"0.028","ask_iv":"0.41439758","volume_24h":"429867.44081865","total_volume":"429867.44081865","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.124179","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-5000-P","mark_price":"2233.46297574","mark_iv":"0.63099072","delta":"-0.96458237","greeks":{"delta":"-0.964582373054939","gamma":"0.00011307688068797257","vega":"1.3826136499750803","theta":"-0.12427128980866188","rho":"-5.728701802496394","vanna":"-0.0015899131071998415","volga":"0.07319040144543486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002041","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4100-C","mark_price":"219.04382359","mark_iv":"0.56729614","delta":"0.31973588","greeks":{"delta":"0.31973588364794786","gamma":"0.00026886488514226065","vega":"8.701396150488867","theta":"-1.000804796187985","rho":"-1.6540531041290902","vanna":"-0.005528341362452583","volga":"0.07562706776911932"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027278","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-68000-C","mark_price":"25502.27592352","mark_iv":"0.42416185","delta":"0.85751138","greeks":{"delta":"0.8575113823897663","gamma":"0.000008365639851182284","vega":"200.4161803103634","theta":"-25.50485510513498","rho":"-192.5738784693033","vanna":"0.0031128820725003885","volga":"2.526242982682519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006712","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-85500-C","mark_price":"1856.56968367","mark_iv":"0.37057705","delta":"0.63629056","greeks":{"delta":"0.6362905568954049","gamma":"0.00011774696811863615","vega":"32.372120959905935","theta":"-176.07006397991563","rho":"-0.18414951860732776","vanna":"0.0003136223333602404","volga":"0.09422852227292064"},"last_traded_price":"","bid":"1560","bid_size":"0.017","bid_iv":"0.26651873","ask":"2060","ask_size":"0.017","ask_iv":"0.42362287","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-114-C","mark_price":"5.05122278","mark_iv":"0.70814461","delta":"0.71618039","greeks":{"delta":"0.7161803938063757","gamma":"0.04797508991687574","vega":"0.03381406373969113","theta":"-0.46155045193620403","rho":"-0.00036263125713514464","vanna":"0.000207320872562841","volga":"0.00013944312217210915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056879","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-30-C","mark_price":"66.08777707","mark_iv":"1.3192298","delta":"1.00463655","greeks":{"delta":"1.0046365536033697","gamma":"0.0001243301853836004","vega":"0.0015410783872309647","theta":"-0.018424615584910993","rho":"-0.06811633460988781","vanna":"0.00003103066200046716","volga":"0.0000876887478651094"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03678","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-56000-C","mark_price":"30534.38401376","mark_iv":"1.88013556","delta":"0.99797371","greeks":{"delta":"0.9979737081828844","gamma":"0.0000005577468508408071","vega":"0.5630909719796837","theta":"-34.89852293946083","rho":"-2.1920874005232474","vanna":"0.000009181772462735952","volga":"0.022319614829891313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015573","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2600-P","mark_price":"51.73036469","mark_iv":"0.49361938","delta":"-0.27489779","greeks":{"delta":"-0.27489779169668144","gamma":"0.001153480016268354","vega":"1.9587387912564018","theta":"-2.8158792634574663","rho":"-0.023555547132256334","vanna":"0.0007137765194423852","volga":"0.011766418826402829"},"last_traded_price":"93.5","bid":"51.34","bid_size":"0.1","bid_iv":"0.49173796","ask":"56.51","ask_size":"0.1","ask_iv":"0.51796641","volume_24h":"0","total_volume":"5257520.39048844","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4004","funding_rate":"","price_change_rate_24h":"-0.089547","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2800-C","mark_price":"94.41281996","mark_iv":"0.49031323","delta":"0.45903832","greeks":{"delta":"0.459038324655308","gamma":"0.0013823947612824092","vega":"2.331739003650015","theta":"-3.594391559423664","rho":"-0.04299110665776748","vanna":"-0.0003630696546710879","volga":"0.001049992616717587"},"last_traded_price":"","bid":"92.86","bid_size":"0.1","bid_iv":"0.48433708","ask":"103.51","ask_size":"0.1","ask_iv":"0.52998915","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.111364","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1950-P","mark_price":"7.88144507","mark_iv":"0.6259943","delta":"-0.03369316","greeks":{"delta":"-0.033693163949911314","gamma":"0.00013568454325557956","vega":"0.6613897641725863","theta":"-0.5390802214961178","rho":"-0.008123365190345743","vanna":"0.0006266199445323743","volga":"0.031538229834932936"},"last_traded_price":"","bid":"7.5","bid_size":"0.1","bid_iv":"0.61767729","ask":"9.15","ask_size":"0.1","ask_iv":"0.64183942","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114022","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1250-P","mark_price":"73.46118136","mark_iv":"1.07303362","delta":"-0.20442008","greeks":{"delta":"-0.2044200787629026","gamma":"0.0005286001656442401","vega":"1.423573631457263","theta":"-1.9924400116132908","rho":"-0.0757160643231018","vanna":"0.0004120425857044383","volga":"0.0053312174503256085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.322275","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-50000-P","mark_price":"48.29137954","mark_iv":"0.73226646","delta":"-0.00678437","greeks":{"delta":"-0.006784373959970713","gamma":"0.0000009328882775985573","vega":"5.266383432454021","theta":"-5.044836864864341","rho":"-0.04977367841129603","vanna":"0.00018587705349634845","volga":"0.39712077564140263"},"last_traded_price":"37.52","bid":"25.07","bid_size":"0.029","bid_iv":"0.67791341","ask":"60.08","ask_size":"0.029","ask_iv":"0.75325137","last_iv":"0.81190702","volume_24h":"2148.073643905","total_volume":"363987.95345766319","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"9.918","funding_rate":"","price_change_rate_24h":"-0.153027","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-92000-P","mark_price":"9326.6075555","mark_iv":"0.38347018","delta":"-0.56773362","greeks":{"delta":"-0.567733624571759","gamma":"0.000023803902987078705","vega":"175.1220385651437","theta":"-28.72867081857028","rho":"-23.922202492691916","vanna":"-0.001823497118672049","volga":"0.23832966168965905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040697","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1500-P","mark_price":"1.9096415","mark_iv":"0.82342281","delta":"-0.00737008","greeks":{"delta":"-0.007370079626217058","gamma":"0.00002808091419594689","vega":"0.18004905583102906","theta":"-0.1945954899034847","rho":"-0.0019682577394114185","vanna":"0.00017310560734820765","volga":"0.011611152543622482"},"last_traded_price":"4.49","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"24200.10573764","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.132217","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-92-P","mark_price":"0.52254015","mark_iv":"0.6982915","delta":"-0.20472918","greeks":{"delta":"-0.2047291827771105","gamma":"0.06391600311129109","vega":"0.01806190657817278","theta":"-0.3867185232890162","rho":"-0.000023197400863256802","vanna":"0.0002108963926523054","volga":"0.00016611891726316325"},"last_traded_price":"","bid":"0.11","bid_size":"1","bid_iv":"0.42263513","ask":"0.83","ask_size":"1","ask_iv":"0.86391737","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.673263","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2380-P","mark_price":"0.24086419","mark_iv":"0.84689992","delta":"-0.00484586","greeks":{"delta":"-0.004845863331762037","gamma":"0.00009066844231461204","vega":"0.02575339208336264","theta":"-0.6699070307981878","rho":"-0.00001069280998854025","vanna":"0.00002799420188150542","volga":"0.0019903935574857746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.621872","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-93-C","mark_price":"26.2841965","mark_iv":"0.61984648","delta":"0.90627266","greeks":{"delta":"0.9062726619194234","gamma":"0.007326545350292672","vega":"0.06489398013508907","theta":"-0.0625035728134348","rho":"-0.027090987189687124","vanna":"0.0009799341974244598","volga":"0.0015012512254261627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001455","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-52-P","mark_price":"0.91144727","mark_iv":"0.82882396","delta":"-0.04667364","greeks":{"delta":"-0.04667363666208663","gamma":"0.002440709679067347","vega":"0.047299162373589325","theta":"-0.020424085051723148","rho":"-0.0023378089055869802","vanna":"0.0007551420741261357","volga":"0.0012135269259892746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133299","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-54-P","mark_price":"0.07815233","mark_iv":"1.02956272","delta":"-0.00566708","greeks":{"delta":"-0.005667076760650333","gamma":"0.0004154506069676051","vega":"0.006112139195386149","theta":"-0.008307050355713795","rho":"-0.00008055121095042683","vanna":"0.00011106348314634776","volga":"0.00033129166028421635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.221217","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-55000-P","mark_price":"301.07674032","mark_iv":"0.52734244","delta":"-0.03051432","greeks":{"delta":"-0.03051431501576133","gamma":"0.0000029945685938055414","vega":"30.29619024308462","theta":"-8.149014998885109","rho":"-0.7722442176119069","vanna":"0.0010709738907088756","volga":"1.740669382028011"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.162459","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-70000-C","mark_price":"18950.7501496","mark_iv":"0.42486572","delta":"0.88767431","greeks":{"delta":"0.8876743133166549","gamma":"0.000011170843426317087","vega":"91.05392890341824","theta":"-31.819038192947588","rho":"-48.60756494657511","vanna":"0.0023255552836625388","volga":"2.320284554405197"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015589","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4200-C","mark_price":"4.99793484","mark_iv":"0.63446907","delta":"0.02526763","greeks":{"delta":"0.025267633978718215","gamma":"0.00010540345544294045","vega":"0.5207412936244953","theta":"-0.4475069002048017","rho":"-0.005151345917806039","vanna":"-0.0006453005182404772","volga":"0.03471716338576577"},"last_traded_price":"3.18","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"26961.33019425","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"22","funding_rate":"","price_change_rate_24h":"-0.284461","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-800-P","mark_price":"13.20457939","mark_iv":"0.79702021","delta":"-0.01527226","greeks":{"delta":"-0.015272256322986979","gamma":"0.00002029720362025864","vega":"0.9228913283148908","theta":"-0.12840700976620914","rho":"-0.09971098556950361","vanna":"0.0006249431797938377","volga":"0.03737844465841846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091514","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-62000-C","mark_price":"24538.47980937","mark_iv":"1.52404781","delta":"0.99636641","greeks":{"delta":"0.996366409093671","gamma":"0.000001079806467645895","vega":"0.8836835886448958","theta":"-40.371964554770464","rho":"-1.76163672641227","vanna":"0.000016870844096267813","volga":"0.038600440407456735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019445","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2200-P","mark_price":"5.41860643","mark_iv":"0.60850916","delta":"-0.03638249","greeks":{"delta":"-0.03638249042947658","gamma":"0.00022356661481598785","vega":"0.46800264987356827","theta":"-0.8444477432449299","rho":"-0.002467375590816748","vanna":"0.000465995932007912","volga":"0.022994091785237952"},"last_traded_price":"","bid":"5.29","bid_size":"0.1","bid_iv":"0.60157271","ask":"7.19","ask_size":"0.1","ask_iv":"0.63903603","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.175346","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-58000-P","mark_price":"1110.92573391","mark_iv":"0.46562484","delta":"-0.07563909","greeks":{"delta":"-0.07563909367673882","gamma":"0.000005004557277105688","vega":"88.16010769831504","theta":"-10.221307490951022","rho":"-5.619164740984188","vanna":"0.0024459591454569457","volga":"3.063967621738118"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102315","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-115000-P","mark_price":"30283.22794741","mark_iv":"0.4062277","delta":"-0.72679477","greeks":{"delta":"-0.7267947728915072","gamma":"0.00001182249847174171","vega":"271.25690604436613","theta":"-11.443443911852173","rho":"-228.6760082067797","vanna":"-0.006775754053869282","volga":"3.074049212436583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020196","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-125000-C","mark_price":"545.07907534","mark_iv":"0.43914542","delta":"0.06987861","greeks":{"delta":"0.06987860649898865","gamma":"0.000006992964689650401","vega":"58.91565652642038","theta":"-14.696172051375376","rho":"-1.3980959256160401","vanna":"-0.002646707610570943","volga":"3.396378169245829"},"last_traded_price":"601.7","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"8699.333410791","total_volume":"2566245.7704496473","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"60.22","funding_rate":"","price_change_rate_24h":"-0.102149","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-72-P","mark_price":"0.00304869","mark_iv":"1.8365629","delta":"-0.00059862","greeks":{"delta":"-0.0005986218252537532","gamma":"0.00011456639446022908","vega":"0.00020942217593681906","theta":"-0.0073351189399383475","rho":"-0.00000021886763102523196","vanna":"0.000002986627186112747","volga":"0.00001139238854496733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.6178","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-900-P","mark_price":"16.95874299","mark_iv":"0.76155042","delta":"-0.01997507","greeks":{"delta":"-0.019975067350772546","gamma":"0.000026723435276310307","vega":"1.1610100316455205","theta":"-0.15381610736525164","rho":"-0.1280595865766596","vanna":"0.0007799025912393088","volga":"0.04432790861401983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099954","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-100000-P","mark_price":"13488.65880802","mark_iv":"0.69481103","delta":"-0.99287985","greeks":{"delta":"-0.9928798505900152","gamma":"0.000004099400766894176","vega":"1.5294643427240815","theta":"-5.655152981862866","rho":"-0.9683614013695114","vanna":"-0.00006333135439632773","volga":"0.13306063572582494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034775","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2100-P","mark_price":"1.42978813","mark_iv":"0.75624732","delta":"-0.01180353","greeks":{"delta":"-0.011803534886060577","gamma":"0.00009125399096601032","vega":"0.137417145571625","theta":"-0.5358520012128675","rho":"-0.0003768515547523033","vanna":"0.00014155183033125716","volga":"0.00880836611485248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.304158","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-86000-P","mark_price":"3588.42881525","mark_iv":"0.36482075","delta":"-0.44238391","greeks":{"delta":"-0.44238390931232835","gamma":"0.00003914132116404364","vega":"110.08514223276806","theta":"-48.123240981948484","rho":"-3.698575261167767","vanna":"0.00011716541456688726","volga":"0.015271001355121593"},"last_traded_price":"","bid":"3574.11","bid_size":"0.001","bid_iv":"0.3660836","ask":"3740.6","ask_size":"0.001","ask_iv":"0.38120834","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068012","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-105-P","mark_price":"10.81664512","mark_iv":"0.72299602","delta":"-0.77149372","greeks":{"delta":"-0.7714937177768114","gamma":"0.02709449424927381","vega":"0.0470666352298973","theta":"-0.1672107194774837","rho":"-0.0028509605686804222","vanna":"-0.0005849758867033017","volga":"0.0004136198790735472"},"last_traded_price":"","bid":"9.933","bid_size":"1","bid_iv":"0.49152783","ask":"11.339","ask_size":"1","ask_iv":"0.81957705","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167093","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-90-P","mark_price":"6.71220351","mark_iv":"0.60777887","delta":"-0.35031505","greeks":{"delta":"-0.35031505118893586","gamma":"0.015144862298273819","vega":"0.1508531083913656","theta":"-0.06528355693805526","rho":"-0.012067321527106442","vanna":"0.00035155510316382273","volga":"0.00013189054068106588"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.140347","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-84000-C","mark_price":"8691.88037148","mark_iv":"0.38686236","delta":"0.63263452","greeks":{"delta":"0.6326345235849111","gamma":"0.00002270220653387821","vega":"168.49444243335424","theta":"-42.76526253902892","rho":"-22.294164416954644","vanna":"0.0006058259166262371","volga":"0.1656865344214501"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016852","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-80000-P","mark_price":"587.99104464","mark_iv":"0.38294872","delta":"-0.15387786","greeks":{"delta":"-0.1538778580229104","gamma":"0.00003357985555118994","vega":"43.79763611223595","theta":"-48.71384333864511","rho":"-0.26774315109927815","vanna":"0.0012425917195247244","volga":"1.0976067529151137"},"last_traded_price":"","bid":"583.99","bid_size":"0.001","bid_iv":"0.38294059","ask":"660.96","ask_size":"0.001","ask_iv":"0.40020949","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.237008","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2850-P","mark_price":"228.04728231","mark_iv":"0.50189196","delta":"-0.54867607","greeks":{"delta":"-0.5486760705649478","gamma":"0.0008988177334941615","vega":"3.5126799656235117","theta":"-2.1609272176373207","rho":"-0.23504716904925016","vanna":"-0.0007057553709095818","volga":"0.0022509188066602167"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009757","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-88-P","mark_price":"7.5343442","mark_iv":"0.60813918","delta":"-0.32852199","greeks":{"delta":"-0.3285219874897109","gamma":"0.012371988737366097","vega":"0.17592093659528968","theta":"-0.053526775093266366","rho":"-0.019325151917739362","vanna":"0.0004416462452350354","volga":"0.00019133745167511715"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114249","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-725-P","mark_price":"0.13997286","mark_iv":"3.09986985","delta":"-0.00113783","greeks":{"delta":"-0.0011378283275137804","gamma":"0.00000924825429118729","vega":"0.005011654087227098","theta":"-0.29609701290448165","rho":"-0.000010048761498647565","vanna":"0.000002889744445496799","volga":"0.00013761769385949908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.894212","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3100-P","mark_price":"407.92928855","mark_iv":"0.51533623","delta":"-0.73470457","greeks":{"delta":"-0.7347045720105875","gamma":"0.0007285465750485528","vega":"2.923510820179337","theta":"-1.7583864178012427","rho":"-0.4204506340994276","vanna":"-0.0016148736187187283","volga":"0.027385213045709844"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002474","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-87000-P","mark_price":"5458.00643254","mark_iv":"0.38039574","delta":"-0.4639675","greeks":{"delta":"-0.4639674966832254","gamma":"0.000028717931550251142","vega":"146.898763811573","theta":"-36.92151315215044","rho":"-9.812503205630339","vanna":"-0.00026831108903968163","volga":"-0.023483628532637208"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053834","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-115-C","mark_price":"1.0175918","mark_iv":"0.74385857","delta":"0.1409398","greeks":{"delta":"0.14093980409818999","gamma":"0.014764679311083252","vega":"0.045588953217229514","theta":"-0.1039590524957618","rho":"-0.00046336290111520783","vanna":"-0.0007936178014917925","volga":"0.0008165344190790594"},"last_traded_price":"","bid":"0.62","bid_size":"1","bid_iv":"0.65049803","ask":"1.11","ask_size":"1","ask_iv":"0.76682307","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.115433","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-115-C","mark_price":"0.50786183","mark_iv":"0.81346906","delta":"0.09135341","greeks":{"delta":"0.09135340615502233","gamma":"0.013026401647045159","vega":"0.025460193799919862","theta":"-0.10878435854532365","rho":"-0.0001338579606252638","vanna":"-0.00048031789439659917","volga":"0.0006113816350614339"},"last_traded_price":"","bid":"0.15","bid_size":"1","bid_iv":"0.62068966","ask":"0.72","ask_size":"1","ask_iv":"0.87845478","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.071496","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2500-P","mark_price":"3.26706202","mark_iv":"0.58640609","delta":"-0.04797098","greeks":{"delta":"-0.04797098458654757","gamma":"0.0006216668908745965","vega":"0.2731757332613707","theta":"-2.185375478330032","rho":"-0.0003240534925374139","vanna":"0.00027232926441282933","volga":"0.012464550077383351"},"last_traded_price":"","bid":"2.96","bid_size":"0.1","bid_iv":"0.56592847","ask":"4.97","ask_size":"0.1","ask_iv":"0.63221519","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-122-C","mark_price":"0.30523846","mark_iv":"0.8150268","delta":"0.15097","greeks":{"delta":"0.15096999620635249","gamma":"0.0591911859331749","vega":"0.011367719621658","theta":"-0.7535540824775135","rho":"-0.000005187914033124974","vanna":"-0.000126278070784861","volga":"0.0001535098627703236"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.706198","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-95-C","mark_price":"21.57469261","mark_iv":"0.60660216","delta":"0.64258304","greeks":{"delta":"0.6425830392686988","gamma":"0.00772288203174366","vega":"0.3224774564270894","theta":"-0.04121936139266668","rho":"-0.16291574312752588","vanna":"-0.0011425531532078548","volga":"-0.00035117826142297274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.064731","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2350-C","mark_price":"401.11104189","mark_iv":"0.82043619","delta":"0.98985901","greeks":{"delta":"0.9898590112569482","gamma":"0.00014904304558862377","vega":"0.06632111204448335","theta":"-1.7104459729818406","rho":"-0.028796075626738356","vanna":"0.00006553880534549577","volga":"0.004139587940397973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017655","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-102-C","mark_price":"15.80281132","mark_iv":"1.04857885","delta":"0.98169021","greeks":{"delta":"0.9816902052426126","gamma":"0.005462221618872742","vega":"0.0035251772411084826","theta":"-0.11465433765586668","rho":"-0.0007015425181971728","vanna":"0.00005767285392712691","volga":"0.00014191271573631535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-86-C","mark_price":"31.98429136","mark_iv":"0.95690953","delta":"0.9833805","greeks":{"delta":"0.9833805007248609","gamma":"0.0023748304598535694","vega":"0.008304108599649408","theta":"-0.05313500197322655","rho":"-0.008430151119051097","vanna":"0.00014379308037596703","volga":"0.00035663040506208856"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002093","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3100-C","mark_price":"323.16074387","mark_iv":"0.54460481","delta":"0.48683103","greeks":{"delta":"0.4868310272234918","gamma":"0.00038244028754246597","vega":"7.958998655585918","theta":"-1.3344033813033953","rho":"-1.6345768228201287","vanna":"-0.002377195391440142","volga":"0.0039054975748941353"},"last_traded_price":"","bid":"311.66","bid_size":"0.1","bid_iv":"0.53302691","ask":"343.29","ask_size":"0.1","ask_iv":"0.57283251","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032666","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-65000-P","mark_price":"1936.18423416","mark_iv":"0.43590998","delta":"-0.12664347","greeks":{"delta":"-0.12664346992199343","gamma":"0.000007807186465581047","vega":"128.75428077982","theta":"-13.700043229317075","rho":"-9.793398287334643","vanna":"0.002895242333859606","volga":"2.8989769706343615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080984","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5500-C","mark_price":"0.01","mark_iv":"1.78473128","delta":"0.00000329","greeks":{"delta":"0.000003286994500579551","gamma":"0.000000037257295730535634","vega":"0.00003606446050725641","theta":"-0.0012304084602660506","rho":"-0.00000001943362310860902","vanna":"-0.00000003424753233953736","volga":"0.000004242742945822389"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2760-P","mark_price":"41.27533814","mark_iv":"0.48978165","delta":"-0.53955943","greeks":{"delta":"-0.5395594342541099","gamma":"0.004427703162883285","vega":"0.7273228018536885","theta":"-10.64632814832059","rho":"-0.0018323576524913853","vanna":"-0.0000710151490429905","volga":"0.0001928707163479138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.239381","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-86000-C","mark_price":"1089.00273853","mark_iv":"0.35349075","delta":"0.60322896","greeks":{"delta":"0.6032289603969181","gamma":"0.00018932630698496904","vega":"22.22246420631617","theta":"-250.4920780516189","rho":"-0.048344670024455326","vanna":"0.00017283260769364949","volga":"0.03906078235688692"},"last_traded_price":"856.79","bid":"968.68","bid_size":"0.017","bid_iv":"0.29075036","ask":"1166.59","ask_size":"0.017","ask_iv":"0.38050135","volume_24h":"52857.53723994398","total_volume":"52857.24599066108","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1.234","funding_rate":"","price_change_rate_24h":"-0.11994","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2500-C","mark_price":"694.12743583","mark_iv":"0.55199871","delta":"0.71698823","greeks":{"delta":"0.7169882294312753","gamma":"0.0002751197553116229","vega":"8.663729041863467","theta":"-1.1037413095432564","rho":"-5.2415248283502365","vanna":"0.00015228055965944094","volga":"0.0021193504648362826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010908","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2580-C","mark_price":"171.28594909","mark_iv":"0.55058524","delta":"0.96067651","greeks":{"delta":"0.9606765146182636","gamma":"0.0008495013295846414","vega":"0.15686816540307144","theta":"-3.281058496103228","rho":"-0.0076039865595617685","vanna":"0.00017804583886240187","volga":"0.00858534505212452"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.055573","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-125-P","mark_price":"37.54337399","mark_iv":"0.66874463","delta":"-0.62551901","greeks":{"delta":"-0.6255190080335121","gamma":"0.00857815204785036","vega":"0.2645077207288706","theta":"-0.04199704309560627","rho":"-0.1898978455324307","vanna":"-0.003172812183462518","volga":"0.0008793310768732747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053027","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-107-P","mark_price":"1.06678159","mark_iv":"0.63144578","delta":"-0.16017902","greeks":{"delta":"-0.16017901704258977","gamma":"0.020178905672930927","vega":"0.04656109708463779","theta":"-0.15087720050496264","rho":"-0.00028117334014098245","vanna":"0.0005585162143468429","volga":"0.0006539264466725986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.18123","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3800-C","mark_price":"11.34939102","mark_iv":"0.58778106","delta":"0.05526797","greeks":{"delta":"0.05526797313683576","gamma":"0.0002155043929028196","vega":"0.9863440368937956","theta":"-0.7888855449664713","rho":"-0.011697759383034426","vanna":"-0.0010908402544748102","volga":"0.04791388028094136"},"last_traded_price":"7.21","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"49770.243708744","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"38.6","funding_rate":"","price_change_rate_24h":"-0.217991","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-81000-C","mark_price":"5588.90223273","mark_iv":"0.4663293","delta":"0.95485374","greeks":{"delta":"0.9548537433535369","gamma":"0.00002803415139394179","vega":"7.019923681061739","theta":"-76.52687063855691","rho":"-0.4012316785956284","vanna":"0.00028717732014082293","volga":"0.4195871630782831"},"last_traded_price":"1417.51","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"167637.4327294525","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"1","funding_rate":"","price_change_rate_24h":"0.063648","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-85000-C","mark_price":"5065.75165615","mark_iv":"0.36583569","delta":"0.60188325","greeks":{"delta":"0.6018832465463178","gamma":"0.0000382620139563254","vega":"107.91146779756816","theta":"-59.61690564489818","rho":"-5.2212443684608045","vanna":"0.0004527524746582749","volga":"0.0979674747376821"},"last_traded_price":"2160","bid":"4750.84","bid_size":"0.018","bid_iv":"0.33504145","ask":"5384.66","ask_size":"0.017","ask_iv":"0.39381234","last_iv":"0.05","volume_24h":"0","total_volume":"803164.88254861172","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10.722","funding_rate":"","price_change_rate_24h":"0.040505","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-68000-P","mark_price":"232.73942977","mark_iv":"0.46250948","delta":"-0.04216806","greeks":{"delta":"-0.042168057770428403","gamma":"0.000007010758267174517","vega":"24.997658239082824","theta":"-14.865416197444981","rho":"-0.23988334220936294","vanna":"0.0009874004621848312","volga":"1.4760476840077026"},"last_traded_price":"273.24","bid":"205","bid_size":"0.029","bid_iv":"0.45111639","ask":"269.51","ask_size":"0.029","ask_iv":"0.47672918","volume_24h":"1740288.623090935","total_volume":"2527530.15861495851","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"40.444","funding_rate":"","price_change_rate_24h":"-0.185602","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4600-P","mark_price":"1919.39018136","mark_iv":"0.57824615","delta":"-0.78602073","greeks":{"delta":"-0.7860207297270332","gamma":"0.00023238987902411847","vega":"7.6661088570919755","theta":"-0.5452508167615777","rho":"-14.493781359433562","vanna":"-0.005837878796993827","volga":"0.11358247729130187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004841","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-55000-P","mark_price":"64.66192797","mark_iv":"0.64116318","delta":"-0.01003464","greeks":{"delta":"-0.010034637317092874","gamma":"0.0000015026322160553028","vega":"7.427368363547156","theta":"-6.2100506457030225","rho":"-0.06664671922730797","vanna":"0.0002841157860923375","volga":"0.5717832661849139"},"last_traded_price":"","bid":"45.1","bid_size":"0.029","bid_iv":"0.61182889","ask":"85.11","ask_size":"0.029","ask_iv":"0.66650705","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.230268","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-146-P","mark_price":"30.10547998","mark_iv":"0.65178634","delta":"-0.82066809","greeks":{"delta":"-0.8206680910866816","gamma":"0.01075613166022012","vega":"0.10018031464520732","theta":"-0.07859440051651433","rho":"-0.031029564564388375","vanna":"-0.0014583968050224992","volga":"0.0015591865460061268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004928","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-86000-P","mark_price":"4956.97615553","mark_iv":"0.3809917","delta":"-0.43538959","greeks":{"delta":"-0.43538959412927924","gamma":"0.000028392833867428065","vega":"145.46335164302263","theta":"-36.9199273815758","rho":"-8.911741862548176","vanna":"0.000049960771755706985","volga":"0.007469056860946664"},"last_traded_price":"","bid":"4909.89","bid_size":"0.001","bid_iv":"0.37847838","ask":"5113.67","ask_size":"0.001","ask_iv":"0.39248725","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056074","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1950-C","mark_price":"68.30634423","mark_iv":"1.1649813","delta":"0.27676544","greeks":{"delta":"0.27676543945193083","gamma":"0.0007247849990493476","vega":"1.3305495419585194","theta":"-3.3303396680721575","rho":"-0.04420330638216275","vanna":"-0.0006521720453373119","volga":"0.006052198864364848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049297","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-120-C","mark_price":"12.8737353","mark_iv":"0.56375174","delta":"0.54500333","greeks":{"delta":"0.5450033323281803","gamma":"0.011893755817221015","vega":"0.2384378930393789","theta":"-0.07695516670644839","rho":"-0.03302037756350511","vanna":"-0.0006565631129438439","volga":"-0.00007941883146796213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003221","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-78-C","mark_price":"17.55547792","mark_iv":"1.09103291","delta":"0.98777634","greeks":{"delta":"0.9877763419023152","gamma":"0.0036987324086333526","vega":"0.002640930997540808","theta":"-0.06950910466116807","rho":"-0.00126032158888851","vanna":"0.000054386020870060004","volga":"0.00011619191577638586"},"last_traded_price":"4.149","bid":"16.075","bid_size":"2","ask":"","ask_size":"","volume_24h":"0","total_volume":"15061.38350814","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"500","funding_rate":"","price_change_rate_24h":"0.151923","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-111-C","mark_price":"6.85189257","mark_iv":"0.856762","delta":"0.95516235","greeks":{"delta":"0.9551623525190589","gamma":"0.022822941405941904","vega":"0.004607615471228803","theta":"-0.3612881408163573","rho":"-0.00011645658756558494","vanna":"0.00007579139385446179","volga":"0.00015123834032671483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030772","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-100-P","mark_price":"5.42120952","mark_iv":"0.78198128","delta":"-0.74546359","greeks":{"delta":"-0.7454635937256046","gamma":"0.050763825362024395","vega":"0.025978674204099206","theta":"-0.3766688238498864","rho":"-0.00038919290161036076","vanna":"-0.00025247589923524735","volga":"0.00015893923175699766"},"last_traded_price":"","bid":"4.73","bid_size":"1","bid_iv":"0.41831873","ask":"5.713","ask_size":"1","ask_iv":"0.86558392","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.292854","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-900-P","mark_price":"0.6093054","mark_iv":"2.64828226","delta":"-0.00513037","greeks":{"delta":"-0.005130372847167465","gamma":"0.00004225567974419021","vega":"0.019562629386975207","theta":"-0.9870181909636878","rho":"-0.00004374251070627584","vanna":"0.000011089846867387983","volga":"0.0004442436979834185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.833629","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-107_5-P","mark_price":"15.49654953","mark_iv":"0.66150177","delta":"-0.66805371","greeks":{"delta":"-0.6680537125067438","gamma":"0.018100549399841594","vega":"0.11249946710109139","theta":"-0.08845228512219198","rho":"-0.01597221453066703","vanna":"-0.0011322056473280788","volga":"0.0004575412600589816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112203","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2960-P","mark_price":"212.95186466","mark_iv":"0.66909244","delta":"-0.94893922","greeks":{"delta":"-0.9489392248902822","gamma":"0.0008609843125490982","vega":"0.1932090898101189","theta":"-3.3806537138079213","rho":"-0.009453683363166498","vanna":"-0.0001760584220635789","volga":"0.007893854832062007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2700-P","mark_price":"15.1302946","mark_iv":"0.47507098","delta":"-0.27719759","greeks":{"delta":"-0.2771975857337052","gamma":"0.0038509591270949857","vega":"0.6135833960967791","theta":"-8.81703596654684","rho":"-0.0006716870697924365","vanna":"0.0002630696359376574","volga":"0.0042769929654934875"},"last_traded_price":"","bid":"14.14","bid_size":"0.1","bid_iv":"0.46052794","ask":"19.19","ask_size":"0.1","ask_iv":"0.54170661","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.442449","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-120-P","mark_price":"5.9727819","mark_iv":"0.62712284","delta":"-0.55055439","greeks":{"delta":"-0.5505543876619322","gamma":"0.033049052146104714","vega":"0.07573578919790805","theta":"-0.24022317979943786","rho":"-0.0015742557343092916","vanna":"-0.0002333451871806713","volga":"0.00003453517873347781"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041831","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2700-P","mark_price":"61.52961226","mark_iv":"0.48182217","delta":"-0.3889362","greeks":{"delta":"-0.3889362009402474","gamma":"0.0017847285229267765","vega":"1.7123169335453658","theta":"-4.1475988891824676","rho":"-0.01621745864304137","vanna":"0.00026525036299368846","volga":"0.0020659912436083185"},"last_traded_price":"","bid":"60.3","bid_size":"0.1","bid_iv":"0.47551631","ask":"67.29","ask_size":"0.1","ask_iv":"0.51628727","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119015","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3500-P","mark_price":"988.78047312","mark_iv":"0.55576977","delta":"-0.59487988","greeks":{"delta":"-0.594879883295975","gamma":"0.0003050390543250462","vega":"9.671534714899371","theta":"-0.7791452839634658","rho":"-7.466521465479806","vanna":"-0.004263932790204509","volga":"0.022329377015751144"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010146","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-77_5-P","mark_price":"0.26076771","mark_iv":"0.80714374","delta":"-0.04780876","greeks":{"delta":"-0.04780876219337377","gamma":"0.007955496681881105","vega":"0.015428168673695588","theta":"-0.06412287869871136","rho":"-0.00006873096491634993","vanna":"0.0003075172829184595","volga":"0.0004894705598640267"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.43117","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2520-P","mark_price":"0.09124223","mark_iv":"0.7822522","delta":"-0.00334595","greeks":{"delta":"-0.0033459488144940513","gamma":"0.000113869515100848","vega":"0.011437583220510299","theta":"-0.7196550689240391","rho":"-0.0000015507771590183792","vanna":"0.000014254152423457766","volga":"0.0010624721676840826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.875762","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2300-P","mark_price":"102.12162229","mark_iv":"0.54770741","delta":"-0.20729629","greeks":{"delta":"-0.2072962916139532","gamma":"0.0003769730844670263","vega":"4.000948952904778","theta":"-1.0969122368319622","rho":"-0.261935983756598","vanna":"0.0014542066133333782","volga":"0.03295811241488688"},"last_traded_price":"","bid":"100.37","bid_size":"0.1","bid_iv":"0.54334093","ask":"106.46","ask_size":"0.1","ask_iv":"0.55852328","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039394","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SPCX-USD-PERP","mark_price":"153.67230098","delta":"1.00073125","greeks":{"delta":"1.00073125148036","gamma":"0","vega":"0"},"last_traded_price":"148","bid":"153.59","bid_size":"70.89","ask":"153.7","ask_size":"70.83","volume_24h":"0","total_volume":"222084.7865","created_at":1790096800569,"underlying_price":"153.56001","open_interest":"0.66","funding_rate":"0.00006173567604","price_change_rate_24h":"-0.005822","external_fair_price":"153.62500219","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-79000-P","mark_price":"2324.21421812","mark_iv":"0.39213558","delta":"-0.2495305","greeks":{"delta":"-0.24953050034958696","gamma":"0.00002217243988470572","vega":"116.91738014018182","theta":"-31.89170928932753","rho":"-4.178514582857317","vanna":"0.0017821890975876933","volga":"1.053072229390481"},"last_traded_price":"","bid":"2318.03","bid_size":"0.001","bid_iv":"0.39317814","ask":"2421.05","ask_size":"0.001","ask_iv":"0.40197007","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072179","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-59000-P","mark_price":"87.37761164","mark_iv":"0.57704495","delta":"-0.01452413","greeks":{"delta":"-0.014524129978398605","gamma":"0.0000023006648467282226","vega":"10.234737171541335","theta":"-7.676850560810075","rho":"-0.0900596585193624","vanna":"0.00041008191485923","volga":"0.7748853667921173"},"last_traded_price":"134.86","bid":"70.15","bid_size":"0.029","bid_iv":"0.55881722","ask":"115","ask_size":"0.029","ask_iv":"0.60150116","volume_24h":"3350.16365040123","total_volume":"540886.02081198891","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14","funding_rate":"","price_change_rate_24h":"-0.246086","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-92-C","mark_price":"26.03687239","mark_iv":"0.82494421","delta":"0.97331394","greeks":{"delta":"0.973313938015601","gamma":"0.00403493967718804","vega":"0.012163292585404549","theta":"-0.06386456149241189","rho":"-0.006862580331202005","vanna":"0.0002232331762710789","volga":"0.000503780773554747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000857","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-72000-P","mark_price":"4.27494445","mark_iv":"0.99181183","delta":"-0.00247198","greeks":{"delta":"-0.002471983509919122","gamma":"0.000001344203833281145","vega":"0.44268786204404725","theta":"-13.51511590853703","rho":"-0.00018977986764584582","vanna":"0.000014164952455129884","volga":"0.034433252877570854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.695885","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1675-P","mark_price":"230.92839618","mark_iv":"1.03812553","delta":"-0.55160674","greeks":{"delta":"-0.5516067431539643","gamma":"0.0009630069250474299","vega":"1.5753685893522478","theta":"-3.3639809420705","rho":"-0.1494414428153381","vanna":"-0.00037933038278668043","volga":"0.0007457214248569845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.210843","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5500-P","mark_price":"2749.60918415","mark_iv":"1.78473128","delta":"-1.00064431","greeks":{"delta":"-1.0006443126351905","gamma":"0.00000003725729572895779","vega":"0.00003606446050557664","theta":"0.678284368404679","rho":"-0.19739659496948567","vanna":"-0.000000034247532338012395","volga":"0.000004242742945642754"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002435","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2780-C","mark_price":"41.30493435","mark_iv":"0.49820499","delta":"0.42532068","greeks":{"delta":"0.4253206798951055","gamma":"0.0028755153721900088","vega":"1.0735188465587422","theta":"-7.625814786129069","rho":"-0.0040969556166086905","vanna":"-0.0001871462371502952","volga":"0.0009727381445989794"},"last_traded_price":"","bid":"39.23","bid_size":"0.1","bid_iv":"0.47723798","ask":"48.14","ask_size":"0.1","ask_iv":"0.56004221","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-74-P","mark_price":"0.00403844","mark_iv":"1.78044928","delta":"-0.00080199","greeks":{"delta":"-0.0008019869465143812","gamma":"0.00015476246205350312","vega":"0.0002742551869607895","theta":"-0.00931216033732143","rho":"-0.00000028992306697458864","vanna":"0.00000393036631569418","volga":"0.000014601882423105489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.601348","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-123-P","mark_price":"11.6199","mark_iv":"0.58187001","delta":"-0.55079032","greeks":{"delta":"-0.5507903198978654","gamma":"0.018057625333076588","vega":"0.15014388212945529","theta":"-0.1106171742123025","rho":"-0.011976571630115682","vanna":"-0.0006794340754674777","volga":"0.00009858397862602516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010904","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-155-C","mark_price":"4.6900992","mark_iv":"0.62288122","delta":"0.24701474","greeks":{"delta":"0.24701473688848427","gamma":"0.008530407750741542","vega":"0.18894847606300985","theta":"-0.0651973461307822","rho":"-0.012029829952983715","vanna":"-0.002589825913783964","volga":"0.0021034809796106214"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02811","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2400-C","mark_price":"464.78306012","mark_iv":"0.53584068","delta":"0.77895943","greeks":{"delta":"0.7789594349946736","gamma":"0.00048728506704115893","vega":"3.546427935896217","theta":"-1.7192138223987818","rho":"-0.8355954351386369","vanna":"0.0012519741074460747","volga":"0.025710508662712465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.021921","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-116000-P","mark_price":"31115.58764029","mark_iv":"0.40694216","delta":"-0.73502519","greeks":{"delta":"-0.7350251859202651","gamma":"0.000011657488831750986","vega":"267.9413255932695","theta":"-11.137054171552288","rho":"-234.96135836680634","vanna":"-0.006860574757648397","volga":"3.248657547496196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-107-P","mark_price":"0.02377618","mark_iv":"1.05688946","delta":"-0.01309084","greeks":{"delta":"-0.01309084106691045","gamma":"0.006564485207834409","vega":"0.0016348377677191856","theta":"-0.13866952694379278","rho":"-0.0000004041063651335081","vanna":"0.00002863923942332635","volga":"0.00007498309181846518"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.784173","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-400-C","mark_price":"1173.33566659","mark_iv":"2.23369176","delta":"0.99259455","greeks":{"delta":"0.9925945474723282","gamma":"0.000027664123237849255","vega":"0.1550884523187126","theta":"-0.6437980680729232","rho":"-1.2093510763007769","vanna":"0.00006878434316086355","volga":"0.0024290471727272545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057847","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-900-C","mark_price":"674.76131968","mark_iv":"1.685271","delta":"0.9586401","greeks":{"delta":"0.9586400956367909","gamma":"0.0001635647311870227","vega":"0.30564426632345565","theta":"-1.7170313476807182","rho":"-0.30725420301177275","vanna":"0.00015756550260935038","volga":"0.004217598948428465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.092993","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3100-C","mark_price":"441.19545223","mark_iv":"0.55056983","delta":"0.54019889","greeks":{"delta":"0.5401988909743178","gamma":"0.0003130544436889272","vega":"9.832802265348542","theta":"-1.1600259117148064","rho":"-3.3315739989570807","vanna":"-0.002739610084163681","volga":"-0.004276964054139587"},"last_traded_price":"","bid":"425.23","bid_size":"0.1","bid_iv":"0.53671241","ask":"462.13","ask_size":"0.1","ask_iv":"0.5743012","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020922","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1400-C","mark_price":"1350.39858168","mark_iv":"2.126811","delta":"1.00058538","greeks":{"delta":"1.000585379838575","gamma":"0.0000005113672435366748","vega":"0.0005898710433295926","theta":"-0.7034108869018018","rho":"-0.0969461706518684","vanna":"0.0000003690282500476049","volga":"0.000038923024577850016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004926","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-30-P","mark_price":"0.02019444","mark_iv":"1.3192298","delta":"-0.001549","greeks":{"delta":"-0.001549000005785059","gamma":"0.00012433018538342378","vega":"0.0015410783872280948","theta":"-0.0026778007604935728","rho":"-0.00002081430777315939","vanna":"0.000031030662000417286","volga":"0.00008768874786498487"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.276404","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4000-C","mark_price":"233.8898647","mark_iv":"0.56520077","delta":"0.33690693","greeks":{"delta":"0.33690693196232974","gamma":"0.0002758946939747642","vega":"8.89592507773549","theta":"-1.0230989275723703","rho":"-1.766159165621489","vanna":"-0.005395579539613955","volga":"0.06689906857912938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04491","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-95000-C","mark_price":"62.58582517","mark_iv":"0.51365832","delta":"0.03621961","greeks":{"delta":"0.036219605150484876","gamma":"0.00001796441745466861","vega":"6.845897058832032","theta":"-49.15639046991424","rho":"-0.006207765848293726","vanna":"-0.0002847561062763883","volga":"0.4424666968493547"},"last_traded_price":"","bid":"40.25","bid_size":"0.001","bid_iv":"0.47676891","ask":"70.37","ask_size":"0.029","ask_iv":"0.52475083","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2860-P","mark_price":"128.91456353","mark_iv":"0.52719053","delta":"-0.76364638","greeks":{"delta":"-0.7636463842906354","gamma":"0.0021405375931364606","vega":"0.8456221912891039","theta":"-5.727119622755793","rho":"-0.01278678326768788","vanna":"-0.00044862283824066533","volga":"0.008831965359425258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2520-C","mark_price":"228.9731019","mark_iv":"0.7822522","delta":"0.99675256","greeks":{"delta":"0.9967525637178632","gamma":"0.00011386951510779255","vega":"0.011437583221431048","theta":"-1.1561506860710373","rho":"-0.0038916868300547937","vanna":"0.000014254152424464814","volga":"0.001062472167748925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030721","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-32-P","mark_price":"0.001","mark_iv":"2.36344015","delta":"-0.00000001","greeks":{"delta":"-0.000000013418201364975116","gamma":"0.00000000402184347396665","vega":"0.000000006220654249769976","theta":"-0.0000002803389488074357","rho":"-0.0000000000032330264783473887","vanna":"0.00000000014778038578828698","volga":"0.0000000007846343774917812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-65000-C","mark_price":"22092.75952051","mark_iv":"0.49597143","delta":"0.97668261","greeks":{"delta":"0.9766826139907387","gamma":"0.0000047385737244059505","vega":"18.11832302507162","theta":"-23.542622922631672","rho":"-22.770894446457724","vanna":"0.0007376665584506255","volga":"1.215730418826053"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.018067","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-3500-P","mark_price":"2010.43258241","mark_iv":"1.33077537","delta":"-0.81003596","greeks":{"delta":"-0.8100359639116395","gamma":"0.00026858744800782445","vega":"2.23242621478128","theta":"-1.43225715415732","rho":"-5.156641894745036","vanna":"-0.0016324753437772842","volga":"0.021514897101591646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043878","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-150-C","mark_price":"1.88046014","mark_iv":"0.66609311","delta":"0.15666754","greeks":{"delta":"0.15666754367663951","gamma":"0.009540979799567343","vega":"0.09081319278213477","theta":"-0.08195856772407385","rho":"-0.0019381806680663447","vanna":"-0.0014174632563813763","volga":"0.0016862424448489466"},"last_traded_price":"2.051","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"30484.4949656","total_volume":"30484.4949656","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"520","funding_rate":"","price_change_rate_24h":"-0.007424","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-77000-C","mark_price":"12119.83000801","mark_iv":"0.39786093","delta":"0.80350808","greeks":{"delta":"0.8035080769993256","gamma":"0.000019591997323451745","vega":"104.81884012751343","theta":"-41.572202971589896","rho":"-21.78925075781745","vanna":"0.0020078163353701934","volga":"1.4374543750488726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021005","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-73000-C","mark_price":"14415.88516338","mark_iv":"0.41765782","delta":"0.91935981","greeks":{"delta":"0.9193598095200451","gamma":"0.0000135329393041655","vega":"43.573901853501894","theta":"-35.10628514870399","rho":"-14.858379238630253","vanna":"0.0014906493953075993","volga":"1.765910989253901"},"last_traded_price":"1365.09","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"64.22855683519","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.025756","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1600-C","mark_price":"1256.54269341","mark_iv":"0.62937157","delta":"0.95169008","greeks":{"delta":"0.9516900849217215","gamma":"0.0001105370457616957","vega":"2.6584487898243108","theta":"-0.7669001783495206","rho":"-6.355708736706464","vanna":"0.0015898063504821204","volga":"0.0647652810566522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007337","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-105000-C","mark_price":"4584.51965359","mark_iv":"0.39675101","delta":"0.33220863","greeks":{"delta":"0.3322086302593118","gamma":"0.000015105348099967491","vega":"226.73527280931333","theta":"-28.29796260167765","rho":"-23.18892289546971","vanna":"-0.004882881562543184","volga":"1.9289800558441743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008843","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-95000-C","mark_price":"539.08295555","mark_iv":"0.39552425","delta":"0.14842726","greeks":{"delta":"0.14842726047428892","gamma":"0.00003174089308791011","vega":"42.75860050051149","theta":"-52.55887471023664","rho":"-0.24547273381608897","vanna":"-0.001411243427281105","volga":"1.2749487667079848"},"last_traded_price":"","bid":"529.12","bid_size":"0.001","bid_iv":"0.39379561","ask":"605.73","ask_size":"0.001","ask_iv":"0.41139645","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08656","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-140-C","mark_price":"2.91247992","mark_iv":"0.63087254","delta":"0.23107923","greeks":{"delta":"0.23107923100765324","gamma":"0.012783969742902182","vega":"0.11524667089894683","theta":"-0.09893682452365044","rho":"-0.003001878186751697","vanna":"-0.001458768032224449","volga":"0.0012671280628191869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005697","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2540-P","mark_price":"4.90287721","mark_iv":"0.55546051","delta":"-0.0711215","greeks":{"delta":"-0.07112149864427537","gamma":"0.0008940394024823899","vega":"0.37213091846705965","theta":"-2.8147145198004","rho":"-0.00048630680320360713","vanna":"0.00034429861804089287","volga":"0.013891152749188757"},"last_traded_price":"","bid":"4.6","bid_size":"0.1","bid_iv":"0.53780767","ask":"6.97","ask_size":"0.1","ask_iv":"0.5963127","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-96_5-C","mark_price":"0.74382505","mark_iv":"0.7505174","delta":"0.37141351","greeks":{"delta":"0.37141350518269806","gamma":"0.12796872793528444","vega":"0.01488043865458394","theta":"-0.9016013103043307","rho":"-0.000012642249574577942","vanna":"-0.00007456684721300143","volga":"0.000023361479408761985"},"last_traded_price":"","bid":"0.27","bid_size":"2","bid_iv":"0.41661449","ask":"1.05","ask_size":"2","ask_iv":"0.9527232","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-93-C","mark_price":"25.05129695","mark_iv":"0.80562047","delta":"0.970679","greeks":{"delta":"0.9706790006871334","gamma":"0.004456200406500362","vega":"0.01311851680323521","theta":"-0.06661085047528466","rho":"-0.0066028106319831","vanna":"0.00024146084637590408","volga":"0.0005335834424411903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000714","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-250000-P","mark_price":"162364.47944543","mark_iv":"0.72607782","delta":"-1.00980694","greeks":{"delta":"-1.0098069385574195","gamma":"0.000000364105773724731","vega":"5.071912650239458","theta":"10.726535609992148","rho":"-416.4553865395642","vanna":"-0.00024501404588733185","volga":"0.5648805578959423"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002295","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-30-C","mark_price":"65.51555544","mark_iv":"2.43002218","delta":"1.00040377","greeks":{"delta":"1.0004037667382228","gamma":"0.0000000015270533218414613","vega":"0.0000000024284587300371628","theta":"-0.01471513324865845","rho":"-0.004703413331832421","vanna":"0.00000000005779598222155403","volga":"0.0000000003160615859886464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03784","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-76-P","mark_price":"1.26522548","mark_iv":"0.65085905","delta":"-0.06527258","greeks":{"delta":"-0.06527258461685899","gamma":"0.003282999694381649","vega":"0.0759846998037278","theta":"-0.02579406830561497","rho":"-0.003245229314923252","vanna":"0.001176110041008823","volga":"0.002099136937430568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.151176","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-130-P","mark_price":"34.49414744","mark_iv":"1.30428045","delta":"-0.99727418","greeks":{"delta":"-0.9972741815589277","gamma":"0.0009008173348577985","vega":"0.0007689073449012997","theta":"-0.004467111919290034","rho":"-0.0024763620223833384","vanna":"-0.00001756364555288734","volga":"0.00004584741842366864"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065323","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-150-C","mark_price":"10.94596556","mark_iv":"0.72174962","delta":"0.36664505","greeks":{"delta":"0.3666450526805051","gamma":"0.006393994357645535","vega":"0.317668988716231","theta":"-0.04486409488352276","rho":"-0.08265564411596861","vanna":"-0.004576731607577924","volga":"0.001597678713075332"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.044464","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2460-C","mark_price":"290.07898539","mark_iv":"0.71969103","delta":"0.99086879","greeks":{"delta":"0.9908687895735077","gamma":"0.00019352731131691366","vega":"0.046712654329024064","theta":"-1.6726760484654808","rho":"-0.012877627955720087","vanna":"0.000054250489220623455","volga":"0.003497172170112968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024885","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-96_5-P","mark_price":"1.76434522","mark_iv":"0.7505174","delta":"-0.62861242","greeks":{"delta":"-0.6286124208894088","gamma":"0.12796872793633784","vega":"0.014880438654428537","theta":"-0.8976111099254408","rho":"-0.000029987282718242622","vanna":"-0.00007456684721286225","volga":"0.000023361479408958206"},"last_traded_price":"","bid":"0.91","bid_size":"2","bid_iv":"0.05","ask":"2.43","ask_size":"2","ask_iv":"1.16150692","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2650-P","mark_price":"68.06789046","mark_iv":"0.48973767","delta":"-0.3374199","greeks":{"delta":"-0.3374198990513105","gamma":"0.0012734609765087273","vega":"2.1454746970240333","theta":"-3.0470152512490243","rho":"-0.030994879117546403","vanna":"0.0005050811086421208","volga":"0.005850168520013724"},"last_traded_price":"116.35","bid":"67.52","bid_size":"0.1","bid_iv":"0.48779011","ask":"73.23","ask_size":"0.1","ask_iv":"0.5143367","volume_24h":"0","total_volume":"15899.42001858","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.074565","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-136-P","mark_price":"21.39350847","mark_iv":"0.61758048","delta":"-0.73196316","greeks":{"delta":"-0.7319631576867514","gamma":"0.01421797824942719","vega":"0.12547362137066678","theta":"-0.09568600873029157","rho":"-0.02205017998878353","vanna":"-0.0013976073639226166","volga":"0.0010066357003584196"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007039","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-66000-C","mark_price":"24793.73158106","mark_iv":"0.43239371","delta":"0.88979581","greeks":{"delta":"0.8897958097703693","gamma":"0.000008262412131370294","vega":"135.16259940519632","theta":"-26.367996887714572","rho":"-125.40897920579","vanna":"0.0029186081479203522","volga":"2.8144823383543516"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010815","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1600-C","mark_price":"1179.48843117","mark_iv":"0.70250202","delta":"0.98504666","greeks":{"delta":"0.9850466614373283","gamma":"0.00006737754217379596","vega":"0.6428876711926614","theta":"-0.6871351353055136","rho":"-2.1205057441670925","vanna":"0.0005645241789969318","volga":"0.030930844097231115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006575","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2860-P","mark_price":"113.17870662","mark_iv":"0.63335055","delta":"-0.93387917","greeks":{"delta":"-0.9338791727502824","gamma":"0.0017923913670938865","vega":"0.1457662545956599","theta":"-7.033295809792344","rho":"-0.0019236149296308338","vanna":"-0.0001281722933032807","volga":"0.005300660374177869"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034793","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4800-C","mark_price":"0.01","mark_iv":"1.58388834","delta":"0.0000223","greeks":{"delta":"0.00002229980176872166","gamma":"0.00000026021031049419156","vega":"0.00022353438543881582","theta":"-0.006770952108887057","rho":"-0.0000001273498866462269","vanna":"-0.0000002165061809896225","volga":"0.000024294076712016508"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103096","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4000-P","mark_price":"1329.60978234","mark_iv":"0.56625461","delta":"-0.76705976","greeks":{"delta":"-0.7670597613393267","gamma":"0.0002933467215866689","vega":"6.347552729088118","theta":"-0.7205429669324671","rho":"-6.725288806050771","vanna":"-0.004396548657343974","volga":"0.08160689224958437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002448","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-40-C","mark_price":"58.99405582","mark_iv":"0.94570966","delta":"0.96877192","greeks":{"delta":"0.9687719150780231","gamma":"0.001603269535908355","vega":"0.0699115087313927","theta":"-0.027057276621063497","rho":"-0.29839737107309794","vanna":"0.0007621720128192177","volga":"0.001205773265805096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041834","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-70000-P","mark_price":"307.43939299","mark_iv":"0.44291199","delta":"-0.05567944","greeks":{"delta":"-0.055679439825867816","gamma":"0.000009143804305440736","vega":"31.221808320283696","theta":"-17.717759530760883","rho":"-0.3168762129289466","vanna":"0.0011838835497571963","volga":"1.6327616337047945"},"last_traded_price":"377.54","bid":"290.12","bid_size":"0.001","bid_iv":"0.43724889","ask":"342.03","ask_size":"0.028","ask_iv":"0.45365543","volume_24h":"18241.715215012722","total_volume":"3132252.97352305815","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"75.67","funding_rate":"","price_change_rate_24h":"-0.163668","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-90000-C","mark_price":"120.65314934","mark_iv":"0.45535751","delta":"0.09862788","greeks":{"delta":"0.09862787662885728","gamma":"0.0000662157399081259","vega":"10.011910007081724","theta":"-142.00174406385236","rho":"-0.005356218588643428","vanna":"-0.00033555294101724555","volga":"0.3742327376209895"},"last_traded_price":"","bid":"105.47","bid_size":"0.001","bid_iv":"0.44907653","ask":"135","ask_size":"0.028","ask_iv":"0.47904674","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.466501","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-79500-C","mark_price":"6995.48394908","mark_iv":"0.8003303","delta":"0.99499319","greeks":{"delta":"0.994993191509253","gamma":"0.00000513244060489555","vega":"0.5221920243777873","theta":"-42.760206863001514","rho":"-0.11889709278882282","vanna":"0.000019146635613713486","volga":"0.04257134418100113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.06732","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2420-C","mark_price":"328.93904287","mark_iv":"1.05901861","delta":"0.99845976","greeks":{"delta":"0.9984597616767257","gamma":"0.000044078723919561266","vega":"0.005993942958679218","theta":"-0.9473914379046993","rho":"-0.005590734109935691","vanna":"0.000005965067148242466","volga":"0.0004821086720855388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019636","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-67000-P","mark_price":"535.92181933","mark_iv":"0.44722715","delta":"-0.06876929","greeks":{"delta":"-0.06876929429634435","gamma":"0.000008093082535945386","vega":"48.671134854716335","theta":"-15.747189724645748","rho":"-0.9634899915850025","vanna":"0.0016360947165977371","volga":"2.1080618530999238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.143137","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-130000-P","mark_price":"43476.72948979","mark_iv":"1.34486209","delta":"-1.00022699","greeks":{"delta":"-1.000226992596459","gamma":"0.00000008381737741184752","vega":"0.06052908308098266","theta":"13.177272298751674","rho":"-3.121228544649049","vanna":"-0.0000018889503138622168","volga":"0.0057436212610048635"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010836","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-92_5-P","mark_price":"5.74202428","mark_iv":"0.61296474","delta":"-0.38802639","greeks":{"delta":"-0.3880263927194766","gamma":"0.020480410317838343","vega":"0.11795105768291063","theta":"-0.09001874358367656","rho":"-0.00591827512509264","vanna":"0.0001892680392721217","volga":"0.000052531371631758504"},"last_traded_price":"9.042","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"24113.4368046","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"520","funding_rate":"","price_change_rate_24h":"-0.18429","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2250-C","mark_price":"500.83445037","mark_iv":"0.95928837","delta":"0.99462886","greeks":{"delta":"0.9946288577365309","gamma":"0.0000763234574841206","vega":"0.039710238016911814","theta":"-1.4023032532670774","rho":"-0.03595529708546496","vanna":"0.000036596949245652344","volga":"0.0025261082019789795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013705","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2720-C","mark_price":"69.92044963","mark_iv":"0.48953477","delta":"0.60077685","greeks":{"delta":"0.6007768542040623","gamma":"0.002884518535412436","vega":"1.05813916531648","theta":"-7.492035197115993","rho":"-0.0069352725621720035","vanna":"0.00016156784960424093","volga":"0.0011288948433205875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-99000-P","mark_price":"13657.23170481","mark_iv":"0.38768926","delta":"-0.75990853","greeks":{"delta":"-0.759908533139206","gamma":"0.000022419720013482694","vega":"116.88083216162134","theta":"-25.26251433029342","rho":"-24.553219476165786","vanna":"-0.002956283837555569","volga":"1.7479990416613638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2750-C","mark_price":"86.98999995","mark_iv":"0.48246716","delta":"0.52013273","greeks":{"delta":"0.5201327311622062","gamma":"0.0018531486983896146","vega":"1.7803411849329842","theta":"-4.651951497461536","rho":"-0.022928093859433535","vanna":"-0.000039589667561108046","volga":"-0.000053144973166931274"},"last_traded_price":"","bid":"83.85","bid_size":"0.1","bid_iv":"0.46826109","ask":"97.08","ask_size":"0.1","ask_iv":"0.5425878","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.145047","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2000-C","mark_price":"342.66379817","mark_iv":"1.04803866","delta":"0.53935312","greeks":{"delta":"0.5393531235729114","gamma":"0.00034978453150744554","vega":"4.515167091818263","theta":"-1.3818951949318392","rho":"-1.7332250679865513","vanna":"-0.001866599049652736","volga":"-0.002017694112717735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112054","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4000-P","mark_price":"2496.00683794","mark_iv":"1.39320478","delta":"-0.84232173","greeks":{"delta":"-0.842321730167357","gamma":"0.0002300524139669818","vega":"2.0018355466671744","theta":"-1.3289605805222198","rho":"-6.402111437360762","vanna":"-0.0015383204202563253","volga":"0.02316642850352648"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035272","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-110-C","mark_price":"8.0417971","mark_iv":"0.80370793","delta":"0.90280666","greeks":{"delta":"0.9028066628037869","gamma":"0.027261335050754006","vega":"0.013485154215496375","theta":"-0.33498004348706084","rho":"-0.0003570037302797187","vanna":"0.00017728566157394583","volga":"0.0002708834257015599"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-100-C","mark_price":"19.72596436","mark_iv":"0.6111231","delta":"0.60512276","greeks":{"delta":"0.6051227640122369","gamma":"0.00786832436129913","vega":"0.33099921365882573","theta":"-0.04209437640664286","rho":"-0.14895554721227933","vanna":"-0.0017255890943580138","volga":"-0.00037377425199245485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056869","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-64000-C","mark_price":"23669.27060926","mark_iv":"0.46976909","delta":"0.96014577","greeks":{"delta":"0.9601457677754122","gamma":"0.00000591638389141781","vega":"37.3740466013856","theta":"-25.083490947339943","rho":"-42.553045061275895","vanna":"0.001341644142875178","volga":"1.9234007561419195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014723","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-115-C","mark_price":"4.67940861","mark_iv":"0.65968479","delta":"0.31374691","greeks":{"delta":"0.31374691423633244","gamma":"0.013347053832520238","vega":"0.14429963041998284","theta":"-0.07663167466005892","rho":"-0.008412725893911555","vanna":"-0.0017707158127459894","volga":"0.0008337853006858388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.084996","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2600-P","mark_price":"206.38397863","mark_iv":"0.5320201","delta":"-0.35407181","greeks":{"delta":"-0.3540718095044729","gamma":"0.000506116570914977","vega":"5.21774256209994","theta":"-1.357138814572835","rho":"-0.5293628250469846","vanna":"0.00041514571048982036","volga":"0.004402161244504561"},"last_traded_price":"","bid":"204.64","bid_size":"0.1","bid_iv":"0.52715115","ask":"212.48","ask_size":"0.1","ask_iv":"0.54216825","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017402","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3100-C","mark_price":"11.0397769","mark_iv":"0.54983363","delta":"0.09882994","greeks":{"delta":"0.0988299436422729","gamma":"0.0007093977463174079","vega":"0.7766874930933565","theta":"-2.255168029723315","rho":"-0.0029097717126804344","vanna":"-0.0007083097967705801","volga":"0.02509444116183447"},"last_traded_price":"","bid":"10.28","bid_size":"0.1","bid_iv":"0.54577548","ask":"13.08","ask_size":"0.1","ask_iv":"0.58121832","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.371296","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-68-C","mark_price":"50.30873498","mark_iv":"0.845508","delta":"0.98814357","greeks":{"delta":"0.988143566891449","gamma":"0.001188767884252253","vega":"0.014362690846073342","theta":"-0.025999553272629483","rho":"-0.05185295636783263","vanna":"0.0002739091434612876","volga":"0.0006998761585607443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002748","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-35-C","mark_price":"60.5155556","mark_iv":"2.2677583","delta":"1.00040372","greeks":{"delta":"1.0004037202008493","gamma":"0.000000015471913951008577","vega":"0.000000022961861571845412","theta":"-0.014716013562885122","rho":"-0.004344459396844778","vanna":"0.0000000005439120619579559","volga":"0.0000000027632339137625667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040907","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-190-C","mark_price":"0.49462343","mark_iv":"0.80422067","delta":"0.04360333","greeks":{"delta":"0.043603329243603356","gamma":"0.003041537752271844","vega":"0.03495340378119254","theta":"-0.037795490175251946","rho":"-0.0005098058440669203","vanna":"-0.0007271738336726892","volga":"0.001465692401649182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00891","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-40000-P","mark_price":"2.32967303","mark_iv":"2.82067089","delta":"-0.00040749","greeks":{"delta":"-0.000407489029521366","gamma":"0.000000071132515344966","vega":"0.10773897949513507","theta":"-5.792739827176846","rho":"-0.00016724907017445372","vanna":"0.0000013729970237605785","volga":"0.003975286017976349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"2.843976","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-3000-P","mark_price":"255.05342464","mark_iv":"0.60248585","delta":"-0.92232039","greeks":{"delta":"-0.9223203935807891","gamma":"0.0008880677128800003","vega":"0.40093949548311153","theta":"-2.8170572694475906","rho":"-0.02529825004315357","vanna":"-0.00035740095706568973","volga":"0.013911821353254056"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-127-C","mark_price":"0.06312984","mark_iv":"0.99009736","delta":"0.03383387","greeks":{"delta":"0.03383386991232804","gamma":"0.01563641274447784","vega":"0.003648038821607817","theta":"-0.2926398953197626","rho":"-0.000001072971717510365","vanna":"-0.00005845816108133324","volga":"0.0001257781618970143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-75-C","mark_price":"29.27937572","mark_iv":"0.65288347","delta":"0.80012267","greeks":{"delta":"0.8001226668524082","gamma":"0.006700665543300505","vega":"0.20171487364104113","theta":"-0.04322501599621071","rho":"-0.14809778070913257","vanna":"0.0010583291747494458","volga":"0.0007996635021850942"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.078476","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-82000-C","mark_price":"4684.40882387","mark_iv":"0.40297257","delta":"0.91434554","greeks":{"delta":"0.914345539093437","gamma":"0.00004536716281790656","vega":"13.563132566651184","theta":"-90.4156058650018","rho":"-0.4646373547019193","vanna":"0.0005152242634272827","volga":"0.6078011378994934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1150-P","mark_price":"14.28999198","mark_iv":"1.45049079","delta":"-0.07815956","greeks":{"delta":"-0.07815956020751084","gamma":"0.000397596378528984","vega":"0.370139300511589","theta":"-2.777801492917637","rho":"-0.0037664361019778144","vanna":"0.000193390510535507","volga":"0.0042795052949128436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.557074","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-70000-C","mark_price":"24008.39255751","mark_iv":"0.4199732","delta":"0.83717255","greeks":{"delta":"0.8371725451020677","gamma":"0.000009029735318114428","vega":"214.18971280572893","theta":"-26.16276530723255","rho":"-181.2932023956613","vanna":"0.0029466781215462005","volga":"2.2034686288200063"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00637","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-30000-P","mark_price":"219.28420619","mark_iv":"0.62413756","delta":"-0.01135811","greeks":{"delta":"-0.011358108312461777","gamma":"0.0000006379567990933932","vega":"22.48917867033521","theta":"-2.4127577977643604","rho":"-1.6558682924822263","vanna":"0.0007291334398616514","volga":"1.4455909136852716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.245282","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-86-P","mark_price":"6.72763393","mark_iv":"0.61097845","delta":"-0.3022033","greeks":{"delta":"-0.3022032989767454","gamma":"0.011877670537324424","vega":"0.1696806025001123","theta":"-0.05204652937040533","rho":"-0.017255987293681","vanna":"0.0006339660719279476","volga":"0.00031922024187763874"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.113509","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-100-P","mark_price":"6.86919185","mark_iv":"0.68173288","delta":"-0.63818428","greeks":{"delta":"-0.6381842804801799","gamma":"0.03553621495654827","vega":"0.05820785634093281","theta":"-0.19825943920038122","rho":"-0.00181052395537075","vanna":"-0.0004132818935559376","volga":"0.00013868465210616223"},"last_traded_price":"","bid":"6.21","bid_size":"1","bid_iv":"0.55473585","ask":"7.28","ask_size":"1","ask_iv":"0.74138024","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.219178","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-92_5-P","mark_price":"3.68492926","mark_iv":"0.64084556","delta":"-0.37631741","greeks":{"delta":"-0.37631740883924225","gamma":"0.02912255523948236","vega":"0.07746902467077534","theta":"-0.14417091805138801","rho":"-0.0016779415014154379","vanna":"0.00022890364163415716","volga":"0.00006939868247564615"},"last_traded_price":"","bid":"3.3","bid_size":"1","bid_iv":"0.59158936","ask":"4.15","ask_size":"1","ask_iv":"0.70128756","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.239682","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6000-P","mark_price":"3249.60899598","mark_iv":"1.90314268","delta":"-1.00064661","greeks":{"delta":"-1.0006466146785582","gamma":"0.000000011003367092687469","vega":"0.000011357747989268219","theta":"0.6791016573239551","rho":"-0.2332919733303613","vanna":"-0.00000001067787070691928","volga":"0.0000013960347769915819"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00206","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-105-P","mark_price":"0.79213405","mark_iv":"0.64474024","delta":"-0.12390859","greeks":{"delta":"-0.12390858595295336","gamma":"0.016605190779480528","vega":"0.03912174099467989","theta":"-0.1296022573336443","rho":"-0.0002087840459412588","vanna":"0.0005419190992856679","volga":"0.0007377964154978067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.215654","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-250-P","mark_price":"154.48444478","mark_iv":"2.11996229","delta":"-1.0004037","greeks":{"delta":"-1.0004037023936063","gamma":"0.000000022046419361676427","vega":"0.0000000305866905424887","theta":"0.01471378241635774","rho":"-0.011090559994895244","vanna":"-0.0000000008230323862331542","volga":"0.000000004138686270017673"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015227","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-89000-P","mark_price":"2694.05440259","mark_iv":"0.42166271","delta":"-0.84088579","greeks":{"delta":"-0.8408857874091992","gamma":"0.00009988609760741277","vega":"13.985353141461665","theta":"-170.68456169600265","rho":"-0.11959857012066336","vanna":"-0.00039321435556433423","volga":"0.33913139651783747"},"last_traded_price":"","bid":"2380","bid_size":"0.013","bid_iv":"0.05","ask":"3040","ask_size":"0.012","ask_iv":"0.65376878","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184285","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-124-P","mark_price":"16.71394778","mark_iv":"0.56778758","delta":"-0.50779812","greeks":{"delta":"-0.5077981242627434","gamma":"0.011871102176958203","vega":"0.23968745106525763","theta":"-0.06786993796569443","rho":"-0.04287029780932264","vanna":"-0.001066773078033364","volga":"0.000012549848116662465"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013782","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-89000-P","mark_price":"5218.73758333","mark_iv":"0.36437425","delta":"-0.55949008","greeks":{"delta":"-0.5594900751083308","gamma":"0.00003923716224354376","vega":"110.21963276226072","theta":"-46.73225314750899","rho":"-5.378926185454281","vanna":"-0.0009071113401738514","volga":"0.11169372383725731"},"last_traded_price":"","bid":"4921.84","bid_size":"0.018","bid_iv":"0.33674168","ask":"5645.09","ask_size":"0.018","ask_iv":"0.40235277","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059066","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-121-P","mark_price":"4.51018883","mark_iv":"0.80746658","delta":"-0.684278","greeks":{"delta":"-0.6842779999959553","gamma":"0.0561332166983848","vega":"0.027896841308445667","theta":"-0.6946705198939984","rho":"-0.00020022318703283705","vanna":"-0.00015653191539834999","volga":"0.00008840960051629014"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-240-C","mark_price":"1.05974434","mark_iv":"0.79186154","delta":"0.06026506","greeks":{"delta":"0.060265055567326635","gamma":"0.0025355420860919283","vega":"0.07139839287048891","theta":"-0.030766333047259627","rho":"-0.00271818221624906","vanna":"-0.0014988936791771937","volga":"0.002746775302512708"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057969","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-120000-P","mark_price":"33039.44822344","mark_iv":"0.43631182","delta":"-0.95703648","greeks":{"delta":"-0.9570364820396816","gamma":"0.000006689284558895646","vega":"39.24695737375582","theta":"-1.3799655700031384","rho":"-59.39892073747877","vanna":"-0.00188553760373834","volga":"2.654595628099248"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013825","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-107_5-C","mark_price":"2.66447068","mark_iv":"0.68123248","delta":"0.28287403","greeks":{"delta":"0.282874029139288","gamma":"0.020482958396134884","vega":"0.08231506372289468","theta":"-0.12275758511712032","rho":"-0.0017242675802552124","vanna":"-0.0009499161885798633","volga":"0.0005235721593362155"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.149531","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-95-C","mark_price":"1.99893115","mark_iv":"0.68708386","delta":"0.55450506","greeks":{"delta":"0.5545050624633315","gamma":"0.09044173902449665","vega":"0.025147561561196245","theta":"-0.5398514380705444","rho":"-0.00008873960592534091","vanna":"0.000034878603942631596","volga":"0.000004554409375313887"},"last_traded_price":"","bid":"1.27","bid_size":"1","bid_iv":"0.39618919","ask":"2.64","ask_size":"1","ask_iv":"0.94157795","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.420038","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5000-C","mark_price":"63.84531881","mark_iv":"0.59880396","delta":"0.12997959","greeks":{"delta":"0.12997959245054586","gamma":"0.0001819311766711042","vega":"4.162987573488294","theta":"-0.7179723267661863","rho":"-0.32293550618884986","vanna":"-0.0039607450734443226","volga":"0.12411204640757685"},"last_traded_price":"62.85","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"30287.675974470003","total_volume":"355218.91305739","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"258","funding_rate":"","price_change_rate_24h":"-0.098304","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"kPEPE-USD-PERP","mark_price":"0.00486587","delta":"1.00021743","greeks":{"delta":"1.00021743133539","gamma":"0","vega":"0"},"last_traded_price":"0.004892","bid":"0.004867","bid_size":"5319087","ask":"0.004869","ask_size":"5316902","volume_24h":"9255.185545","total_volume":"928040981.088544388","created_at":1790096800569,"underlying_price":"0.00486481","open_interest":"1119034","funding_rate":"0.00010674453592","price_change_rate_24h":"-0.017212","external_fair_price":"0.00486581","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-76000-P","mark_price":"2370.85326543","mark_iv":"0.40276723","delta":"-0.21408834","greeks":{"delta":"-0.21408833839597433","gamma":"0.000016615626459274734","vega":"128.39020106150926","theta":"-24.9264859807662","rho":"-6.081099860903679","vanna":"0.0022052334042178333","volga":"1.5301124593801017"},"last_traded_price":"3792.57","bid":"2346.65","bid_size":"0.001","bid_iv":"0.40029554","ask":"2470.18","ask_size":"0.001","ask_iv":"0.4098795","volume_24h":"0","total_volume":"15676.467494921","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073525","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-74-C","mark_price":"43.76683672","mark_iv":"1.78044928","delta":"0.99934231","greeks":{"delta":"0.9993423149481503","gamma":"0.00015476246205667154","vega":"0.0002742551869677295","theta":"-0.01579682081507933","rho":"-0.003142055625594089","vanna":"0.000003930366315783671","volga":"0.000014601882423404388"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001517","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-98000-C","mark_price":"3219.35116697","mark_iv":"0.3871435","delta":"0.32352695","greeks":{"delta":"0.32352695380257257","gamma":"0.000021354336828808574","vega":"158.60581111545068","theta":"-36.86047078486077","rho":"-8.257447316845955","vanna":"-0.0031554917739229464","volga":"1.282821356991715"},"last_traded_price":"2969.43","bid":"3215.95","bid_size":"0.001","bid_iv":"0.38643103","ask":"3360.64","ask_size":"0.001","ask_iv":"0.39551744","volume_24h":"0","total_volume":"165398.29350818","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010691","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-113-P","mark_price":"0.67905813","mark_iv":"0.75660336","delta":"-0.20004594","greeks":{"delta":"-0.20004594155945246","gamma":"0.047172276275552816","vega":"0.021966741840813583","theta":"-0.5127304595182769","rho":"-0.00003014578481024564","vanna":"0.00019505488362755774","volga":"0.00019325794032148852"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-100-P","mark_price":"4.7085908","mark_iv":"0.90463069","delta":"-0.88911425","greeks":{"delta":"-0.8891142504851828","gamma":"0.05312099918114226","vega":"0.007445410939420625","theta":"-0.5393070418012527","rho":"-0.00008002846733454162","vanna":"-0.0001085289715449492","volga":"0.000126593769485134"},"last_traded_price":"","bid":"4.34","bid_size":"1","bid_iv":"0.05","ask":"5.12","ask_size":"1","ask_iv":"1.32137668","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.345081","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2700-C","mark_price":"53.19767989","mark_iv":"0.44408251","delta":"0.83879729","greeks":{"delta":"0.8387972884107647","gamma":"0.004860956186645327","vega":"0.27718222654908325","theta":"-10.28703407532861","rho":"-0.0009041617086293125","vanna":"0.00022047250504790949","volga":"0.005994417898789247"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.266796","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-400-C","mark_price":"1185.39880688","mark_iv":"1.93709238","delta":"0.98920676","greeks":{"delta":"0.989206762264504","gamma":"0.00003622528967191837","vega":"0.3071971298226684","theta":"-0.6458895376270297","rho":"-2.131131523329004","vanna":"0.00012771301040376365","volga":"0.004141316974232087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052346","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-82-C","mark_price":"36.6035499","mark_iv":"0.69956509","delta":"0.96190826","greeks":{"delta":"0.9619082565943086","gamma":"0.0033453583570216897","vega":"0.03344196634315646","theta":"-0.04069119857339033","rho":"-0.03772709206780283","vanna":"0.0006142116170681282","volga":"0.001256542196627481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002731","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-84000-P","mark_price":"9365.26608127","mark_iv":"0.40181073","delta":"-0.37104925","greeks":{"delta":"-0.37104925289599777","gamma":"0.000012829735710019242","vega":"291.1663913319508","theta":"-16.86054840053193","rho":"-70.71939844094447","vanna":"0.00013613763587982616","volga":"0.04302333165174555"},"last_traded_price":"","bid":"8952.92","bid_size":"0.001","bid_iv":"0.38859297","ask":"9934.45","ask_size":"0.001","ask_iv":"0.42230355","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040339","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2000-P","mark_price":"497.58090595","mark_iv":"1.18630102","delta":"-0.7481921","greeks":{"delta":"-0.7481921046793668","gamma":"0.0006820477787131585","vega":"1.2750070956447823","theta":"-3.068949377838403","rho":"-0.3220011472209564","vanna":"-0.0006641715326678607","volga":"0.006866580341497927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.125579","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4400-P","mark_price":"1647.55946547","mark_iv":"0.59658593","delta":"-0.9251629","greeks":{"delta":"-0.9251628976802707","gamma":"0.00019120309724539967","vega":"2.210405633069783","theta":"-0.3765798000937436","rho":"-4.225893593087773","vanna":"-0.002248957983744253","volga":"0.0844542867915813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001608","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-92000-C","mark_price":"2149.74385335","mark_iv":"0.3674243","delta":"0.33852589","greeks":{"delta":"0.3385258887008549","gamma":"0.00003597025094028874","vega":"101.88846906749967","theta":"-53.775808084677365","rho":"-2.2157300147032704","vanna":"-0.0017289536522846199","volga":"0.6299098630459913"},"last_traded_price":"2109.71","bid":"2162.48","bid_size":"0.001","bid_iv":"0.36620967","ask":"2285.42","ask_size":"0.001","ask_iv":"0.37819544","volume_24h":"4730.72106287495","total_volume":"792346.87102307537","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.026847","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3100-C","mark_price":"181.78194207","mark_iv":"0.53331481","delta":"0.4000325","greeks":{"delta":"0.40003249619541476","gamma":"0.0005250301048918831","vega":"5.425901355756989","theta":"-1.6871451862195954","rho":"-0.46626004135023247","vanna":"-0.001983244720224445","volga":"0.014483737995260969"},"last_traded_price":"","bid":"179.87","bid_size":"0.1","bid_iv":"0.53193107","ask":"189.12","ask_size":"0.1","ask_iv":"0.54898263","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052753","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-124-C","mark_price":"0.70461543","mark_iv":"0.86621122","delta":"0.19277644","greeks":{"delta":"0.1927764416937472","gamma":"0.04028910248993994","vega":"0.021479390192612198","theta":"-0.5742371486801356","rho":"-0.00003128036435631175","vanna":"-0.00019489313460596954","volga":"0.00019912222220963812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-99-C","mark_price":"0.27663548","mark_iv":"0.86095706","delta":"0.15808532","greeks":{"delta":"0.1580853239680346","gamma":"0.07123350330230492","vega":"0.00950204128198575","theta":"-0.6599898714221559","rho":"-0.000004701770550991691","vanna":"-0.00011997184572815323","volga":"0.00011481758456692779"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-86000-C","mark_price":"3034.53504641","mark_iv":"0.36530523","delta":"0.55651447","greeks":{"delta":"0.5565144663116499","gamma":"0.00005873324423343833","vega":"73.07538429073428","theta":"-86.61159265030975","rho":"-1.3817829053271793","vanna":"0.00014137426961596372","volga":"0.017004317725593396"},"last_traded_price":"2830","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"430056.9511928","total_volume":"927189.052725814","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"21.75","funding_rate":"","price_change_rate_24h":"0.019987","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-122-P","mark_price":"10.97619428","mark_iv":"0.57986043","delta":"-0.53375992","greeks":{"delta":"-0.5337599189174239","gamma":"0.018199318793355304","vega":"0.15079940740040276","theta":"-0.11089128465921413","rho":"-0.01131310742365345","vanna":"-0.0005888591559484104","volga":"0.00005578174927623274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013932","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-800-C","mark_price":"2016.68002301","mark_iv":"0.86079225","delta":"1.01300848","greeks":{"delta":"1.013008475659527","gamma":"0.000015024094928725873","vega":"0.4941968721961822","theta":"-0.44919300207979224","rho":"-10.200553398280533","vanna":"0.0003647294497468755","volga":"0.02364245968744346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003231","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5200-P","mark_price":"2473.02440164","mark_iv":"0.59167209","delta":"-0.84844422","greeks":{"delta":"-0.8484442187365403","gamma":"0.00019132534171578783","vega":"6.458008423788309","theta":"-0.4136888980332303","rho":"-18.674407799911275","vanna":"-0.005689954620520166","volga":"0.1436817314342851"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2200-P","mark_price":"923.36930835","mark_iv":"1.09622965","delta":"-0.52030214","greeks":{"delta":"-0.5203021409659783","gamma":"0.0003351261876933766","vega":"4.524867153074564","theta":"-1.2465928020948405","rho":"-4.6704870510626355","vanna":"-0.002121789354166977","volga":"0.0007450700450502927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107062","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-60-C","mark_price":"44.42751868","mark_iv":"0.75674093","delta":"0.88107825","greeks":{"delta":"0.8810782533943021","gamma":"0.0036608719331891154","vega":"0.19069871551207804","theta":"-0.03403978544164931","rho":"-0.3354829824310487","vanna":"0.0011000853242950596","volga":"0.001128461306474915"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055054","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5800-P","mark_price":"3049.60904442","mark_iv":"1.85782154","delta":"-1.00064603","greeks":{"delta":"-1.0006460265536516","gamma":"0.000000017667759487768018","vega":"0.000017802489801132802","theta":"0.6788826158769711","rho":"-0.2189338192773309","vanna":"-0.000000016798985514636098","volga":"0.000002152244613947662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002195","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-113-C","mark_price":"5.42584378","mark_iv":"0.75660336","delta":"0.79996237","greeks":{"delta":"0.7999623672623389","gamma":"0.047172276275504334","vega":"0.02196674184092595","theta":"-0.5133342332702033","rho":"-0.00024087233810352545","vanna":"0.00019505488362791848","volga":"0.00019325794032128816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-119-P","mark_price":"3.11854735","mark_iv":"0.77585635","delta":"-0.5710182","greeks":{"delta":"-0.5710181997669921","gamma":"0.06450196863719633","vega":"0.030801001362290387","theta":"-0.7370561183366845","rho":"-0.00013844331386782328","vanna":"-0.00007776599577404988","volga":"0.000016386223019124634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2200-P","mark_price":"50.65968813","mark_iv":"0.55783236","delta":"-0.13796618","greeks":{"delta":"-0.13796617901273203","gamma":"0.0003398663363890757","vega":"2.5750413610586707","theta":"-1.0464664373843793","rho":"-0.09107690835504106","vanna":"0.0014412634544538419","volga":"0.043366255550278655"},"last_traded_price":"","bid":"49.58","bid_size":"0.1","bid_iv":"0.55371504","ask":"53.88","ask_size":"0.1","ask_iv":"0.57030289","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068924","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-850-C","mark_price":"711.66310231","mark_iv":"2.77476865","delta":"0.99707177","greeks":{"delta":"0.9970717700559026","gamma":"0.000028139176459510062","vega":"0.013649477489532016","theta":"-1.0209760169663382","rho":"-0.05109084983253031","vanna":"0.000007781763085085448","volga":"0.0003283107512389495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09949","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2250-P","mark_price":"59.24463462","mark_iv":"0.55126037","delta":"-0.15784144","greeks":{"delta":"-0.15784143981989326","gamma":"0.00037643554980605783","vega":"2.8185111650705807","theta":"-1.128917230504492","rho":"-0.1065110812367094","vanna":"0.0014417416079783609","volga":"0.03997669364270203"},"last_traded_price":"","bid":"58.89","bid_size":"0.1","bid_iv":"0.54729315","ask":"62.78","ask_size":"0.1","ask_iv":"0.56096093","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.060658","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1125-P","mark_price":"24.274643","mark_iv":"1.35585954","delta":"-0.100107","greeks":{"delta":"-0.10010700219989338","gamma":"0.00038921267637960543","vega":"0.5851382883671313","theta":"-2.369241034427381","rho":"-0.011053517564863925","vanna":"0.0002745342442667743","volga":"0.005492118373866493"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.405254","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-75000-P","mark_price":"1433.35020992","mark_iv":"0.40486224","delta":"-0.16763157","greeks":{"delta":"-0.1676315701210201","gamma":"0.00001694732637014625","vega":"92.26517392507759","theta":"-26.419036569107753","rho":"-2.576903070460704","vanna":"0.002102968374381637","volga":"1.763720611965098"},"last_traded_price":"","bid":"1416.9","bid_size":"0.001","bid_iv":"0.40245686","ask":"1513.94","ask_size":"0.001","ask_iv":"0.41289986","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.094164","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-92_5-C","mark_price":"3.62180881","mark_iv":"0.69058026","delta":"0.76312776","greeks":{"delta":"0.7631277555935267","gamma":"0.07029706938704006","vega":"0.019645749798524882","theta":"-0.42783914373019155","rho":"-0.0001607848696358403","vanna":"0.000199596933703324","volga":"0.0001364273554545812"},"last_traded_price":"","bid":"2.98","bid_size":"1","bid_iv":"0.30076132","ask":"4.13","ask_size":"1","ask_iv":"0.95399756","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.497735","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4400-P","mark_price":"1642.36318116","mark_iv":"0.65726904","delta":"-0.98672953","greeks":{"delta":"-0.9867295322909267","gamma":"0.00007574594188329349","vega":"0.38766737789470945","theta":"-0.010983689786567729","rho":"-1.6927753417673619","vanna":"-0.0004964965508486064","volga":"0.02869533510753795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002675","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2100-P","mark_price":"133.63189929","mark_iv":"0.56786258","delta":"-0.18193053","greeks":{"delta":"-0.18193053337987278","gamma":"0.0002399357136939459","vega":"5.206567175880089","theta":"-0.7407467103348117","rho":"-0.6759224612736464","vanna":"0.0017324472813706495","volga":"0.04396217229273291"},"last_traded_price":"","bid":"124.99","bid_size":"0.1","bid_iv":"0.54604014","ask":"147.9","ask_size":"0.1","ask_iv":"0.58975435","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037834","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-72-C","mark_price":"23.5264841","mark_iv":"1.25766188","delta":"0.9969923","greeks":{"delta":"0.9969922986190345","gamma":"0.0010095566771835746","vega":"0.0008309232158056431","theta":"-0.034605211084002836","rho":"-0.0016889848280156126","vanna":"0.00001798432204585806","volga":"0.000046455824976538385"},"last_traded_price":"10.415","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"486.72881239","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"8","funding_rate":"","price_change_rate_24h":"0.111431","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3400-C","mark_price":"30.23835074","mark_iv":"0.54286855","delta":"0.13474107","greeks":{"delta":"0.13474106940102368","gamma":"0.00045328405625225983","vega":"1.9161161737601946","theta":"-1.4272385964039425","rho":"-0.031166513670734704","vanna":"-0.0016454552959536532","volga":"0.05007001240284265"},"last_traded_price":"21.74","bid":"29.3","bid_size":"0.1","bid_iv":"0.537857","ask":"33.1","ask_size":"0.1","ask_iv":"0.55744203","volume_24h":"0","total_volume":"1964885.17102864","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1500","funding_rate":"","price_change_rate_24h":"-0.14478","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-80-C","mark_price":"15.50371397","mark_iv":"1.00128475","delta":"0.99660356","greeks":{"delta":"0.9966035643317658","gamma":"0.0016927601354219258","vega":"0.000685914918419663","theta":"-0.03320682342599101","rho":"-0.0006882645532886357","vanna":"0.000018803221649278205","volga":"0.00004824659883249824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.179517","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-98000-C","mark_price":"18.0272772","mark_iv":"0.63808337","delta":"0.01140828","greeks":{"delta":"0.011408282541392162","gamma":"0.000006393437125768127","vega":"2.190605116888419","theta":"-26.839667070642278","rho":"-0.0012941924159552917","vanna":"-0.0000925201411658602","volga":"0.18216994629646766"},"last_traded_price":"15.03","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.74892619","volume_24h":"1031.167626399","total_volume":"1386615.86656541426","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.588835","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2440-C","mark_price":"311.64600944","mark_iv":"0.70135783","delta":"0.98019475","greeks":{"delta":"0.9801947455871878","gamma":"0.0003021400325770751","vega":"0.11493259126068088","theta":"-2.203749599407605","rho":"-0.022373310832497766","vanna":"0.00011836473581478411","volga":"0.006652370666220055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024372","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3100-C","mark_price":"69.06147002","mark_iv":"0.51533623","delta":"0.26985085","greeks":{"delta":"0.26985085399823705","gamma":"0.000728546575048508","vega":"2.923510820179917","theta":"-2.091970931546568","rho":"-0.0711813044329031","vanna":"-0.0016148736187188684","volga":"0.027385213045707384"},"last_traded_price":"52.75","bid":"68.56","bid_size":"0.1","bid_iv":"0.51325712","ask":"73.71","ask_size":"0.1","ask_iv":"0.53075472","volume_24h":"0","total_volume":"265.73539083","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.091894","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-73000-P","mark_price":"20.0299244","mark_iv":"0.86428132","delta":"-0.00920283","greeks":{"delta":"-0.00920283479002988","gamma":"0.000003913719572544384","vega":"1.8163398125798358","theta":"-29.81887077578271","rho":"-0.0014379640653059648","vanna":"0.00005550747055940784","volga":"0.11317451180324352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.320668","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-114-P","mark_price":"0.90258031","mark_iv":"0.74956007","delta":"-0.25064074","greeks":{"delta":"-0.250640735012104","gamma":"0.05411294951915341","vega":"0.02496423120906743","theta":"-0.5772557899282156","rho":"-0.000040068723119718994","vanna":"0.00017608934906753127","volga":"0.00013943082227527902"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-185-C","mark_price":"0.56790425","mark_iv":"0.78817637","delta":"0.04999138","greeks":{"delta":"0.049991383240796126","gamma":"0.0034633425679793293","vega":"0.03900676123513769","theta":"-0.04135993727979979","rho":"-0.0005853360139619087","vanna":"-0.0007983903903452182","volga":"0.0015478104870158913"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011581","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-124-P","mark_price":"6.95782977","mark_iv":"0.86621122","delta":"-0.80723187","greeks":{"delta":"-0.8072318671295512","gamma":"0.04028910248996409","vega":"0.021479390192494202","theta":"-0.5736333749280252","rho":"-0.00030888260056327935","vanna":"-0.0001948931346054558","volga":"0.00019912222220976045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1300-C","mark_price":"321.65505599","mark_iv":"1.06992824","delta":"0.79514827","greeks":{"delta":"0.7951482690407922","gamma":"0.0006746121752178164","vega":"1.137396075050152","theta":"-2.7171860573394735","rho":"-0.2081536807519873","vanna":"0.00037110619111119827","volga":"0.004730805113988784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.123166","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-110-C","mark_price":"0.83436079","mark_iv":"0.76841076","delta":"0.14417522","greeks":{"delta":"0.14417522361377358","gamma":"0.019070194126548173","vega":"0.03520827520115098","theta":"-0.14241324085687643","rho":"-0.00021991381701542297","vanna":"-0.0005697865906835028","volga":"0.0005780418269611607"},"last_traded_price":"","bid":"0.47","bid_size":"1","bid_iv":"0.64907387","ask":"1.06","ask_size":"1","ask_iv":"0.82499092","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.12115","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-82000-C","mark_price":"16236.84122422","mark_iv":"0.40334643","delta":"0.69339831","greeks":{"delta":"0.6933983149492426","gamma":"0.000012434692511773601","vega":"283.2795849936281","theta":"-28.881425768720835","rho":"-122.60833104081208","vanna":"0.0006789438422708747","volga":"0.25490078572473424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006015","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3000-P","mark_price":"385.45401089","mark_iv":"0.52399527","delta":"-0.60190868","greeks":{"delta":"-0.6019086790345705","gamma":"0.0006391906693869399","vega":"4.549148835909718","theta":"-1.6067094561917654","rho":"-0.6929762282524667","vanna":"-0.0014768640210273123","volga":"0.009961466677490085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007132","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4400-C","mark_price":"3.49536262","mark_iv":"0.65726904","delta":"0.01782589","greeks":{"delta":"0.017825893717753186","gamma":"0.00007574594188333959","vega":"0.38766737789506467","theta":"-0.34456820353217466","rho":"-0.0036026523997579342","vanna":"-0.0004964965508489908","volga":"0.028695335107555217"},"last_traded_price":"2.5","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12133.655229622","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"9.4","funding_rate":"","price_change_rate_24h":"-0.314074","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-6000-P","mark_price":"3223.56183587","mark_iv":"0.63046333","delta":"-0.94967488","greeks":{"delta":"-0.9496748826698875","gamma":"0.00011275706861813977","vega":"2.7165452027969326","theta":"-0.1507362630904405","rho":"-16.305072824649102","vanna":"-0.0030033510334866813","volga":"0.1211399849894219"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000326","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4200-P","mark_price":"1455.68903832","mark_iv":"0.58508793","delta":"-0.90371491","greeks":{"delta":"-0.9037149095307038","gamma":"0.00022925854563958894","vega":"2.599265955587431","theta":"-0.4921139354798797","rho":"-3.7337571784433647","vanna":"-0.0024863152620678407","volga":"0.08487561890938213"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001452","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-115-P","mark_price":"20.76832349","mark_iv":"0.71627147","delta":"-0.82162427","greeks":{"delta":"-0.8216242732384852","gamma":"0.015204350276695823","vega":"0.06424462588140126","theta":"-0.08562908675044609","rho":"-0.013439872746573355","vanna":"-0.0010264968850301759","volga":"0.0008923325381395662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.096787","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1600-P","mark_price":"14.81776576","mark_iv":"0.66538926","delta":"-0.03557711","greeks":{"delta":"-0.035577114100472304","gamma":"0.00008473286321397273","vega":"1.0925258359524506","theta":"-0.37564451402983434","rho":"-0.038006701884713015","vanna":"0.0008799117389125298","volga":"0.043774683383487965"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.127151","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-75-C","mark_price":"25.0680733","mark_iv":"0.65092158","delta":"0.83268292","greeks":{"delta":"0.8326829210569766","gamma":"0.008315766072255244","vega":"0.12656276705685182","theta":"-0.05314965669291046","rho":"-0.06429814084677524","vanna":"0.0012221263439403498","volga":"0.0010849136448225466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.088516","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2000-P","mark_price":"1.00756561","mark_iv":"0.83695562","delta":"-0.0078306","greeks":{"delta":"-0.007830597302591561","gamma":"0.000057604724338499946","vega":"0.09600320702636304","theta":"-0.4147802731391903","rho":"-0.0002655656886572088","vanna":"0.00009520329823634637","volga":"0.006325191339806995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.310265","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-30-P","mark_price":"2.1374322","mark_iv":"1.05380183","delta":"-0.04108543","greeks":{"delta":"-0.041085433714536275","gamma":"0.00101216914969428","vega":"0.07342231157163427","theta":"-0.013669522492577706","rho":"-0.01614026963454429","vanna":"0.0006089575042361291","volga":"0.0010175989815339379"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098755","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-94000-P","mark_price":"7524.25494188","mark_iv":"0.52365119","delta":"-0.9679635","greeks":{"delta":"-0.9679635043697364","gamma":"0.00001893889766135646","vega":"5.325361110268156","theta":"-38.95537323074511","rho":"-0.5401721670819277","vanna":"-0.0002222498201517141","volga":"0.3547667701540777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063412","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-110-P","mark_price":"15.8345832","mark_iv":"0.71612032","delta":"-0.79991535","greeks":{"delta":"-0.7999153535109788","gamma":"0.01934963870979307","vega":"0.05751804150072679","theta":"-0.1129007233985481","rho":"-0.00721031596435969","vanna":"-0.0008305664001096666","volga":"0.0006617589199993425"},"last_traded_price":"","bid":"14.724","bid_size":"1","bid_iv":"0.46172902","ask":"16.649","ask_size":"1","ask_iv":"0.83984088","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.120854","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-66000-P","mark_price":"3259.03174289","mark_iv":"0.42881158","delta":"-0.16163759","greeks":{"delta":"-0.1616375917890564","gamma":"0.000007699040574434773","vega":"186.46834848810414","theta":"-12.604723703449288","rho":"-24.60974011386223","vanna":"0.003216386076881453","volga":"2.8159707028647625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.084729","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-110-C","mark_price":"2.23573835","mark_iv":"0.69294408","delta":"0.2443948","greeks":{"delta":"0.24439479565040967","gamma":"0.01868404268905111","vega":"0.07637660110889008","theta":"-0.1155358543728664","rho":"-0.0014468206339999957","vanna":"-0.0010058113962644834","volga":"0.0006674157792776859"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.138131","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1000-P","mark_price":"21.50692489","mark_iv":"0.73031202","delta":"-0.02568213","greeks":{"delta":"-0.025682130459737048","gamma":"0.00003445375443139988","vega":"1.4354564646473895","theta":"-0.1817169061465335","rho":"-0.16240401257887357","vanna":"0.0009496212019473826","volga":"0.051225992747988586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103761","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1800-P","mark_price":"458.98261593","mark_iv":"0.99833336","delta":"-0.50858079","greeks":{"delta":"-0.5085807900507311","gamma":"0.0005114423770090179","vega":"3.1890324565666996","theta":"-1.6033974213067859","rho":"-1.1772635437597578","vanna":"-0.0010493647519449257","volga":"0.00011485608954572652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.169308","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6500-P","mark_price":"3749.60894131","mark_iv":"2.00641242","delta":"-1.00064727","greeks":{"delta":"-1.0006472716691777","gamma":"0.0000000036226686369890936","vega":"0.000003942249392347404","theta":"0.6793636251345873","rho":"-0.2691873608303131","vanna":"-0.0000000036772278647716026","volga":"0.0000005027461122989924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002092","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1200-C","mark_price":"1550.39303032","mark_iv":"2.40630728","delta":"1.00063236","greeks":{"delta":"1.000632361545706","gamma":"0.0000001193144739547407","vega":"0.00015571824114268834","theta":"-0.6866543135776203","rho":"-0.11130392873089658","vanna":"0.00000009337772552258529","volga":"0.000010702750073644773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004291","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2950-C","mark_price":"173.10966445","mark_iv":"0.52272863","delta":"0.43583852","greeks":{"delta":"0.4358385194911547","gamma":"0.0006507748953377899","vega":"4.620398505762157","theta":"-1.9920607199116602","rho":"-0.31121970191226467","vanna":"-0.0012616876500611315","volga":"0.00591964927690852"},"last_traded_price":"","bid":"171.03","bid_size":"0.1","bid_iv":"0.52031541","ask":"181.27","ask_size":"0.1","ask_iv":"0.54248529","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051909","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4000-C","mark_price":"139.76816966","mark_iv":"0.56625461","delta":"0.25533238","greeks":{"delta":"0.2553323844989267","gamma":"0.00029334672158666747","vega":"6.3475527290884735","theta":"-1.0576200943414769","rho":"-0.7069602823377356","vanna":"-0.004396548657344122","volga":"0.08160689224958279"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066021","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-120-P","mark_price":"24.52222571","mark_iv":"1.16677728","delta":"-0.98845421","greeks":{"delta":"-0.9884542087168796","gamma":"0.0032971631926328516","vega":"0.0025176461724345962","theta":"-0.041512741846392615","rho":"-0.0017604699025044184","vanna":"-0.00005328537010245752","volga":"0.00011492226193391281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.090059","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-150000-P","mark_price":"62025.44577851","mark_iv":"0.43943399","delta":"-0.90897593","greeks":{"delta":"-0.9089759334514599","gamma":"0.000006451616664732141","vega":"160.1268667898797","theta":"-2.0762223506920012","rho":"-468.3692033121139","vanna":"-0.00646686968782438","volga":"6.448535003448113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009858","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-54000-P","mark_price":"1408.72448058","mark_iv":"0.46773061","delta":"-0.07572831","greeks":{"delta":"-0.07572830523049953","gamma":"0.000004092853128147522","vega":"108.12446279356705","theta":"-8.283927163527991","rho":"-10.63762064908665","vanna":"0.002800608516956128","volga":"3.5222790379641364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12949","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-84500-P","mark_price":"499.29822383","mark_iv":"0.37315461","delta":"-0.25421458","greeks":{"delta":"-0.254214582702139","gamma":"0.00009977753590306948","vega":"27.622596007345614","theta":"-138.20297440633774","rho":"-0.04952441514842079","vanna":"0.0005346632477696855","volga":"0.30603210972205314"},"last_traded_price":"","bid":"476.19","bid_size":"0.001","bid_iv":"0.36299064","ask":"524.95","ask_size":"0.024","ask_iv":"0.38060482","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2650-P","mark_price":"12.3157501","mark_iv":"0.50567309","delta":"-0.18704872","greeks":{"delta":"-0.187048721659238","gamma":"0.0022827142732451673","vega":"0.6260610259759183","theta":"-5.913786869174532","rho":"-0.0008841573535031916","vanna":"0.0003812627271867901","volga":"0.009319094147171816"},"last_traded_price":"","bid":"11.4","bid_size":"0.1","bid_iv":"0.49108866","ask":"15.81","ask_size":"0.1","ask_iv":"0.55971017","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.400191","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-64000-C","mark_price":"24361.82343359","mark_iv":"0.45712033","delta":"0.94264441","greeks":{"delta":"0.942644412560644","gamma":"0.000006804959047310239","vega":"59.67838781878218","theta":"-26.418663829871843","rho":"-62.48665120844317","vanna":"0.0018772214431026458","volga":"2.39482188900424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013737","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3600-C","mark_price":"0.11795658","mark_iv":"1.06732174","delta":"0.001688","greeks":{"delta":"0.001688004117732688","gamma":"0.00002186320149463491","vega":"0.01265623087362442","theta":"-0.25890193369265807","rho":"-0.000008468195577566355","vanna":"-0.000013036879261531082","volga":"0.0010504360328442467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.729647","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-72000-C","mark_price":"22567.86718489","mark_iv":"0.41622364","delta":"0.81560387","greeks":{"delta":"0.8156038694856046","gamma":"0.00000968170955348677","vega":"227.6044793848928","theta":"-26.776351221956983","rho":"-170.41544548736965","vanna":"0.0027161270055936736","volga":"1.8587154973292035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006276","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-79000-C","mark_price":"7518.39578687","mark_iv":"0.58914922","delta":"0.99040312","greeks":{"delta":"0.9904031198185332","gamma":"0.000007746828905808226","vega":"1.515487881940489","theta":"-40.841161785457054","rho":"-0.3337680871545777","vanna":"0.00006819831780737983","volga":"0.13755481987098028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058361","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-81000-C","mark_price":"6428.54455172","mark_iv":"0.37752569","delta":"0.81251555","greeks":{"delta":"0.812515546385456","gamma":"0.000038938813767345344","vega":"50.068024829451616","theta":"-66.06780027830898","rho":"-2.927253374318916","vanna":"0.0012269182012228466","volga":"0.9344692197554203"},"last_traded_price":"4748.89","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1654.1337540828","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.036735","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-30-C","mark_price":"70.10538813","mark_iv":"1.05380183","delta":"0.98500411","greeks":{"delta":"0.9850041093783304","gamma":"0.0010121691496942891","vega":"0.07342231157163845","theta":"-0.022824021554639536","rho":"-0.52938281032049","vanna":"0.0006089575042361343","volga":"0.0010175989815339361"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036784","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-46-P","mark_price":"0.60928888","mark_iv":"0.88772115","delta":"-0.03086406","greeks":{"delta":"-0.030864064937506465","gamma":"0.0016258649421507293","vega":"0.033747069172415524","theta":"-0.01566050884150106","rho":"-0.00156279032929582","vanna":"0.0005667550061733157","volga":"0.0010135265523989257"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.153186","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-114-P","mark_price":"0.27527896","mark_iv":"0.755355","delta":"-0.1442907","greeks":{"delta":"-0.14429070475661332","gamma":"0.061960251052802694","vega":"0.011028303394045147","theta":"-0.6648897282533184","rho":"-0.000004678714660049564","vanna":"0.00012774808826589948","volga":"0.00015965215250585978"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.702889","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-135-P","mark_price":"39.962315","mark_iv":"0.76068941","delta":"-0.90369482","greeks":{"delta":"-0.9036948204624914","gamma":"0.007675682930207753","vega":"0.054859531006395824","theta":"-0.04132056413613586","rho":"-0.041188954165540304","vanna":"-0.0011445271642387567","volga":"0.0013889207394325272"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054474","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-66000-P","mark_price":"16.94075879","mark_iv":"1.28317476","delta":"-0.00546981","greeks":{"delta":"-0.005469805974642647","gamma":"0.000001665786959194084","vega":"1.147777058472017","theta":"-28.022387045857837","rho":"-0.0012161904348589809","vanna":"0.000025195155487602664","volga":"0.05545091083212155"},"last_traded_price":"5.62","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1116.92103382288","total_volume":"598315.32322285283","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.265989","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2760-C","mark_price":"49.50922503","mark_iv":"0.49382675","delta":"0.48264582","greeks":{"delta":"0.4826458208177778","gamma":"0.0029504355808356334","vega":"1.0918089760184906","theta":"-7.717905837567865","rho":"-0.004910723153892121","vanna":"-0.000075284180803886","volga":"0.00009189948593363847"},"last_traded_price":"","bid":"46.37","bid_size":"0.1","bid_iv":"0.4706282","ask":"57.37","ask_size":"0.1","ask_iv":"0.57143451","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-800-P","mark_price":"7.79553866","mark_iv":"1.84013711","delta":"-0.02860036","greeks":{"delta":"-0.028600355873164354","gamma":"0.00010675822569472884","vega":"0.21782532569465332","theta":"-1.200839802171959","rho":"-0.0035497174351201365","vanna":"0.00011454015613445076","volga":"0.003400611331959979"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.480904","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-98000-P","mark_price":"11494.22967579","mark_iv":"0.63808337","delta":"-0.98903803","greeks":{"delta":"-0.9890380280501557","gamma":"0.000006393437125714815","vega":"2.1906051168617444","theta":"-12.10588291763307","rho":"-0.8251797695206698","vanna":"-0.00009252014116490831","volga":"0.1821699462949538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037017","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-100-C","mark_price":"0.18807064","mark_iv":"0.90463069","delta":"0.11091168","greeks":{"delta":"0.1109116754652912","gamma":"0.05312099918153234","vega":"0.0074454109396778255","theta":"-0.5432972231558408","rho":"-0.0000031964989568529357","vanna":"-0.00010852897154726429","volga":"0.0001265937694860581"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.351538","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-500-C","mark_price":"1076.91823415","mark_iv":"2.05513337","delta":"0.98475537","greeks":{"delta":"0.9847553660028316","gamma":"0.000046476272051707225","vega":"0.23972349836527582","theta":"-0.8367178618836277","rho":"-1.1099741215214671","vanna":"0.00010478949186147087","volga":"0.003371204334929364"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.061884","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-90000-C","mark_price":"12264.71280247","mark_iv":"0.39894304","delta":"0.58774603","greeks":{"delta":"0.5877460336904786","gamma":"0.000013623908125254801","vega":"306.9832005995754","theta":"-29.128246568280773","rho":"-92.61382473590345","vanna":"-0.001602848874465218","volga":"-0.23084086918914795"},"last_traded_price":"","bid":"11772.11","bid_size":"0.001","bid_iv":"0.38114964","ask":"12938.1","ask_size":"0.001","ask_iv":"0.41911422","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002851","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-135000-P","mark_price":"47922.05716913","mark_iv":"0.42371821","delta":"-0.85352434","greeks":{"delta":"-0.8535243420616455","gamma":"0.00000849095521391527","vega":"203.20560578774413","theta":"-5.583061060561684","rho":"-361.8710910518272","vanna":"-0.007162822539483655","volga":"5.72097317740991"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00981","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-77_5-C","mark_price":"18.77365289","mark_iv":"0.73860642","delta":"0.92405377","greeks":{"delta":"0.924053774394195","gamma":"0.009729868865990417","vega":"0.029830826947491347","theta":"-0.07900602342512336","rho":"-0.008548628498954599","vanna":"0.0005329785213679225","volga":"0.0007213614442844341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.12606","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-121-C","mark_price":"3.47214342","mark_iv":"0.63140006","delta":"0.41915522","greeks":{"delta":"0.41915522427969115","gamma":"0.03239681976176909","vega":"0.07474747567519031","theta":"-0.250334749277414","rho":"-0.0009151584265453562","vanna":"-0.0003092832443211034","volga":"0.00007469437135396817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044188","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"EWY-USD-PERP","mark_price":"191.08271017","delta":"1.00067044","greeks":{"delta":"1.00067044206582","gamma":"0","vega":"0"},"last_traded_price":"174.56","bid":"191.03","bid_size":"56.99","ask":"191.16","ask_size":"56.95","volume_24h":"0","total_volume":"104225.7167","created_at":1790096800569,"underlying_price":"190.95468612","open_interest":"0.12","funding_rate":"0.00005013898266","price_change_rate_24h":"0.011502","external_fair_price":"191.04967143","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-90-C","mark_price":"28.01396952","mark_iv":"0.86599338","delta":"0.97758884","greeks":{"delta":"0.9775888370606002","gamma":"0.0033396598951246042","vega":"0.010568329440516692","theta":"-0.05933232750694643","rho":"-0.007383687010035449","vanna":"0.00019153701669162907","volga":"0.0004484852955077607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001548","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-150-P","mark_price":"36.69520909","mark_iv":"0.61244679","delta":"-0.73162825","greeks":{"delta":"-0.7316282540917324","gamma":"0.009186558646753336","vega":"0.20007350307284688","theta":"-0.058508044717111324","rho":"-0.09412106361378544","vanna":"-0.0025284667958298617","volga":"0.0017897725590113006"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010172","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-115-P","mark_price":"29.35195199","mark_iv":"0.64395687","delta":"-0.56484853","greeks":{"delta":"-0.5648485269009126","gamma":"0.009204436890020692","vega":"0.2732991682790058","theta":"-0.04232770228067626","rho":"-0.1484648781927006","vanna":"-0.0026463451400062657","volga":"0.00034704651717041424"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.063431","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1000-C","mark_price":"1785.00188754","mark_iv":"0.89338378","delta":"1.00562876","greeks":{"delta":"1.0056287556050052","gamma":"0.000014714567782551776","vega":"0.25473558780096117","theta":"-0.47774292540736857","rho":"-4.578425361114243","vanna":"0.00021111917944125928","volga":"0.01443500486158527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004342","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1900-P","mark_price":"89.08001636","mark_iv":"0.58674334","delta":"-0.12859731","greeks":{"delta":"-0.12859730959754162","gamma":"0.00018429295180152964","vega":"4.132094227303397","theta":"-0.6142141191673886","rho":"-0.4505749317764679","vanna":"0.0018685202516386104","volga":"0.05888567143795003"},"last_traded_price":"","bid":"78.2","bid_size":"0.1","bid_iv":"0.55320609","ask":"103.97","ask_size":"0.1","ask_iv":"0.61499437","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052085","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-72000-P","mark_price":"19.47671941","mark_iv":"0.92279388","delta":"-0.00844523","greeks":{"delta":"-0.00844522723710343","gamma":"0.0000033996725327369036","vega":"1.6845894011084723","theta":"-29.5380880140743","rho":"-0.0013982490265818564","vanna":"0.00004878190523084075","volga":"0.10080027209627364"},"last_traded_price":"42.97","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1117.04992212775","total_volume":"598653.47979985437","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"9.948","funding_rate":"","price_change_rate_24h":"-0.243835","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-83000-C","mark_price":"3560.09366839","mark_iv":"0.39169206","delta":"0.9453026","greeks":{"delta":"0.9453026015992617","gamma":"0.000049252145960157964","vega":"6.405796275123229","theta":"-90.10904926886401","rho":"-0.15804510691511026","vanna":"0.00029739031663354704","volga":"0.4112033248674039"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067434","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-70-P","mark_price":"0.07974193","mark_iv":"1.40662946","delta":"-0.00830268","greeks":{"delta":"-0.00830267881071648","gamma":"0.0008423276975982316","vega":"0.004329625391520172","theta":"-0.03155260937780468","rho":"-0.000021017709177753484","vanna":"0.000056656481386372165","volga":"0.00015981810698173174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.638082","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-195-P","mark_price":"77.31169844","mark_iv":"0.81983905","delta":"-0.9649517","greeks":{"delta":"-0.9649517048885521","gamma":"0.0026822315228730133","vega":"0.031422873103490095","theta":"-0.024610777709650564","rho":"-0.07968477300582691","vanna":"-0.000662795554875938","volga":"0.0013836238867457045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001441","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-80-C","mark_price":"25.7556875","mark_iv":"0.62962831","delta":"0.75899691","greeks":{"delta":"0.7589969107340854","gamma":"0.007645028827013399","vega":"0.22194618487964718","theta":"-0.04501594524429912","rho":"-0.13027464094704352","vanna":"0.0007821586427439284","volga":"0.0004926101578492681"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.083592","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2000-P","mark_price":"109.49252171","mark_iv":"0.57645629","delta":"-0.15381266","greeks":{"delta":"-0.15381266191661994","gamma":"0.000211958848478471","vega":"4.669079413059283","theta":"-0.6782225323856822","rho":"-0.5538232648585041","vanna":"0.001840440121596047","volga":"0.0523333658625798"},"last_traded_price":"126.25","bid":"100.8","bid_size":"0.1","bid_iv":"0.55654156","ask":"122.66","ask_size":"0.1","ask_iv":"0.60311575","volume_24h":"0","total_volume":"44455.64895094","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"18","funding_rate":"","price_change_rate_24h":"-0.044717","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2500-P","mark_price":"272.80319339","mark_iv":"0.54741106","delta":"-0.31722821","greeks":{"delta":"-0.31722820818592246","gamma":"0.0003372009882605211","vega":"7.053679671157297","theta":"-0.9411419165985753","rho":"-1.3798636919086937","vanna":"0.0004956899573625657","volga":"0.006744931921279783"},"last_traded_price":"","bid":"263.42","bid_size":"0.1","bid_iv":"0.53306712","ask":"289.66","ask_size":"0.1","ask_iv":"0.57024644","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01565","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3600-P","mark_price":"989.95376145","mark_iv":"0.55473452","delta":"-0.68153097","greeks":{"delta":"-0.681530972605348","gamma":"0.00034283199782793306","vega":"7.267413397162452","theta":"-0.867134039786025","rho":"-5.007277351947777","vanna":"-0.003932599673771258","volga":"0.04653957151108349"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005075","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-170000-P","mark_price":"81801.4603712","mark_iv":"0.48865118","delta":"-0.97972118","greeks":{"delta":"-0.9797211778855354","gamma":"0.000003219468093676006","vega":"59.51869282315654","theta":"3.728517481300726","rho":"-413.75932494878776","vanna":"-0.0028810149320548173","volga":"4.231141130786174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006062","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-93-C","mark_price":"3.24489928","mark_iv":"0.68481022","delta":"0.7270247","greeks":{"delta":"0.7270247007547653","gamma":"0.07635029758140247","vega":"0.021159148825625054","theta":"-0.4558862327799983","rho":"-0.00014405252584931115","vanna":"0.00018050101121812478","volga":"0.00010398671374019388"},"last_traded_price":"","bid":"2.66","bid_size":"1","bid_iv":"0.37553008","ask":"3.79","ask_size":"1","ask_iv":"0.93525747","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.496518","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2700-P","mark_price":"24.60239176","mark_iv":"0.49311935","delta":"-0.32172522","greeks":{"delta":"-0.32172521905189416","gamma":"0.003122117024569728","vega":"0.8350192636218245","theta":"-7.6385286803744465","rho":"-0.0017662249706952601","vanna":"0.000259784567315915","volga":"0.0033093277106690435"},"last_traded_price":"","bid":"23.91","bid_size":"0.1","bid_iv":"0.48627891","ask":"29.33","ask_size":"0.1","ask_iv":"0.55068413","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.301069","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-7000-C","mark_price":"19.88826714","mark_iv":"0.65908524","delta":"0.04435678","greeks":{"delta":"0.044356778832332446","gamma":"0.00007303378356084929","vega":"1.8394107211415949","theta":"-0.3429542923982771","rho":"-0.10059668800035539","vanna":"-0.002214953797490605","volga":"0.10426903648114717"},"last_traded_price":"19.86","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"2745.91498987","total_volume":"301833.33391269","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"238","funding_rate":"","price_change_rate_24h":"-0.13889","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-136-P","mark_price":"18.98164084","mark_iv":"0.73400517","delta":"-0.87405692","greeks":{"delta":"-0.874056917742","gamma":"0.014832930996388266","vega":"0.039784657483331536","theta":"-0.14125262120927812","rho":"-0.005003021609064267","vanna":"-0.0005803879481128567","volga":"0.0007801756482915086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011684","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-91000-P","mark_price":"6513.20086027","mark_iv":"0.36605202","delta":"-0.63266777","greeks":{"delta":"-0.6326677731865706","gamma":"0.000037360767863416224","vega":"105.43196330187428","theta":"-43.77970830680485","rho":"-6.713122872868516","vanna":"-0.0014913371522984106","volga":"0.42599723002191275"},"last_traded_price":"","bid":"6085.82","bid_size":"0.017","bid_iv":"0.32561992","ask":"6938.65","ask_size":"0.017","ask_iv":"0.40654791","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.053066","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2860-C","mark_price":"2.0605663","mark_iv":"0.63335055","delta":"0.06621934","greeks":{"delta":"0.06621933978277915","gamma":"0.001792391367112439","vega":"0.145766254599464","theta":"-7.469791426972689","rho":"-0.000035021925511625314","vanna":"-0.00012817229330562875","volga":"0.005300660374232308"},"last_traded_price":"","bid":"1.53","bid_size":"0.1","bid_iv":"0.60152081","ask":"3.98","ask_size":"0.1","ask_iv":"0.75222358","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.837331","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-62-C","mark_price":"57.20077925","mark_iv":"0.74709042","delta":"0.97891143","greeks":{"delta":"0.9789114257941731","gamma":"0.0014719680776340328","vega":"0.03910568699300764","theta":"-0.024880943991375595","rho":"-0.14671665089557556","vanna":"0.0006783407707540403","volga":"0.0015209725653150107"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002846","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-115-C","mark_price":"15.08291044","mark_iv":"0.56054505","delta":"0.60386069","greeks":{"delta":"0.6038606857392613","gamma":"0.011650416209248256","vega":"0.23223106988342135","theta":"-0.07524650134901908","rho":"-0.03868678250604059","vanna":"-0.00011359047550631554","volga":"-0.000033651828139680705"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003586","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1700-P","mark_price":"249.31216903","mark_iv":"1.04984959","delta":"-0.57181212","greeks":{"delta":"-0.571812120425283","gamma":"0.0009449076185242893","vega":"1.5632172245686788","theta":"-3.372486420994873","rho":"-0.1613381933519299","vanna":"-0.0004238064352509052","volga":"0.0011710999919124184"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.201261","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1700-P","mark_price":"285.98671927","mark_iv":"1.02394712","delta":"-0.53529806","greeks":{"delta":"-0.5352980586521487","gamma":"0.000778512078892331","vega":"2.0007010189205063","theta":"-2.623846720831621","rho":"-0.2947650503433904","vanna":"-0.0005150548201983622","volga":"0.0006639569037039393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.186331","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-162-C","mark_price":"1.18280508","mark_iv":"0.70931694","delta":"0.10178539","greeks":{"delta":"0.1017853854581302","gamma":"0.006635932395993164","vega":"0.06726099938876602","theta":"-0.06442457622776321","rho":"-0.001219111162496101","vanna":"-0.001208802930893034","volga":"0.001812261708822934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009054","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2680-C","mark_price":"70.93310333","mark_iv":"0.453992","delta":"0.91400173","greeks":{"delta":"0.9140017338191577","gamma":"0.0030540506726463436","vega":"0.17803461209109264","theta":"-6.913347589228569","rho":"-0.0012055976100303696","vanna":"0.00019211352685970966","volga":"0.007209103989517848"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.185226","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-85000-C","mark_price":"2930.59535833","mark_iv":"0.36530959","delta":"0.63562492","greeks":{"delta":"0.6356249182776288","gamma":"0.00007339607077607562","vega":"52.85865100166928","theta":"-108.07891898694376","rho":"-0.772421727782578","vanna":"0.00047715426203965384","volga":"0.14216613239835357"},"last_traded_price":"2860","bid":"2640","bid_size":"0.017","bid_iv":"0.30066002","ask":"3146.7","ask_size":"0.017","ask_iv":"0.39746241","volume_24h":"85.93191698066","total_volume":"876544.67066313691","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.59","funding_rate":"","price_change_rate_24h":"0.002128","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-72-C","mark_price":"27.50346457","mark_iv":"0.66844523","delta":"0.85881216","greeks":{"delta":"0.8588121553300291","gamma":"0.0073044355356249435","vega":"0.11416356487728217","theta":"-0.05019482705582819","rho":"-0.07054477692083276","vanna":"0.0012453877192959218","volga":"0.0012303763534699207"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08337","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-73000-P","mark_price":"1118.16031812","mark_iv":"0.41321922","delta":"-0.13519697","greeks":{"delta":"-0.13519696509019294","gamma":"0.000014384529089715765","vega":"79.92920637243635","theta":"-23.517926139847834","rho":"-2.0102489517359494","vanna":"0.0020860387881416606","volga":"1.9987819622739167"},"last_traded_price":"","bid":"1103.78","bid_size":"0.001","bid_iv":"0.41065299","ask":"1190.34","ask_size":"0.001","ask_iv":"0.42137885","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.104566","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-55-C","mark_price":"42.61315465","mark_iv":"0.80110509","delta":"0.95418142","greeks":{"delta":"0.954181421902923","gamma":"0.0029463339925946464","vega":"0.0551882336968033","theta":"-0.0340989915712984","rho":"-0.10930024765725534","vanna":"0.0008536755565567723","volga":"0.0012950203622865456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056662","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2450-P","mark_price":"21.51509895","mark_iv":"0.51942193","delta":"-0.13346035","greeks":{"delta":"-0.1334603514825686","gamma":"0.0007075295183155627","vega":"1.2642678340268723","theta":"-1.930492486330487","rho":"-0.009796952537716824","vanna":"0.0008860719752155413","volga":"0.02706891005642179"},"last_traded_price":"","bid":"21.05","bid_size":"0.1","bid_iv":"0.51530636","ask":"24.91","ask_size":"0.1","ask_iv":"0.54513105","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133987","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-115-P","mark_price":"24.90572615","mark_iv":"0.64690687","delta":"-0.65172406","greeks":{"delta":"-0.6517240643241556","gamma":"0.012033666096444427","vega":"0.18201817365906892","theta":"-0.055723615019022954","rho":"-0.06388172991461684","vanna":"-0.0020592794325706644","volga":"0.0007297388746640537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073191","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-52-C","mark_price":"66.19044586","mark_iv":"1.05871143","delta":"0.9982924","greeks":{"delta":"0.9982923982987689","gamma":"0.00035502708486982666","vega":"0.005371061378575044","theta":"-0.01751854325916057","rho":"-0.06822215472061272","vanna":"0.00009668366085674863","volga":"0.0002941488738738393"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002244","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4200-C","mark_price":"205.35607393","mark_iv":"0.56943361","delta":"0.30353798","greeks":{"delta":"0.3035379793863377","gamma":"0.0002616614987983308","vega":"8.500176562336723","theta":"-0.9780571404322908","rho":"-1.5506935825188566","vanna":"-0.005634579368492325","volga":"0.08404608824733527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049834","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-88-C","mark_price":"29.99701971","mark_iv":"0.91005824","delta":"0.98085046","greeks":{"delta":"0.9808504576238793","gamma":"0.002799354390934995","vega":"0.009309290859806852","theta":"-0.05583686049310964","rho":"-0.007906362730241052","vanna":"0.0001653832793446868","volga":"0.000399474541706489"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001788","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-54-P","mark_price":"0.001","mark_iv":"1.73191273","delta":"-0.00003753","greeks":{"delta":"-0.000037526703640047595","gamma":"0.000011215323651991716","vega":"0.000012711713707059002","theta":"-0.0004195343263603706","rho":"-0.000000008870459885216241","vanna":"0.00000029312217181164185","volga":"0.0000011081971277526787"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-195-C","mark_price":"0.43347951","mark_iv":"0.81983905","delta":"0.03824139","greeks":{"delta":"0.0382413917607151","gamma":"0.0026822315228740685","vega":"0.03142287310351173","theta":"-0.0346206055804131","rho":"-0.0004467851215910878","vanna":"-0.0006627955548763079","volga":"0.001383623886746239"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040298","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-75000-C","mark_price":"17814.53923268","mark_iv":"0.40811095","delta":"0.7848022","greeks":{"delta":"0.784802199235134","gamma":"0.000012549376018352427","vega":"193.76292991861044","theta":"-30.712344552743545","rho":"-90.10758113731492","vanna":"0.002376504908595092","volga":"1.4863083981172565"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014282","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1100-P","mark_price":"11.63576974","mark_iv":"1.53209741","delta":"-0.06255658","greeks":{"delta":"-0.06255657690143751","gamma":"0.0003171459966443893","vega":"0.31185550608682755","theta":"-2.473194306195788","rho":"-0.0030668584895553936","vanna":"0.00016767205326358335","volga":"0.00401408891526782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.585367","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-60000-C","mark_price":"26537.16295461","mark_iv":"1.64348605","delta":"0.99696211","greeks":{"delta":"0.9969621077034252","gamma":"0.000000869196594667535","vega":"0.7670723203486627","theta":"-38.73777129222535","rho":"-1.9051237568298809","vanna":"0.000013811496734250736","volga":"0.03223330028052571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017968","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-50-C","mark_price":"45.72789585","mark_iv":"1.15260877","delta":"0.99952659","greeks":{"delta":"0.999526592758945","gamma":"0.00037479032061645847","vega":"0.0017931454329621892","theta":"-0.01997890598516204","rho":"-0.020822308572967657","vanna":"0.00004100890978698941","volga":"0.0001081719276311186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.054952","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-170-C","mark_price":"0.89771523","mark_iv":"0.73758883","delta":"0.07818108","greeks":{"delta":"0.07818107841618684","gamma":"0.005243937438822502","vega":"0.05527043203164009","theta":"-0.05496198472067749","rho":"-0.0009252705051152159","vanna":"-0.001053832799926951","volga":"0.001760904608451795"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009627","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"LTC-USD-PERP","mark_price":"61.89483887","delta":"0.99975454","greeks":{"delta":"0.99975454453683","gamma":"0","vega":"0"},"last_traded_price":"61.2","bid":"61.86","bid_size":"176.01","ask":"61.92","ask_size":"175.839","volume_24h":"13231.793339999997","total_volume":"609534751.7912325","created_at":1790096800569,"underlying_price":"61.91003503","open_interest":"241.862","funding_rate":"0.00009990222693","price_change_rate_24h":"-0.005704","external_fair_price":"61.89136942","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-475-P","mark_price":"0.00830724","mark_iv":"3.8326706","delta":"-0.00006499","greeks":{"delta":"-0.00006499061542950208","gamma":"0.0000005207746153957307","vega":"0.00034892265322862944","theta":"-0.025498116054696495","rho":"-0.0000005963833772891299","vanna":"0.00000020430268272120081","volga":"0.000012199548538700232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.955971","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2600-C","mark_price":"149.09605329","mark_iv":"0.57968966","delta":"0.99050491","greeks":{"delta":"0.9905049122418574","gamma":"0.00039130323206776704","vega":"0.029126546574445748","theta":"-1.793152228063745","rho":"-0.002534075601615078","vanna":"0.000042373645423451984","volga":"0.002727592149270614"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056553","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-25-C","mark_price":"71.07700604","mark_iv":"1.41444482","delta":"1.00547361","greeks":{"delta":"1.0054736073908712","gamma":"0.00005684402525930514","vega":"0.000755437483832458","theta":"-0.017155814148546233","rho":"-0.07325870744187093","vanna":"0.000015312963976892022","volga":"0.00004666153951409161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034166","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2620-C","mark_price":"142.890789","mark_iv":"0.50921239","delta":"0.83828629","greeks":{"delta":"0.8382862922057202","gamma":"0.0017633893502276609","vega":"0.6728729709550375","theta":"-5.203838842502729","rho":"-0.014173057677549674","vanna":"0.00044911480125482076","volga":"0.012158104180249301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-78000-C","mark_price":"11353.71253045","mark_iv":"0.39484375","delta":"0.78231065","greeks":{"delta":"0.7823106533402677","gamma":"0.00002090039310210931","vega":"110.97088697316757","theta":"-42.92366968673686","rho":"-20.411910826127656","vanna":"0.001911977509975566","volga":"1.2497296702734535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021404","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6500-P","mark_price":"3722.59264212","mark_iv":"0.70882622","delta":"-0.99749933","greeks":{"delta":"-0.9974993257228193","gamma":"0.00003764646830787244","vega":"0.5170922919787541","theta":"0.15756855582324455","rho":"-9.548232233819794","vanna":"-0.0006750627912601242","volga":"0.04053303725994335"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001719","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-175-C","mark_price":"2.97183726","mark_iv":"0.66578034","delta":"0.16372587","greeks":{"delta":"0.16372587410187267","gamma":"0.0062374545742604134","vega":"0.14767491313086611","theta":"-0.05406117392395037","rho":"-0.007622588624853549","vanna":"-0.0024892924922714794","volga":"0.002884868768976275"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040505","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-105000-P","mark_price":"18482.16850285","mark_iv":"0.8297675","delta":"-0.9971579","greeks":{"delta":"-0.9971579030952745","gamma":"0.0000016343807975490612","vega":"0.7282188947684053","theta":"3.1554216164691704","rho":"-1.3268493825473553","vanna":"-0.000028291521579404616","volga":"0.06649645316513356"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025319","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-120000-C","mark_price":"1.23624575","mark_iv":"1.16649697","delta":"0.0005577","greeks":{"delta":"0.0005576981426715252","gamma":"0.00000023002226426374748","vega":"0.14408068484301387","theta":"-3.215204902085245","rho":"-0.00008875106078326086","vanna":"-0.000004796712516736348","volga":"0.013523115202476182"},"last_traded_price":"44.22","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2282.17535824766","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.058","funding_rate":"","price_change_rate_24h":"-0.883716","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-88000-C","mark_price":"1463.39832836","mark_iv":"0.36939533","delta":"0.40687046","greeks":{"delta":"0.4068704636817505","gamma":"0.0000748885539262475","vega":"54.53672384956064","theta":"-109.64466454180477","rho":"-0.38571024977215346","vanna":"-0.0005069873862169389","volga":"0.10392537180387504"},"last_traded_price":"","bid":"1448.23","bid_size":"0.001","bid_iv":"0.36493879","ask":"1562.66","ask_size":"0.021","ask_iv":"0.38587072","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.061405","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-73000-C","mark_price":"13493.53146976","mark_iv":"1.42632124","delta":"0.99827711","greeks":{"delta":"0.9982771117733329","gamma":"0.0000011262024740977353","vega":"0.2042071183179","theta":"-32.5815408457285","rho":"-0.22933962837102062","vanna":"0.0000047254163796040725","volga":"0.01190599631371023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035093","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3100-C","mark_price":"24.93482419","mark_iv":"0.52819699","delta":"0.16070468","greeks":{"delta":"0.16070468051088233","gamma":"0.0007881968547616913","vega":"1.4322039333196164","theta":"-2.3300399639273857","rho":"-0.01135413273639653","vanna":"-0.0010906923487520024","volga":"0.029766339681152925"},"last_traded_price":"","bid":"24.06","bid_size":"0.1","bid_iv":"0.52242768","ask":"28.2","ask_size":"0.1","ask_iv":"0.55088215","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.21889","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-103-C","mark_price":"15.45476131","mark_iv":"0.66192374","delta":"0.90544629","greeks":{"delta":"0.9054462935426797","gamma":"0.013416786042437318","vega":"0.032452337300748466","theta":"-0.12254097622387124","rho":"-0.0040734362966256136","vanna":"0.0004998656860428945","volga":"0.0007698264001104608"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006179","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2380-C","mark_price":"371.24272231","mark_iv":"0.77980842","delta":"0.98750348","greeks":{"delta":"0.9875034836699808","gamma":"0.00018610816760020315","vega":"0.0787133922806124","theta":"-1.8418265287119744","rho":"-0.02665180554289277","vanna":"0.00007918037489916501","volga":"0.004836262494508987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019397","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"UNI-USD-PERP","mark_price":"9.2147131","delta":"1.00021187","greeks":{"delta":"1.00021187370936","gamma":"0","vega":"0"},"last_traded_price":"8.883","bid":"9.209","bid_size":"1182.3","ask":"9.216","ask_size":"1181.4","volume_24h":"0","total_volume":"187880992.3112770805","created_at":1790096800569,"underlying_price":"9.21276116","open_interest":"2854.4","funding_rate":"0.00009983838515","price_change_rate_24h":"0.02912","external_fair_price":"9.21091414","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-85-C","mark_price":"10.5401971","mark_iv":"0.8711062","delta":"0.97928421","greeks":{"delta":"0.9792842115637668","gamma":"0.00907715847141567","vega":"0.00319991357118061","theta":"-0.09781892664374513","rho":"-0.00046791652985446664","vanna":"0.00007606884504718485","volga":"0.00014781195006567335"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.266274","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1125-P","mark_price":"12.89986584","mark_iv":"1.49121242","delta":"-0.06995103","greeks":{"delta":"-0.0699510282849413","gamma":"0.0003552990539345192","vega":"0.34004889487438933","theta":"-2.624247319145251","rho":"-0.00340003832929333","vanna":"0.00018041172819949406","volga":"0.004157223043414792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.571546","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-120-P","mark_price":"33.38185815","mark_iv":"0.65630505","delta":"-0.59679553","greeks":{"delta":"-0.5967955316282698","gamma":"0.008904225423299541","vega":"0.2694549694961199","theta":"-0.042256604423420926","rho":"-0.16884851494775588","vanna":"-0.002941359602580837","volga":"0.0006101091261921644"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057963","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-900-P","mark_price":"34.02623333","mark_iv":"1.49113075","delta":"-0.08137542","greeks":{"delta":"-0.08137541588021492","gamma":"0.00020180998575707732","vega":"0.7552620919656894","theta":"-1.4817542847615128","rho":"-0.03507066485555047","vanna":"0.0002984764993134172","volga":"0.006512689757182645"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287687","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-90-C","mark_price":"29.02534486","mark_iv":"0.63804163","delta":"0.92656643","greeks":{"delta":"0.9265664303131637","gamma":"0.0059702930075981805","vega":"0.05443342852187739","theta":"-0.0554048156860643","rho":"-0.029916274802901096","vanna":"0.0008875732939605675","volga":"0.0014942882391239306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001782","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"AAVE-USD-PERP","mark_price":"143.62819822","delta":"0.99942139","greeks":{"delta":"0.99942139177549","gamma":"0","vega":"0"},"last_traded_price":"142.29","bid":"143.61","bid_size":"75.81","ask":"143.68","ask_size":"75.77","volume_24h":"137.94","total_volume":"315277582.5907884151","created_at":1790096800569,"underlying_price":"143.71135079","open_interest":"92.56","funding_rate":"0.00009939590797","price_change_rate_24h":"-0.000254","external_fair_price":"143.62820939","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3300-C","mark_price":"133.46831329","mark_iv":"0.53968707","delta":"0.31653776","greeks":{"delta":"0.3165377556522579","gamma":"0.00047711546067672904","vega":"4.989643880949877","theta":"-1.5502932362388093","rho":"-0.3423384114124977","vanna":"-0.0025611687541854623","volga":"0.03436011112201537"},"last_traded_price":"","bid":"131.76","bid_size":"0.1","bid_iv":"0.53766446","ask":"139.15","ask_size":"0.1","ask_iv":"0.55245446","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068429","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1300-P","mark_price":"163.96405111","mark_iv":"0.9812492","delta":"-0.26442864","greeks":{"delta":"-0.26442864143198613","gamma":"0.00042427450333110323","vega":"2.600236775153914","theta":"-1.3122731740982714","rho":"-0.420558193606517","vanna":"0.00024115804578273738","volga":"0.0024045567805151325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.309926","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-134-P","mark_price":"23.71875981","mark_iv":"0.5820967","delta":"-0.60932841","greeks":{"delta":"-0.6093284140342421","gamma":"0.011178329649269913","vega":"0.23138777826825155","theta":"-0.06615917049016536","rho":"-0.060837230685602525","vanna":"-0.00189215542623393","volga":"0.0005918987373540704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012574","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2820-P","mark_price":"84.0843572","mark_iv":"0.53085354","delta":"-0.75725039","greeks":{"delta":"-0.7572503895927019","gamma":"0.0032208036891815477","vega":"0.5734362787844316","theta":"-8.907772260647869","rho":"-0.00373280080375896","vanna":"-0.0002876556943380625","volga":"0.005507460864598338"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098546","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1450-C","mark_price":"212.77675974","mark_iv":"0.97338455","delta":"0.66862311","greeks":{"delta":"0.6686231067067218","gamma":"0.0009433466275092356","vega":"1.4469670691403629","theta":"-3.100143722067885","rho":"-0.13769491538539783","vanna":"0.00017485880960285227","volga":"0.0011765052426689015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.102981","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1200-P","mark_price":"17.51572797","mark_iv":"1.36969618","delta":"-0.09743894","greeks":{"delta":"-0.09743894142189559","gamma":"0.0004963785073498228","vega":"0.43636008445729046","theta":"-3.0906874412844894","rho":"-0.004616648497370305","vanna":"0.00021936249665507584","volga":"0.004439197813550746"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.525674","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2420-P","mark_price":"0.05718321","mark_iv":"1.05901861","delta":"-0.00163875","greeks":{"delta":"-0.0016387508549985349","gamma":"0.00004407872391671295","vega":"0.005993942958188676","theta":"-0.5108958207688963","rho":"-0.000000971900935714613","vanna":"0.000005965067147806343","volga":"0.00048210867205437344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.789918","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-75000-P","mark_price":"21.83093381","mark_iv":"0.75052314","delta":"-0.01132527","greeks":{"delta":"-0.011325273454919425","gamma":"0.000005401219647039235","vega":"2.1767482319673466","theta":"-31.00636282647482","rho":"-0.0015672599791816896","vanna":"0.00007430944122156824","volga":"0.14649253294844425"},"last_traded_price":"25.56","bid":"5","bid_size":"0.029","bid_iv":"0.63141046","ask":"24.8","ask_size":"0.029","ask_iv":"0.76372","volume_24h":"4123.8166107048","total_volume":"19498.32894477396","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.459592","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-130-P","mark_price":"13.57710901","mark_iv":"0.68682533","delta":"-0.79562323","greeks":{"delta":"-0.7956232336675004","gamma":"0.02167186140304989","vega":"0.05439162656301146","theta":"-0.18458277469581033","rho":"-0.003578540461421129","vanna":"-0.0006287495659587842","volga":"0.000609536461583742"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017472","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-96-P","mark_price":"4.21171049","mark_iv":"0.57479297","delta":"-0.19282422","greeks":{"delta":"-0.1928242204954073","gamma":"0.008012271247940732","vega":"0.16377041747259402","theta":"-0.04844684423557377","rho":"-0.010802790893483145","vanna":"0.0014076655528545278","volga":"0.0014466947454965353"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065567","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-160-C","mark_price":"0.17196503","mark_iv":"0.93647138","delta":"0.02655473","greeks":{"delta":"0.026554726558470743","gamma":"0.0034344560075097027","vega":"0.011752817698946967","theta":"-0.05752210807619773","rho":"-0.00004532509937546993","vanna":"-0.00022239155433830205","volga":"0.0005065499721549193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.25544","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-105000-P","mark_price":"18833.45668047","mark_iv":"0.39853249","delta":"-0.8512918","greeks":{"delta":"-0.8512917975979885","gamma":"0.000016564709279226006","vega":"88.77218140947524","theta":"-16.578471500858377","rho":"-33.85913085372269","vanna":"-0.0030333208539780965","volga":"2.6463355630374954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022568","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-68-C","mark_price":"27.51996962","mark_iv":"1.36477733","delta":"0.99903624","greeks":{"delta":"0.999036240919842","gamma":"0.00040621389574387436","vega":"0.0003628130196327151","theta":"-0.024143192741203263","rho":"-0.0019756802977104323","vanna":"0.000008020378323519645","volga":"0.000022943506691539638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094654","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2600-P","mark_price":"9.647292","mark_iv":"0.5184792","delta":"-0.13217697","greeks":{"delta":"-0.13217696532605053","gamma":"0.001508034108700642","vega":"0.5859066242719038","theta":"-4.121052002441845","rho":"-0.000956896020241692","vanna":"0.000437849952167276","volga":"0.01343825594939357"},"last_traded_price":"","bid":"9.6","bid_size":"0.1","bid_iv":"0.50655162","ask":"12.45","ask_size":"0.1","ask_iv":"0.55241264","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-800-P","mark_price":"143.29144668","mark_iv":"1.36212757","delta":"-0.11827176","greeks":{"delta":"-0.11827176452664327","gamma":"0.00013182234396260197","vega":"2.2115804167507354","theta":"-0.7938508560124078","rho":"-0.7247813416756695","vanna":"0.0002372539015742942","volga":"0.004430779217945396"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.257436","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-120000-C","mark_price":"722.27802773","mark_iv":"0.42700628","delta":"0.09079384","greeks":{"delta":"0.09079383565052941","gamma":"0.000008769965263011843","vega":"71.8444407571315","theta":"-17.525552512570094","rho":"-1.852600868224197","vanna":"-0.0030342706555905982","volga":"3.5254162077292777"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089227","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-138-P","mark_price":"26.79165982","mark_iv":"0.58905124","delta":"-0.64452861","greeks":{"delta":"-0.6445286063160556","gamma":"0.010734271589847631","vega":"0.22485058430730234","theta":"-0.06462840863061456","rho":"-0.06871903935881511","vanna":"-0.0021265249466959177","volga":"0.0008954674583681129"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009209","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-89000-C","mark_price":"1749.760392","mark_iv":"0.36898604","delta":"0.3840626","greeks":{"delta":"0.3840625983847851","gamma":"0.00005617895215485313","vega":"70.60164061519474","theta":"-82.72132897095598","rho":"-0.7967576445259528","vanna":"-0.0008313151136421434","volga":"0.21354341771011717"},"last_traded_price":"","bid":"1756.41","bid_size":"0.001","bid_iv":"0.36588546","ask":"1894.91","ask_size":"0.001","ask_iv":"0.38538776","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003154","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-55-C","mark_price":"45.60119992","mark_iv":"0.79958927","delta":"0.91744624","greeks":{"delta":"0.9174462443894124","gamma":"0.0032716640001222374","vega":"0.12062017698326725","theta":"-0.03478675574891763","rho":"-0.23065507167949484","vanna":"0.001133933549551216","volga":"0.001392665970344702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.053143","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-54000-C","mark_price":"32533.01410001","mark_iv":"1.99752266","delta":"0.99839355","greeks":{"delta":"0.9983935526005352","gamma":"0.00000044352350838298744","vega":"0.4757301006112973","theta":"-32.83618218506254","rho":"-2.3355706104503478","vanna":"0.000007437457249698041","volga":"0.018461212181539514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01459","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1500-C","mark_price":"1263.04182295","mark_iv":"0.82342281","delta":"0.99718535","greeks":{"delta":"0.9971853463825018","gamma":"0.000028080914195963887","vega":"0.1800490558311894","theta":"-0.5281800036490175","rho":"-1.301810755435176","vanna":"0.00017310560734833447","volga":"0.011611152543629535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004943","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-100-C","mark_price":"2.46658625","mark_iv":"0.68173288","delta":"0.36307665","greeks":{"delta":"0.3630766503523598","gamma":"0.035536214956530525","vega":"0.05820785634097405","theta":"-0.21078139487234926","rho":"-0.0006501221095043013","vanna":"-0.0004132818935560284","volga":"0.00013868465210607712"},"last_traded_price":"","bid":"2.054","bid_size":"1","bid_iv":"0.61070238","ask":"2.87","ask_size":"1","ask_iv":"0.75108773","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.233116","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-115000-P","mark_price":"28223.11858979","mark_iv":"0.45572253","delta":"-0.97206683","greeks":{"delta":"-0.9720668323042505","gamma":"0.0000058398583142875","vega":"20.517125145616983","theta":"-0.8823571161159635","rho":"-29.089424232647566","vanna":"-0.0010335899261364773","volga":"1.6440756931344738"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-138-C","mark_price":"0.7150554","mark_iv":"0.75061269","delta":"0.10879942","greeks":{"delta":"0.10879942355892892","gamma":"0.013005466328061705","vega":"0.035672320447498414","theta":"-0.14047312176118218","rho":"-0.00018846830225453595","vanna":"-0.0005470521583136279","volga":"0.0007945430027704524"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.65670014","ask":"","ask_size":"","ask_iv":"0.80438628","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.14302","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-97_5-P","mark_price":"6.30865498","mark_iv":"0.65280053","delta":"-0.5266402","greeks":{"delta":"-0.526640199053909","gamma":"0.03000666954602224","vega":"0.08130991798402645","theta":"-0.15243043617193422","rho":"-0.0028726613852778533","vanna":"-0.0002647749990225045","volga":"0.000016093208515995584"},"last_traded_price":"","bid":"5.76","bid_size":"1","bid_iv":"0.57938152","ask":"6.791","ask_size":"1","ask_iv":"0.70639321","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.197365","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-102_5-C","mark_price":"0.07347695","mark_iv":"1.00705827","delta":"0.04568825","greeks":{"delta":"0.04568825305861265","gamma":"0.024205958975033005","vega":"0.003776835028821189","theta":"-0.30673574604448106","rho":"-0.0000012488339729596053","vanna":"-0.00006794353221220773","volga":"0.00010951385511325101"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.541833","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-75-C","mark_price":"42.94985355","mark_iv":"1.25457272","delta":"0.99083418","greeks":{"delta":"0.9908341821117602","gamma":"0.0011259689995803356","vega":"0.005161926370932501","theta":"-0.045583272779445023","rho":"-0.01132036198879726","vanna":"0.00007399214342871395","volga":"0.0002022236773450052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002739","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2600-C","mark_price":"333.14604546","mark_iv":"0.5241944","delta":"0.66038025","greeks":{"delta":"0.6603802533095002","gamma":"0.000608188069212703","vega":"4.330146917256737","theta":"-1.9594800486936748","rho":"-0.5989360172275657","vanna":"0.0005300167414289186","volga":"0.005807120931270315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029161","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-4000-P","mark_price":"1246.25867161","mark_iv":"0.61120205","delta":"-0.96772806","greeks":{"delta":"-0.9677280638942266","gamma":"0.00014949085492677025","vega":"0.7114692537233261","theta":"-0.2565917319957183","rho":"-1.2845124473431218","vanna":"-0.0008415255418815751","volga":"0.04142235146448133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002805","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-88000-C","mark_price":"350.33244736","mark_iv":"0.3916325","delta":"0.26026065","greeks":{"delta":"0.26026064653282344","gamma":"0.00014382394247322098","vega":"18.703079134994624","theta":"-229.513746274421","rho":"-0.015552492425010764","vanna":"-0.0003693288572642857","volga":"0.2053018362324713"},"last_traded_price":"","bid":"341.86","bid_size":"0.001","bid_iv":"0.38857478","ask":"380.11","ask_size":"0.024","ask_iv":"0.40893148","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.335723","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-93-P","mark_price":"0.74835911","mark_iv":"0.68481022","delta":"-0.27317991","greeks":{"delta":"-0.27317991049245866","gamma":"0.07635029758164621","vega":"0.021159148825490522","theta":"-0.443828651611323","rho":"-0.000033222300961825585","vanna":"0.00018050101121789574","volga":"0.00010398671374051355"},"last_traded_price":"","bid":"0.31","bid_size":"1","bid_iv":"0.46524838","ask":"1.08","ask_size":"1","ask_iv":"0.84287964","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.638508","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-84-C","mark_price":"33.97457125","mark_iv":"1.00631785","delta":"0.98537997","greeks":{"delta":"0.985379965418119","gamma":"0.002036820145542575","vega":"0.0074899235819432634","theta":"-0.05103317614444375","rho":"-0.008954732385527795","vanna":"0.00012588148261860992","volga":"0.00031938552682210476"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00232","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-85500-P","mark_price":"397.18955525","mark_iv":"0.35088845","delta":"-0.30423009","greeks":{"delta":"-0.30423009473641305","gamma":"0.00017306747303978063","vega":"20.164512071151254","theta":"-214.24795758010833","rho":"-0.01763264452098361","vanna":"0.0003250014342171359","volga":"0.14405008903045466"},"last_traded_price":"","bid":"367.78","bid_size":"0.001","bid_iv":"0.33291504","ask":"415.53","ask_size":"0.023","ask_iv":"0.35657411","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.584735","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-73000-P","mark_price":"2.67403794","mark_iv":"1.42632124","delta":"-0.00178832","greeks":{"delta":"-0.0017883224393894055","gamma":"0.0000011262024740297736","vega":"0.20420711830220528","theta":"-23.459026941715507","rho":"-0.000045448670039067615","vanna":"0.000004725416379280676","volga":"0.011905996312991647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.632924","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2100-C","mark_price":"657.62929829","mark_iv":"0.657018","delta":"0.97948765","greeks":{"delta":"0.9794876541486925","gamma":"0.00013914244550793038","vega":"0.31449311647508843","theta":"-0.9523221227912316","rho":"-0.29945309670722503","vanna":"0.00032465964483792154","volga":"0.01788711801571884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010974","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-120-C","mark_price":"1.13401601","mark_iv":"0.73897927","delta":"0.13544754","greeks":{"delta":"0.13544753891320319","gamma":"0.012137762304218553","vega":"0.052912973934764684","theta":"-0.0847128469175875","rho":"-0.0007338594732272861","vanna":"-0.0009683310382607421","volga":"0.00101995463760809"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082827","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-113-P","mark_price":"6.10017435","mark_iv":"0.56937872","delta":"-0.3704066","greeks":{"delta":"-0.3704066012760626","gamma":"0.017586253126199422","vega":"0.14308548634500487","theta":"-0.10458299461510004","rho":"-0.006287418567808611","vanna":"0.00032249610821900805","volga":"0.00012679028065955346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02553","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2560-C","mark_price":"190.87509298","mark_iv":"0.57471106","delta":"0.97068528","greeks":{"delta":"0.9706852824533697","gamma":"0.0006410228615855776","vega":"0.12355754361424767","theta":"-2.8135261202180355","rho":"-0.008473617683602835","vanna":"0.00014448439547004406","volga":"0.007487891734320896"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.046398","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-675-P","mark_price":"0.08650411","mark_iv":"3.23534717","delta":"-0.0006972","greeks":{"delta":"-0.0006972027994569843","gamma":"0.00000564876432787068","vega":"0.003194862779641329","theta":"-0.197025322868774","rho":"-0.000006210197858075993","vanna":"0.0000018489728531353852","volga":"0.00009221154759965128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.908832","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-100-C","mark_price":"15.65221026","mark_iv":"0.61232888","delta":"0.57130185","greeks":{"delta":"0.571301854813872","gamma":"0.009657300704237703","vega":"0.27266211964165515","theta":"-0.05061352314040904","rho":"-0.07917032194745555","vanna":"-0.0013155845039729127","volga":"-0.0001926910199449986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066338","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2000-P","mark_price":"45.54805533","mark_iv":"0.58195008","delta":"-0.10380854","greeks":{"delta":"-0.10380853619996937","gamma":"0.00022334938218567326","vega":"2.5186889422006042","theta":"-0.7460467614411085","rho":"-0.11682809592526429","vanna":"0.001531078034956076","volga":"0.053322937854809675"},"last_traded_price":"","bid":"44.8","bid_size":"0.1","bid_iv":"0.57697548","ask":"48.17","ask_size":"0.1","ask_iv":"0.59023273","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075138","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2200-C","mark_price":"550.74785395","mark_iv":"1.02958393","delta":"0.99602638","greeks":{"delta":"0.9960263786240429","gamma":"0.000056218389601481","vega":"0.03139318868357959","theta":"-1.2931216209455527","rho":"-0.03953861941508481","vanna":"0.000027910048942407726","volga":"0.0019969968219965633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012363","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-90000-C","mark_price":"27.71634404","mark_iv":"0.53555338","delta":"0.03670826","greeks":{"delta":"0.03670826242409732","gamma":"0.00004207766562849533","vega":"2.8647811630469375","theta":"-123.99161257119778","rho":"-0.0004710744175028683","vanna":"-0.00011209518089861488","volga":"0.1735583223455656"},"last_traded_price":"","bid":"4.05","bid_size":"0.029","bid_iv":"0.40211291","ask":"29.78","ask_size":"0.029","ask_iv":"0.54168433","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.757238","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-50000-P","mark_price":"589.19960834","mark_iv":"0.51156892","delta":"-0.04042745","greeks":{"delta":"-0.04042745398236514","gamma":"0.0000027755045176257538","vega":"53.71757549266308","theta":"-6.963485554543441","rho":"-2.9802259182513438","vanna":"0.0016920939489673686","volga":"2.571915390407954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.126618","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-134-P","mark_price":"19.75021323","mark_iv":"0.61122293","delta":"-0.70925007","greeks":{"delta":"-0.7092500664634264","gamma":"0.014934001361080715","vega":"0.13043581434339127","theta":"-0.09888350597148819","rho":"-0.020356443969191527","vanna":"-0.0013427089859419138","volga":"0.0008610353409050285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007645","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-75-P","mark_price":"0.08820091","mark_iv":"1.25457272","delta":"-0.01014968","greeks":{"delta":"-0.010149677186032834","gamma":"0.0011259689995779026","vega":"0.00516192637091562","theta":"-0.03353567459748752","rho":"-0.000023247256502566975","vanna":"0.0000739921434285168","volga":"0.0002022236773445683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.263881","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2700-P","mark_price":"146.03039436","mark_iv":"0.50066199","delta":"-0.41495","greeks":{"delta":"-0.41494999651293174","gamma":"0.0008854898747163071","vega":"3.452112467789042","theta":"-2.1592892295773995","rho":"-0.15051278164597703","vanna":"0.00014781644158906804","volga":"0.0008924531316242955"},"last_traded_price":"","bid":"144.09","bid_size":"0.1","bid_iv":"0.49550683","ask":"152.96","ask_size":"0.1","ask_iv":"0.52119761","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017509","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-200000-P","mark_price":"112390.73896232","mark_iv":"0.62627437","delta":"-1.00628963","greeks":{"delta":"-1.0062896313375105","gamma":"0.000000748212552773162","vega":"8.989813039630521","theta":"9.642225370860421","rho":"-288.2756671657817","vanna":"-0.0004578969881242835","volga":"0.9669226402305552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003784","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-134-C","mark_price":"8.35521952","mark_iv":"0.5820967","delta":"0.39823578","greeks":{"delta":"0.3982357820841252","gamma":"0.011178329649269372","vega":"0.23138777826826754","theta":"-0.07570850801233485","rho":"-0.02143064904631364","vanna":"-0.0018921554262339977","volga":"0.0005918987373540116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007326","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1900-P","mark_price":"662.03439928","mark_iv":"1.02243895","delta":"-0.46104578","greeks":{"delta":"-0.46104578034138705","gamma":"0.00035669038422296605","vega":"4.491844471278265","theta":"-1.1580443237965299","rho":"-3.348630998598464","vanna":"-0.001700618010793132","volga":"-0.0032670336110101395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.142654","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1300-C","mark_price":"269.49360132","mark_iv":"1.61896892","delta":"0.92023639","greeks":{"delta":"0.9202363883950789","gamma":"0.0006963511838985432","vega":"0.19708097127421895","theta":"-6.363539649633915","rho":"-0.01934715606011579","vanna":"0.00009879061006412382","volga":"0.0021637123391764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.240287","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2520-P","mark_price":"0.75170167","mark_iv":"0.62899996","delta":"-0.01778374","greeks":{"delta":"-0.017783735992649017","gamma":"0.0003803769032806483","vega":"0.08024369995217492","theta":"-1.5460658277331105","rho":"-0.00003337068665397028","vanna":"0.0000956162177986889","volga":"0.005524281300595205"},"last_traded_price":"","bid":"0.22","bid_size":"0.1","bid_iv":"0.52936732","ask":"1.83","ask_size":"0.1","ask_iv":"0.72127709","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.690523","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3200-P","mark_price":"534.55365443","mark_iv":"0.53170043","delta":"-0.70600811","greeks":{"delta":"-0.7060081087621002","gamma":"0.0005656474311428291","vega":"4.084935361419769","theta":"-1.4090996731291607","rho":"-0.9610302780166525","vanna":"-0.0020972400427797977","volga":"0.030256101177891764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004009","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1400-C","mark_price":"276.34253796","mark_iv":"0.95403628","delta":"0.70227539","greeks":{"delta":"0.702275388970327","gamma":"0.0007316401845161157","vega":"1.7518695037977527","theta":"-2.351079016624823","rho":"-0.2848248418768808","vanna":"0.00025380263004544064","volga":"0.0020672653087621404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056433","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1125-C","mark_price":"449.9122081","mark_iv":"1.49121242","delta":"0.93103927","greeks":{"delta":"0.9310392685775638","gamma":"0.0003552990539347391","vega":"0.34004889487511725","theta":"-2.7849575150892942","rho":"-0.11858408185985703","vanna":"0.00018041172819971695","volga":"0.004157223043417302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.124252","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4500-P","mark_price":"2985.42570208","mark_iv":"1.44639799","delta":"-0.86616595","greeks":{"delta":"-0.8661659518988087","gamma":"0.00020044741058293812","vega":"1.8108184249060029","theta":"-1.2337289700130194","rho":"-7.657442176636894","vanna":"-0.0014412793966997854","volga":"0.02392830230132088"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029377","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-775-C","mark_price":"816.80866984","mark_iv":"1.65047666","delta":"0.94876813","greeks":{"delta":"0.9487681264277897","gamma":"0.00013600603740678943","vega":"0.5633870821997525","theta":"-1.4111287863586537","rho":"-0.8418805225727551","vanna":"0.000232812753987692","volga":"0.005791586705890817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.075088","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-400-C","mark_price":"1161.25379937","mark_iv":"4.09322819","delta":"1.00048181","greeks":{"delta":"1.0004818108312827","gamma":"0.000000165075751267322","vega":"0.0001181209969228507","theta":"-0.3085332148523331","rho":"-0.08336731713325539","vanna":"0.00000006940587363577682","volga":"0.000004440434326975434"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.060932","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-106-P","mark_price":"0.91870481","mark_iv":"0.63761219","delta":"-0.14099999","greeks":{"delta":"-0.14099998974359582","gamma":"0.01835541370895679","vega":"0.04276715063425796","theta":"-0.14002762298699908","rho":"-0.00024214450469214172","vanna":"0.0005542363999218755","volga":"0.0007024853790353186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.198101","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4400-C","mark_price":"29.53237602","mark_iv":"0.59658593","delta":"0.0869748","greeks":{"delta":"0.08697480477074386","gamma":"0.00019120309724541374","vega":"2.210405633070175","theta":"-0.7350859622678364","rho":"-0.07574881594164908","vanna":"-0.002248957983744551","volga":"0.08445428679158687"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131224","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-75000-P","mark_price":"4114.55486672","mark_iv":"0.40811095","delta":"-0.24080665","greeks":{"delta":"-0.24080664559758666","gamma":"0.000012549376018352686","vega":"193.7629299186039","theta":"-18.563597750913043","rho":"-20.811797693969226","vanna":"0.002376504908595094","volga":"1.486308398117272"},"last_traded_price":"","bid":"3829.98","bid_size":"0.001","bid_iv":"0.39335567","ask":"4554.47","ask_size":"0.001","ask_iv":"0.43064494","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045368","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2300-P","mark_price":"0.55864642","mark_iv":"0.88940158","delta":"-0.00796418","greeks":{"delta":"-0.007964180900724972","gamma":"0.00010541607126359796","vega":"0.05085105885273756","theta":"-0.8575828915485596","rho":"-0.00004010566409057494","vanna":"0.00004857980432240193","volga":"0.003219053994324402"},"last_traded_price":"0.13","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1923.571821815","total_volume":"155399.438201268","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"54.6","funding_rate":"","price_change_rate_24h":"-0.405382","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3300-P","mark_price":"578.4346549","mark_iv":"0.53277178","delta":"-0.83444909","greeks":{"delta":"-0.8344490944618298","gamma":"0.0005393551186999129","vega":"2.237549892873774","theta":"-1.3072888510377598","rho":"-0.5961896443353483","vanna":"-0.0017233192831115018","volga":"0.04532091933436824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003326","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1700-C","mark_price":"212.81498695","mark_iv":"0.98828776","delta":"0.51402844","greeks":{"delta":"0.5140284440573669","gamma":"0.0006149226259813693","vega":"2.660472925383112","theta":"-2.1034427857204605","rho":"-0.38260265221719336","vanna":"-0.0006803441761104033","volga":"-0.0002618803436733042"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066924","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-125-P","mark_price":"9.47024378","mark_iv":"0.65281348","delta":"-0.69278825","greeks":{"delta":"-0.6927882453447324","gamma":"0.02821420460830391","vega":"0.06730486443830952","theta":"-0.22001863766767332","rho":"-0.002496087387102949","vanna":"-0.0005322112065624216","volga":"0.0003144765102179161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024462","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-55-P","mark_price":"0.27912513","mark_iv":"0.94259116","delta":"-0.02320156","greeks":{"delta":"-0.023201557842724284","gamma":"0.0019017111224054575","vega":"0.0168420753140893","theta":"-0.020736095016168125","rho":"-0.0002876928507489869","vanna":"0.0003165896224787957","volga":"0.0006028215877493717"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.195157","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-80-P","mark_price":"1.14198594","mark_iv":"0.67663046","delta":"-0.12881958","greeks":{"delta":"-0.12881958076079783","gamma":"0.012805074444356626","vega":"0.05111224318962253","theta":"-0.07136134201119392","rho":"-0.0007390170776566432","vanna":"0.0007611411399970833","volga":"0.0008242116351672528"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.274655","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2750-P","mark_price":"45.95369472","mark_iv":"0.49646209","delta":"-0.49057907","greeks":{"delta":"-0.49057906688865416","gamma":"0.0034516605290425303","vega":"0.9294144978871531","theta":"-8.471345566894131","rho":"-0.003299051729448061","vanna":"-0.00001202269722584316","volga":"-0.00000806746443087085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.194889","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-6000-C","mark_price":"168.52350043","mark_iv":"1.5399802","delta":"0.25965331","greeks":{"delta":"0.2596533105450226","gamma":"0.00019167056245015236","vega":"3.635519489558421","theta":"-1.564553502489716","rho":"-0.8524073948300281","vanna":"-0.002658368377729096","volga":"0.02745967754817529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.214585","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-80-P","mark_price":"0.37618398","mark_iv":"0.76867417","delta":"-0.06823655","greeks":{"delta":"-0.06823654649040344","gamma":"0.011052684662172742","vega":"0.02041297309891242","theta":"-0.08069720194501798","rho":"-0.00009915141724249694","vanna":"0.00037963866444955203","volga":"0.0005399706497428031"},"last_traded_price":"0.616","bid":"0.08","bid_size":"1","bid_iv":"0.57373747","ask":"0.47","ask_size":"1","ask_iv":"0.82231586","volume_24h":"0","total_volume":"381.807","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"8","funding_rate":"","price_change_rate_24h":"-0.421618","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-115000-P","mark_price":"28310.77945099","mark_iv":"0.41560693","delta":"-0.89386011","greeks":{"delta":"-0.8938601072358261","gamma":"0.000011022572730918342","vega":"87.88743491328128","theta":"-8.27198877517085","rho":"-72.61549225629402","vanna":"-0.003409528947842404","volga":"3.491099828106266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017487","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2600-P","mark_price":"1155.69227231","mark_iv":"1.18351486","delta":"-0.71105492","greeks":{"delta":"-0.7110549172952556","gamma":"0.00037430775634160533","vega":"2.7668727462752707","theta":"-1.6133619576908196","rho":"-2.9642830307911625","vanna":"-0.0016964616287277062","volga":"0.0141089663407555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075118","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1200-C","mark_price":"1674.66311673","mark_iv":"0.67857473","delta":"0.99274098","greeks":{"delta":"0.9927409832991765","gamma":"0.00005441147840277545","vega":"2.1063630827865323","theta":"-0.5863028188716636","rho":"-12.645787865292775","vanna":"0.0013175687575223422","volga":"0.0636057608901533"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002671","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-42-C","mark_price":"53.51555812","mark_iv":"2.05944973","delta":"1.00040296","greeks":{"delta":"1.0004029612754137","gamma":"0.00000024273338894353897","vega":"0.00000032715005910994733","theta":"-0.014727864820540944","rho":"-0.0038419240761280575","vanna":"0.000000007688813586465251","volga":"0.00000003520602831825363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046508","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-93000-P","mark_price":"7953.91839808","mark_iv":"0.36912552","delta":"-0.69857511","greeks":{"delta":"-0.6985751089047817","gamma":"0.00003435515997627618","vega":"97.76417654692588","theta":"-39.66588999560148","rho":"-8.198063087163431","vanna":"-0.001924755289577118","volga":"0.848966364299401"},"last_traded_price":"","bid":"7534.34","bid_size":"0.016","bid_iv":"0.33018724","ask":"8489.28","ask_size":"0.015","ask_iv":"0.42695277","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045856","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-95-C","mark_price":"24.50131948","mark_iv":"0.60928222","delta":"0.88997375","greeks":{"delta":"0.8899737499763509","gamma":"0.008342015008899382","vega":"0.07262907306129222","theta":"-0.06769349300783935","rho":"-0.025253384935383188","vanna":"0.0010284398865711942","volga":"0.0014670150444245128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00107","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-100000-P","mark_price":"14484.80487424","mark_iv":"0.38924199","delta":"-0.77787392","greeks":{"delta":"-0.7778739231983259","gamma":"0.00002143382994636517","vega":"112.18861911444641","theta":"-23.790125956256603","rho":"-26.04104557101674","vanna":"-0.003020142480660627","volga":"1.9359763835479407"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030811","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-96000-P","mark_price":"14296.56296548","mark_iv":"0.39208371","delta":"-0.57160016","greeks":{"delta":"-0.5716001645390543","gamma":"0.00001679046655123548","vega":"249.06452150993323","theta":"-19.676450702940254","rho":"-72.3133329726162","vanna":"-0.0031072855918122698","volga":"0.38750736559016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026208","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-65-P","mark_price":"2.00009866","mark_iv":"0.71734003","delta":"-0.10320816","greeks":{"delta":"-0.10320816367658124","gamma":"0.005192486675797935","vega":"0.08709144365499835","theta":"-0.0322314009702448","rho":"-0.005130135996245514","vanna":"0.0011525391007410118","volga":"0.0013971524291344405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.100104","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-180000-C","mark_price":"0.01823533","mark_iv":"1.94329528","delta":"0.00000631","greeks":{"delta":"0.000006312197290350614","gamma":"0.0000000020284956171634386","vega":"0.0021167284273438994","theta":"-0.07858260855737118","rho":"-0.0000013091284599834064","vanna":"-0.00000005706953176290001","volga":"0.00021552163141586535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.98571","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-94-P","mark_price":"0.206569","mark_iv":"0.78713306","delta":"-0.03335124","greeks":{"delta":"-0.033351239852426086","gamma":"0.00493646065729503","vega":"0.014198856288758445","theta":"-0.0576857373026782","rho":"-0.000054445724614310664","vanna":"0.000261409568387147","volga":"0.0005645384227482003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.314402","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-56000-P","mark_price":"1628.72808467","mark_iv":"0.45980428","delta":"-0.08678221","greeks":{"delta":"-0.08678221460658415","gamma":"0.000004616727986900694","vega":"119.89727342678405","theta":"-8.980472132741564","rho":"-12.298921290558813","vanna":"0.002960055783761541","volga":"3.536194006287957"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.121415","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-102_5-P","mark_price":"7.315898","mark_iv":"0.87346954","delta":"-0.88256107","greeks":{"delta":"-0.8825610722321141","gamma":"0.03550206478265489","vega":"0.012549273944724954","theta":"-0.32759975548064535","rho":"-0.00032477851821761055","vanna":"-0.00018737016109553144","volga":"0.0002123437239303946"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.05","ask":"","ask_size":"","ask_iv":"1.19991589","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.249955","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-150-P","mark_price":"33.75867907","mark_iv":"0.66609311","delta":"-0.84652555","greeks":{"delta":"-0.8465255529723148","gamma":"0.009540979799566996","vega":"0.09081319278210755","theta":"-0.07194873985332499","rho":"-0.03479489821583649","vanna":"-0.0014174632563811102","volga":"0.001686242444848906"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004365","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-95-C","mark_price":"22.81973952","mark_iv":"1.17202251","delta":"0.98668128","greeks":{"delta":"0.9866812756131107","gamma":"0.002950859215601388","vega":"0.0034422630662345583","theta":"-0.08337923652669259","rho":"-0.0016382470488776467","vanna":"0.000052714725868946835","volga":"0.00013733746847612857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001348","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-106000-C","mark_price":"4377.34117736","mark_iv":"0.39754495","delta":"0.3204827","greeks":{"delta":"0.32048269834418047","gamma":"0.000014848469985510219","vega":"223.32546835441423","theta":"-27.840698307162498","rho":"-22.140995075178413","vanna":"-0.005011684270361258","volga":"2.1187749446024737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010517","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2000-C","mark_price":"199.33823108","mark_iv":"1.04831584","delta":"0.43333948","greeks":{"delta":"0.4333394843255012","gamma":"0.0004792063668978208","vega":"3.1376274387885594","theta":"-1.8392775268756105","rho":"-0.5112908946588584","vanna":"-0.001364368529893916","volga":"0.0038411832379692938"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.118532","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-104000-C","mark_price":"1228.4901237","mark_iv":"0.39649112","delta":"0.17062965","greeks":{"delta":"0.1706296492612446","gamma":"0.00001750387474969197","vega":"93.324785858671","theta":"-30.27457164904555","rho":"-2.208601882324982","vanna":"-0.003064523186115217","volga":"2.5387582407908065"},"last_traded_price":"","bid":"1196.67","bid_size":"0.001","bid_iv":"0.39269606","ask":"1291.65","ask_size":"0.001","ask_iv":"0.40282317","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042272","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1300-P","mark_price":"23.30442787","mark_iv":"0.69306592","delta":"-0.03590451","greeks":{"delta":"-0.03590451296596677","gamma":"0.000058472079161303596","vega":"1.5485898377763068","theta":"-0.2788332402049966","rho":"-0.1178759437524109","vanna":"0.001071002440408721","volga":"0.053293521320015136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.095132","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-83500-P","mark_price":"11.97534696","mark_iv":"0.42293224","delta":"-0.0213289","greeks":{"delta":"-0.021328897506007485","gamma":"0.00003390675457857839","vega":"1.8230310234056477","theta":"-61.947910374698985","rho":"-0.00020353619925670834","vanna":"0.00010016107464361909","volga":"0.1755941456608357"},"last_traded_price":"","bid":"0.63","bid_size":"0.001","bid_iv":"0.29515584","ask":"46.49","ask_size":"0.001","ask_iv":"0.53684214","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.940757","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1500-C","mark_price":"90.93758283","mark_iv":"1.06292959","delta":"0.68807364","greeks":{"delta":"0.6880736364416291","gamma":"0.002519538271830231","vega":"0.4681697184113627","theta":"-9.701312289586546","rho":"-0.006528480090793875","vanna":"0.00011272182582455421","volga":"0.000860884627832097"},"last_traded_price":"73.879","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"14983.41","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.338756","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-102-P","mark_price":"0.13808592","mark_iv":"0.95977732","delta":"-0.03533027","greeks":{"delta":"-0.03533026694107943","gamma":"0.008132400062395692","vega":"0.0077687086429685","theta":"-0.14204565013899703","rho":"-0.000009913297414253022","vanna":"0.00011867891646142037","volga":"0.00025260957234097945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.369237","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-40000-C","mark_price":"46964.49747976","mark_iv":"0.95117595","delta":"1.00163882","greeks":{"delta":"1.0016388177957172","gamma":"0.0000004023184352432751","vega":"2.950152674119094","theta":"-15.625299277176019","rho":"-48.40606776729809","vanna":"0.00008568826414374484","volga":"0.19969927423104067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009511","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2100-C","mark_price":"35.69016201","mark_iv":"1.28706956","delta":"0.17467461","greeks":{"delta":"0.17467461164396192","gamma":"0.000601163535274721","vega":"0.8579292792037934","theta":"-3.3523832612118047","rho":"-0.0162516018322683","vanna":"-0.0005176212361593843","volga":"0.007569359357420589"},"last_traded_price":"","bid":"15.168","bid_size":"0.1","bid_iv":"1.01426422","ask":"49.731","ask_size":"0.1","ask_iv":"1.44831926","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131128","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-86000-C","mark_price":"11138.58964491","mark_iv":"0.39387277","delta":"0.61420289","greeks":{"delta":"0.6142028927679857","gamma":"0.000016367560874520833","vega":"243.8991174626594","theta":"-33.29244102208336","rho":"-56.340012906176426","vanna":"-0.00021271480267231934","volga":"-0.04606796820226162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012263","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-140-C","mark_price":"3.22290167","mark_iv":"0.70976798","delta":"0.19837755","greeks":{"delta":"0.19837755099333892","gamma":"0.008151989470913255","vega":"0.13528668092826496","theta":"-0.05346297701545243","rho":"-0.008266554147718146","vanna":"-0.002424688417411126","volga":"0.001979546031370051"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.078378","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-102_5-P","mark_price":"8.76451514","mark_iv":"0.70137039","delta":"-0.7115641","greeks":{"delta":"-0.7115640999147786","gamma":"0.03149152668551561","vega":"0.053068564999565686","theta":"-0.18454861962579466","rho":"-0.0023100773646405563","vanna":"-0.0005303341881612004","volga":"0.0002811934582672522"},"last_traded_price":"","bid":"7.98","bid_size":"1","bid_iv":"0.53257048","ask":"9.208","ask_size":"1","ask_iv":"0.77353654","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.19134","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-108-C","mark_price":"11.10076301","mark_iv":"0.6262253","delta":"0.81947566","greeks":{"delta":"0.8194756563481457","gamma":"0.02204296524957529","vega":"0.05044175113175465","theta":"-0.1740350807989686","rho":"-0.0029258459595719044","vanna":"0.0005531849711508737","volga":"0.0005929316555773696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012948","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-85-P","mark_price":"2.92588117","mark_iv":"0.61715778","delta":"-0.23820342","greeks":{"delta":"-0.23820342091680918","gamma":"0.016411473044043716","vega":"0.09516373280916347","theta":"-0.07432962368252938","rho":"-0.003015690793118336","vanna":"0.000837702291359507","volga":"0.0005733311333559638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.212587","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-114-P","mark_price":"1.28842452","mark_iv":"0.70814461","delta":"-0.28396391","greeks":{"delta":"-0.283963908088241","gamma":"0.047975089916939266","vega":"0.03381406373960985","theta":"-0.4550657914592422","rho":"-0.00009249700961890607","vanna":"0.00020732087256277086","volga":"0.0001394431221722924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.226047","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-108-P","mark_price":"1.23911037","mark_iv":"0.6262253","delta":"-0.1815082","greeks":{"delta":"-0.18150820294845377","gamma":"0.022042965249578834","vega":"0.050441751131704855","theta":"-0.16198748261712456","rho":"-0.00032659431358451793","vanna":"0.0005531849711506772","volga":"0.0005929316555774542"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.164639","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-170000-C","mark_price":"106.50439857","mark_iv":"0.55555948","delta":"0.01363612","greeks":{"delta":"0.013636121386114064","gamma":"0.0000014362900162547872","vega":"15.30853865809439","theta":"-4.713582760240982","rho":"-0.27317754912896286","vanna":"-0.0007947053085229051","volga":"1.5209403928285996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.096062","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-10000-C","mark_price":"0.01","mark_iv":"2.49354914","delta":"0","greeks":{"delta":"0.0000000009627552179582305","gamma":"0.000000000010216552706330738","vega":"0.000000013817121826785453","theta":"-0.0000006580753824113409","rho":"-0.000000000006155673999384277","vanna":"-0.000000000012530028342195557","volga":"0.0000000020678137276697445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-105-P","mark_price":"15.59333012","mark_iv":"0.63119316","delta":"-0.5796969","greeks":{"delta":"-0.5796968993414874","gamma":"0.015477853765627363","vega":"0.16010922641842082","theta":"-0.06942967460241331","rho":"-0.028033972462222074","vanna":"-0.0012101910110173797","volga":"0.00021708732193720693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102637","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-60-C","mark_price":"38.00350113","mark_iv":"0.75745213","delta":"0.93377376","greeks":{"delta":"0.9337737646508162","gamma":"0.003955660721557774","vega":"0.07005663231396922","theta":"-0.03860282568681768","rho":"-0.09747675616340358","vanna":"0.001014481506859683","volga":"0.0013859259527992391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.063111","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1600-P","mark_price":"315.10376574","mark_iv":"0.95664684","delta":"-0.41996584","greeks":{"delta":"-0.4199658384323186","gamma":"0.0005216354936518683","vega":"3.116774773825613","theta":"-1.5123704977884533","rho":"-0.808222714833054","vanna":"-0.0005643123900840233","volga":"-0.0018863326854238174"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.2242","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1250-P","mark_price":"36.17511005","mark_iv":"1.18301949","delta":"-0.15597148","greeks":{"delta":"-0.15597148392498478","gamma":"0.0006077806211032324","vega":"0.7972519462614988","theta":"-2.8101329404969007","rho":"-0.016472424082412295","vanna":"0.0003281842933190632","volga":"0.005184535631949804"},"last_traded_price":"","bid":"17.633","bid_size":"0.1","bid_iv":"0.92065441","ask":"55.281","ask_size":"0.1","ask_iv":"1.40370562","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.384363","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-145-C","mark_price":"0.42271703","mark_iv":"0.81019312","delta":"0.0656295","greeks":{"delta":"0.06562950437940245","gamma":"0.008250092321994872","vega":"0.024425130351274506","theta":"-0.10363981988705356","rho":"-0.00011141620849153861","vanna":"-0.0004202067357530045","volga":"0.0007469436568248115"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.64430106","ask":"","ask_size":"","ask_iv":"0.88401402","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.186447","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-78000-P","mark_price":"5073.30822775","mark_iv":"0.40270374","delta":"-0.28400102","greeks":{"delta":"-0.2840010210307151","gamma":"0.000013862984140973325","vega":"211.20913584323304","theta":"-19.670923506609675","rho":"-25.661260548785986","vanna":"0.0018535282627871637","volga":"0.9490670753965218"},"last_traded_price":"","bid":"4782.92","bid_size":"0.001","bid_iv":"0.38880015","ask":"5562.14","ask_size":"0.001","ask_iv":"0.425623","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047246","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8000-P","mark_price":"5219.95600063","mark_iv":"0.7726179","delta":"-1.0059199","greeks":{"delta":"-1.0059198962757119","gamma":"0.000016338998205121976","vega":"0.2446212811636902","theta":"0.2553648457198456","rho":"-13.38888160351002","vanna":"-0.00033348785996684333","volga":"0.022950612295889468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001333","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3500-C","mark_price":"232.8027847","mark_iv":"1.3175576","delta":"0.3635938","greeks":{"delta":"0.3635938046324321","gamma":"0.0002604459995089141","vega":"4.2265228893129745","theta":"-1.5757792410894793","rho":"-1.177537938027968","vanna":"-0.00268696459126695","volga":"0.015515136055071212"},"last_traded_price":"214.959","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"34833.12189196","total_volume":"34833.12189196","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"46","funding_rate":"","price_change_rate_24h":"-0.164707","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3200-P","mark_price":"450.52388942","mark_iv":"0.80274548","delta":"-0.98645032","greeks":{"delta":"-0.9864503230897567","gamma":"0.00019322301402362226","vega":"0.08412634029106796","theta":"-0.618726798019527","rho":"-0.03234346266783606","vanna":"-0.00008617102219656244","volga":"0.0051918749774586374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01106","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4000-P","mark_price":"1266.75384053","mark_iv":"0.57379297","delta":"-0.87577221","greeks":{"delta":"-0.8757722144625585","gamma":"0.0002747470728710592","vega":"3.0548672491808935","theta":"-0.6259493226383662","rho":"-3.249149454417305","vanna":"-0.0027018950595685018","volga":"0.08201084195776112"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000989","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1200-P","mark_price":"0.01","mark_iv":"2.40630728","delta":"-0.00001524","greeks":{"delta":"-0.00001523808317607258","gamma":"0.0000001193144739508289","vega":"0.00015571824113692475","theta":"-0.0071395367130420865","rho":"-0.00000013954560981104223","vanna":"0.00000009337772551933627","volga":"0.000010702750073293858"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-115-P","mark_price":"0.43572696","mark_iv":"0.73622056","delta":"-0.21178174","greeks":{"delta":"-0.21178174216406287","gamma":"0.0810513341740725","vega":"0.014060880789606411","theta":"-0.8247818050558433","rho":"-0.000007405731548955841","vanna":"0.00012490876957077984","volga":"0.00011772284627902514"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.646213","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-128-P","mark_price":"10.59715517","mark_iv":"0.95319888","delta":"-0.9002435","greeks":{"delta":"-0.900243504001755","gamma":"0.023428163468125523","vega":"0.013744606616958754","theta":"-0.40372815527017664","rho":"-0.0004704450859844545","vanna":"-0.00016488454658118061","volga":"0.0002490676945026649"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-127-P","mark_price":"11.0546703","mark_iv":"0.66562987","delta":"-0.73866271","greeks":{"delta":"-0.7386627108022965","gamma":"0.02562115558743664","vega":"0.062319081763902454","theta":"-0.20670149562489132","rho":"-0.002913697233382269","vanna":"-0.0005924271174325197","volga":"0.0004443425915603443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-115-C","mark_price":"15.78195453","mark_iv":"0.64112547","delta":"0.50929916","greeks":{"delta":"0.5092991606372154","gamma":"0.0076953098266182235","vega":"0.3396136597875914","theta":"-0.04404290357363536","rho":"-0.11917337117710476","vanna":"-0.0031417420896784807","volga":"0.00002744749466115863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.042417","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2900-P","mark_price":"260.119267","mark_iv":"0.50358985","delta":"-0.59078404","greeks":{"delta":"-0.5907840391689032","gamma":"0.0008797550833100134","vega":"3.4498122623719816","theta":"-2.1127934160584094","rho":"-0.26810359983254256","vanna":"-0.0009579203779323547","volga":"0.005862868592838146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007851","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-102-C","mark_price":"16.37755195","mark_iv":"0.67199015","delta":"0.91701779","greeks":{"delta":"0.9170177912162684","gamma":"0.012005914892517821","vega":"0.02948137249874821","theta":"-0.11400188311318825","rho":"-0.00431665771115754","vanna":"0.0004733164248631254","volga":"0.0007687616786196437"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006538","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-72000-C","mark_price":"15346.8856327","mark_iv":"0.42551999","delta":"0.93098051","greeks":{"delta":"0.9309805122279573","gamma":"0.000011897886060873422","vega":"39.03044220904755","theta":"-33.13008563511058","rho":"-15.81795667206474","vanna":"0.0013907662091599984","volga":"1.741594720032523"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024513","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2000-C","mark_price":"151.16182851","mark_iv":"1.07417944","delta":"0.38554814","greeks":{"delta":"0.38554813528415044","gamma":"0.0005411583271840067","vega":"2.544814534379056","theta":"-2.1578971332259105","rho":"-0.27176148319552046","vanna":"-0.00114566215111157","volga":"0.005348406736340288"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102923","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-60-P","mark_price":"0.07678876","mark_iv":"0.99206386","delta":"-0.01042641","greeks":{"delta":"-0.010426414239117799","gamma":"0.0013679535459498486","vega":"0.0056332134730720925","theta":"-0.0166686814367637","rho":"-0.00003496595039099246","vanna":"0.0001248835544552486","volga":"0.00027561694162706003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.354906","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-50-C","mark_price":"46.24647807","mark_iv":"1.00737211","delta":"0.99149974","greeks":{"delta":"0.9914997438562841","gamma":"0.001205354168187311","vega":"0.011408598386511952","theta":"-0.03079156000378772","rho":"-0.047666008966127264","vanna":"0.00022032766575499452","volga":"0.00045877835191161873"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052447","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-88500-C","mark_price":"264.10696992","mark_iv":"0.40604737","delta":"0.20377226","greeks":{"delta":"0.20377225516513334","gamma":"0.00012101053259386793","vega":"16.31560072793395","theta":"-207.16097730873105","rho":"-0.01172463930903507","vanna":"-0.00039745059320666807","volga":"0.28475202951213685"},"last_traded_price":"","bid":"254.92","bid_size":"0.001","bid_iv":"0.40262347","ask":"290","ask_size":"0.025","ask_iv":"0.42399998","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-900-P","mark_price":"54.95484326","mark_iv":"1.32519215","delta":"-0.10199273","greeks":{"delta":"-0.10199273064983487","gamma":"0.0002035068763019319","vega":"1.1806275054427864","theta":"-1.1722837685644605","rho":"-0.09879881619358656","vanna":"0.00040710977937108005","volga":"0.008099586265945402"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.336175","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-112-P","mark_price":"2.22497623","mark_iv":"0.61435492","delta":"-0.28757002","greeks":{"delta":"-0.2875700227100675","gamma":"0.02904708702341062","vega":"0.06520958759929531","theta":"-0.20475257805442948","rho":"-0.0005864405665183132","vanna":"0.00041610241982717764","volga":"0.00027501824432109767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.10606","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-64000-P","mark_price":"142.36560655","mark_iv":"0.50819049","delta":"-0.02520372","greeks":{"delta":"-0.02520372192961448","gamma":"0.0000041738038737609445","vega":"16.35205217376815","theta":"-10.74516614410659","rho":"-0.1467355040082574","vanna":"0.0006680385215226976","volga":"1.1316487325757794"},"last_traded_price":"162.8","bid":"124.86","bid_size":"0.029","bid_iv":"0.49686932","ask":"180","ask_size":"0.029","ask_iv":"0.52941085","volume_24h":"872508.5969224306","total_volume":"1659745.11679737916","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20.554","funding_rate":"","price_change_rate_24h":"-0.224667","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3000-P","mark_price":"430.31936598","mark_iv":"0.531114","delta":"-0.56481866","greeks":{"delta":"-0.5648186572461389","gamma":"0.0005403563089348278","vega":"5.56124493598943","theta":"-1.3774013230173652","rho":"-1.103743986137219","vanna":"-0.0015809501097381442","volga":"0.006344965402618689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005532","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-3000-C","mark_price":"0.34547818","mark_iv":"0.9049757","delta":"0.01005228","greeks":{"delta":"0.010052282306065228","gamma":"0.00026108817787510373","vega":"0.030339200292128367","theta":"-2.21730255865452","rho":"-0.0000058718384871311095","vanna":"-0.000028806161260774016","volga":"0.0018404105632982052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.890622","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1900-C","mark_price":"216.71072528","mark_iv":"1.02316344","delta":"0.46596198","greeks":{"delta":"0.4659619829996963","gamma":"0.0004966151496438319","vega":"3.173595862724742","theta":"-1.8230017690457267","rho":"-0.5558503255262276","vanna":"-0.0012263045022723829","volga":"0.001889900155936612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.10944","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-425-P","mark_price":"0.00398147","mark_iv":"4.00324389","delta":"-0.00003094","greeks":{"delta":"-0.00003094200565033009","gamma":"0.0000002473362129927915","vega":"0.000173092248783829","theta":"-0.013212773126473426","rho":"-0.00000028583262451860265","vanna":"0.00000010159094763744377","volga":"0.000006350094930544611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.964965","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-45-C","mark_price":"73.16428314","mark_iv":"1.16686817","delta":"1.000324","greeks":{"delta":"1.000324003628343","gamma":"0.0001993059491859384","vega":"0.003323250540811418","theta":"-0.015135051539898572","rho":"-0.07541005320428726","vanna":"0.00005777981725927921","volga":"0.00018800457486150426"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002071","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-113-P","mark_price":"2.55753279","mark_iv":"0.61349843","delta":"-0.31851755","greeks":{"delta":"-0.3185175511326334","gamma":"0.03045111059698886","vega":"0.06826626201550537","theta":"-0.21383615748028004","rho":"-0.0006740930313314168","vanna":"0.0003526154500611743","volga":"0.00019627089546558714"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091302","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-120-C","mark_price":"0.03778114","mark_iv":"1.16677728","delta":"0.01194956","greeks":{"delta":"0.011949563116123194","gamma":"0.0032971631926631993","vega":"0.0025176461724684333","theta":"-0.05622776256765577","rho":"-0.000002712337765771019","vanna":"-0.00005328537010306514","volga":"0.00011492226193496833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.528642","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2000-P","mark_price":"26.77219633","mark_iv":"0.59200022","delta":"-0.07767959","greeks":{"delta":"-0.07767959071943317","gamma":"0.0002111482460594754","vega":"1.6977811393276045","theta":"-0.7387850349566112","rho":"-0.04813154132220128","vanna":"0.001225230888731888","volga":"0.047999300251621496"},"last_traded_price":"","bid":"26.23","bid_size":"0.1","bid_iv":"0.5865751","ask":"28.95","ask_size":"0.1","ask_iv":"0.60235684","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103694","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-130-C","mark_price":"1.43876165","mark_iv":"0.68682533","delta":"0.20536063","greeks":{"delta":"0.2053606256299876","gamma":"0.02167186140304765","vega":"0.054391626563058335","theta":"-0.19663037287767135","rho":"-0.00037921672296427545","vanna":"-0.0006287495659590531","volga":"0.0006095364615836625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089117","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-700-C","mark_price":"927.34518331","mark_iv":"1.44038755","delta":"0.94117851","greeks":{"delta":"0.941178509209295","gamma":"0.00011868034246389281","vega":"1.0676890694263586","theta":"-1.0007320065646454","rho":"-2.3785861138612474","vanna":"0.00035620100659841154","volga":"0.008222845649188097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.045414","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-84-P","mark_price":"2.04878423","mark_iv":"0.61195141","delta":"-0.10300556","greeks":{"delta":"-0.10300555792118465","gamma":"0.004924163282266691","vega":"0.10715630917964468","theta":"-0.03404521920461814","rho":"-0.005255011651472714","vanna":"0.001426193553420251","volga":"0.0021308999016662815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.12372","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2600-P","mark_price":"161.58946272","mark_iv":"0.5241944","delta":"-0.34796778","greeks":{"delta":"-0.3479677795710422","gamma":"0.000608188069212779","vega":"4.3301469172561315","theta":"-1.6083542098427699","rho":"-0.2905084738580371","vanna":"0.0005300167414289732","volga":"0.005807120931271109"},"last_traded_price":"","bid":"159.83","bid_size":"0.1","bid_iv":"0.52045123","ask":"167.35","ask_size":"0.1","ask_iv":"0.53780863","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020596","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-85000-P","mark_price":"9846.3158026","mark_iv":"0.40115762","delta":"-0.38427075","greeks":{"delta":"-0.38427075433521674","gamma":"0.000013003420796720777","vega":"294.62844057687454","theta":"-16.92252505706537","rho":"-74.35192170103599","vanna":"-0.00014526939173935862","volga":"-0.04164739955351237"},"last_traded_price":"","bid":"9488.08","bid_size":"0.001","bid_iv":"0.38996252","ask":"10428.16","ask_size":"0.001","ask_iv":"0.42187095","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039076","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2050-C","mark_price":"700.58261464","mark_iv":"1.24011899","delta":"0.99845767","greeks":{"delta":"0.9984576736340629","gamma":"0.00002383747425489583","vega":"0.016033150554783472","theta":"-1.0574218461891227","rho":"-0.050295374261065146","vanna":"0.000012909640652909801","volga":"0.0010111506267212597"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009246","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-78000-C","mark_price":"12559.22501531","mark_iv":"0.39743672","delta":"0.76245574","greeks":{"delta":"0.762455739952966","gamma":"0.000018419817289294314","vega":"140.4476036308546","theta":"-39.39547107067182","rho":"-32.21367706984503","vanna":"0.0019612754704350813","volga":"1.155587262729815"},"last_traded_price":"5642.3","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"18312.0543177016","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.28","funding_rate":"","price_change_rate_24h":"0.01755","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-97_5-C","mark_price":"1.05322952","mark_iv":"0.73627062","delta":"0.34512604","greeks":{"delta":"0.3451260401166615","gamma":"0.07868355008359912","vega":"0.023444374003424494","theta":"-0.5368003119323954","rho":"-0.000046756574060329604","vanna":"-0.0001493306069654579","volga":"0.00005684586311030324"},"last_traded_price":"","bid":"0.63","bid_size":"1","bid_iv":"0.54913154","ask":"1.41","ask_size":"1","ask_iv":"0.88474453","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.244621","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-60-P","mark_price":"4.06634173","mark_iv":"0.75720865","delta":"-0.12409506","greeks":{"delta":"-0.12409506255376156","gamma":"0.004005122092596241","vega":"0.13983491940102188","theta":"-0.027503956688860954","rho":"-0.020567931220165807","vanna":"0.0012132556621199417","volga":"0.0013504323990164084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067759","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2400-P","mark_price":"0.27533832","mark_iv":"0.81493504","delta":"-0.00567377","greeks":{"delta":"-0.0056737727842393415","gamma":"0.00010841893166983341","vega":"0.029632910424986537","theta":"-0.7415313589104411","rho":"-0.000012223238068808095","vanna":"0.00003277759213016301","volga":"0.002281099286738949"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.63253","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-90-C","mark_price":"8.4243217","mark_iv":"0.64191109","delta":"0.69918869","greeks":{"delta":"0.6991886880771171","gamma":"0.026748687149131242","vega":"0.0712725964590323","theta":"-0.14726064785047","rho":"-0.0038360353741363658","vanna":"0.0004422451029120907","volga":"0.00021841189666054562"},"last_traded_price":"6.873","bid":"8.008","bid_size":"1","bid_iv":"0.58279104","ask":"9.192","ask_size":"1","ask_iv":"0.74801115","volume_24h":"0","total_volume":"181.38726152","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"4","funding_rate":"","price_change_rate_24h":"0.204878","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3200-P","mark_price":"682.86633812","mark_iv":"0.54604351","delta":"-0.5682524","greeks":{"delta":"-0.5682523967062465","gamma":"0.000378369834507442","vega":"7.895089969443051","theta":"-0.9801982626608358","rho":"-3.454000865954011","vanna":"-0.002781125535199182","volga":"0.01072837505932571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006718","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-90000-P","mark_price":"3536.85891584","mark_iv":"0.53555338","delta":"-0.96335717","greeks":{"delta":"-0.9633571717907959","gamma":"0.00004207766562744542","vega":"2.8647811629120667","theta":"-114.86909866549618","rho":"-0.0601133896453612","vanna":"-0.00011209518089456669","volga":"0.17355832234124802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.135886","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-155-P","mark_price":"37.26850943","mark_iv":"1.30485892","delta":"-0.99259007","greeks":{"delta":"-0.9925900727526262","gamma":"0.0016009782960699933","vega":"0.0020792591363823928","theta":"-0.04533460990511789","rho":"-0.002675535608508742","vanna":"-0.000034379414112992606","volga":"0.00009835993135415233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002984","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2600-C","mark_price":"529.0649878","mark_iv":"0.54510244","delta":"0.66796414","greeks":{"delta":"0.6679641396117939","gamma":"0.000354140581284946","vega":"7.376785393203124","theta":"-1.3092437003964958","rho":"-2.676059462866431","vanna":"0.00003279358117322025","volga":"0.00035544446893015914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018996","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1100-C","mark_price":"556.41703403","mark_iv":"1.13837429","delta":"0.84400926","greeks":{"delta":"0.844009263624342","gamma":"0.0003294852401381264","vega":"1.6420107518886757","theta":"-1.5884905325181093","rho":"-1.0003366584250515","vanna":"0.00046222947420005995","volga":"0.0070884257044583395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050204","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-190-P","mark_price":"73.58731633","mark_iv":"0.69742407","delta":"-0.88294287","greeks":{"delta":"-0.8829428693018483","gamma":"0.004950392416478854","vega":"0.12277358027815705","theta":"-0.037361814197230475","rho":"-0.1887471594340836","vanna":"-0.0022575154766022454","volga":"0.0030748113681579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004721","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2500-P","mark_price":"0.08143376","mark_iv":"0.83718645","delta":"-0.0028295","greeks":{"delta":"-0.0028294972846227887","gamma":"0.00009148822528594092","vega":"0.009834842313966335","theta":"-0.6623756591713056","rho":"-0.0000013840699657445121","vanna":"0.000011678337135572622","volga":"0.0008881672700642409"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.858998","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3300-C","mark_price":"380.77812721","mark_iv":"0.55279597","delta":"0.48727205","greeks":{"delta":"0.48727205017303143","gamma":"0.0003114964684248255","vega":"9.823426973700892","theta":"-1.145622448829973","rho":"-2.875348105867987","vanna":"-0.003568937429661515","volga":"0.007028695758217289"},"last_traded_price":"","bid":"366.72","bid_size":"0.1","bid_iv":"0.54085193","ask":"398.32","ask_size":"0.1","ask_iv":"0.57307671","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026424","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-86000-P","mark_price":"8438.60527915","mark_iv":"0.39387277","delta":"-0.41140595","greeks":{"delta":"-0.4114059520653514","gamma":"0.000016367560874521466","vega":"243.89911746265022","theta":"-21.143694220246108","rho":"-42.68324316542437","vanna":"-0.00021271480267229264","volga":"-0.04606796820225434"},"last_traded_price":"","bid":"8125.26","bid_size":"0.001","bid_iv":"0.38255152","ask":"8962.84","ask_size":"0.001","ask_iv":"0.41689243","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.035179","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-96-P","mark_price":"11.52974466","mark_iv":"0.60830717","delta":"-0.43667938","greeks":{"delta":"-0.4366793785294788","gamma":"0.013510109478350168","vega":"0.19215727488273843","theta":"-0.057628722661234505","rho":"-0.029573120251649446","vanna":"-0.00045257642727798973","volga":"-0.00007401460735840261"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107701","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-36-P","mark_price":"0.28071431","mark_iv":"0.9978169","delta":"-0.01390802","greeks":{"delta":"-0.013908022120703935","gamma":"0.000736539716147751","vega":"0.01718391258774666","theta":"-0.009004553831350699","rho":"-0.0007200157867327022","vanna":"0.00030640834260449597","volga":"0.0006448059681279679"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.193923","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-15000-C","mark_price":"0.01","mark_iv":"2.88021875","delta":"0","greeks":{"delta":"0.000000000004280039192461084","gamma":"0.00000000000004447206952379601","vega":"0.00000000006947172612818449","theta":"-0.000000003820960007973834","rho":"-0.00000000000002806036458827615","vanna":"-0.00000000000006206855054697053","volga":"0.00000000001165032613996884"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3200-P","mark_price":"491.01528609","mark_iv":"0.52350647","delta":"-0.78987995","greeks":{"delta":"-0.7898799479561636","gamma":"0.0006331543404784053","vega":"2.5810020703165235","theta":"-1.5335009001812994","rho":"-0.5060869473277886","vanna":"-0.001725033145315642","volga":"0.037630094662584344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000788","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-82000-C","mark_price":"9878.85562197","mark_iv":"0.38953492","delta":"0.67831242","greeks":{"delta":"0.67831241993773","gamma":"0.000021538680416065612","vega":"160.9631718005926","theta":"-42.013131215541314","rho":"-25.338686461710807","vanna":"0.0011480025774297873","volga":"0.43442619345727507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017975","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-82-C","mark_price":"35.96699873","mark_iv":"1.05805931","delta":"0.98699237","greeks":{"delta":"0.9869923664798941","gamma":"0.0017637423081321693","vega":"0.006819219621198576","theta":"-0.049378503832249676","rho":"-0.009479879703297292","vanna":"0.0001109041403721781","volga":"0.0002870140944090513"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002487","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2400-C","mark_price":"409.39546888","mark_iv":"0.52093763","delta":"0.82541375","greeks":{"delta":"0.825413749740029","gamma":"0.000570067520757664","vega":"2.3124307481842714","theta":"-1.8751340187825247","rho":"-0.42196181863114196","vanna":"0.0012185203071533634","volga":"0.030871629126116466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020244","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-44-C","mark_price":"51.51556088","mark_iv":"2.00284405","delta":"1.00040213","greeks":{"delta":"1.0004021300844428","gamma":"0.0000004915269974608026","vega":"0.000000644259454619077","theta":"-0.014739618176953401","rho":"-0.0036983426983781815","vanna":"0.000000015102438172412662","volga":"0.00000006708349325366877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.048623","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2540-C","mark_price":"210.59637052","mark_iv":"0.60099523","delta":"0.97765243","greeks":{"delta":"0.9776524340378147","gamma":"0.0004901263313881761","vega":"0.09879279120344696","theta":"-2.458941264990383","rho":"-0.00934911468368889","vanna":"0.00011725283310805904","volga":"0.0064476264352300375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039586","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-144-P","mark_price":"26.59188172","mark_iv":"0.80161795","delta":"-0.93067848","greeks":{"delta":"-0.9306784823749449","gamma":"0.008793521762868711","vega":"0.025758454793077555","theta":"-0.09611489562216956","rho":"-0.007008865040138931","vanna":"-0.00043778287073203476","volga":"0.0007598215302349384"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007419","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1400-C","mark_price":"381.89894915","mark_iv":"0.95357107","delta":"0.69578779","greeks":{"delta":"0.6957877867755707","gamma":"0.0004749269038182513","vega":"2.828567102480895","theta":"-1.5731382557807299","rho":"-0.97954845048368","vanna":"0.000013120249658563731","volga":"0.00010028857686018362"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037051","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2660-P","mark_price":"19.78891678","mark_iv":"0.49590762","delta":"-0.24114318","greeks":{"delta":"-0.24114318195926826","gamma":"0.0022967304556229867","vega":"0.8534866249041565","theta":"-5.70970055071465","rho":"-0.0019628239373560966","vanna":"0.0004093899049862686","volga":"0.007912822137863424"},"last_traded_price":"","bid":"19.07","bid_size":"0.1","bid_iv":"0.48852353","ask":"23.87","ask_size":"0.1","ask_iv":"0.54389656","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-80000-P","mark_price":"60.18585893","mark_iv":"0.45077162","delta":"-0.03806419","greeks":{"delta":"-0.03806418922608462","gamma":"0.00002131874138458274","vega":"7.1295321176899185","theta":"-43.76330212542696","rho":"-0.005969717742659817","vanna":"0.0003162017740919878","volga":"0.4851099289314088"},"last_traded_price":"","bid":"50.01","bid_size":"0.001","bid_iv":"0.43072796","ask":"80.31","ask_size":"0.029","ask_iv":"0.47137982","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2100-C","mark_price":"184.52195043","mark_iv":"1.07306453","delta":"0.40448411","greeks":{"delta":"0.4044841064578417","gamma":"0.00046077281905488156","vega":"3.0881567648757424","theta":"-1.8468981510122995","rho":"-0.47328800205741267","vanna":"-0.0014700500237627885","volga":"0.005818515124900815"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.127098","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-70-P","mark_price":"0.08809204","mark_iv":"0.93020003","delta":"-0.01623073","greeks":{"delta":"-0.01623072785279003","gamma":"0.00281087412477228","vega":"0.006282231611138413","theta":"-0.030168694580245427","rho":"-0.00002321855983646372","vanna":"0.0001406346086308015","volga":"0.00028723649705850185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.448132","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-89000-P","mark_price":"2558.12863974","mark_iv":"0.46237507","delta":"-0.93204136","greeks":{"delta":"-0.9320413596029512","gamma":"0.00007966752910469187","vega":"4.68287757511949","theta":"-166.01224197972607","rho":"-0.043478630161402514","vanna":"-0.00017680162643599897","volga":"0.2279394173707677"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.19262","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-79000-C","mark_price":"8130.75890285","mark_iv":"0.38938056","delta":"0.87832126","greeks":{"delta":"0.8783212561941011","gamma":"0.000028481629302135515","vega":"37.772029336688256","theta":"-54.19535619034334","rho":"-3.7023608149633906","vanna":"0.0012048035263842803","volga":"1.205809336740945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.030554","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-82000-P","mark_price":"521.87518251","mark_iv":"0.3760546","delta":"-0.17774161","greeks":{"delta":"-0.1777416072108169","gamma":"0.000049327267683358244","vega":"36.56959546896102","theta":"-69.31545833849059","rho":"-0.13755148095857916","vanna":"0.0009713571683641723","volga":"0.7770138303463656"},"last_traded_price":"","bid":"516.6","bid_size":"0.001","bid_iv":"0.37588185","ask":"565.14","ask_size":"0.026","ask_iv":"0.38903545","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.35086","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1200-P","mark_price":"134.04942918","mark_iv":"1.02990541","delta":"-0.21832916","greeks":{"delta":"-0.21832916028437413","gamma":"0.0003639414585000817","vega":"2.3410760194404863","theta":"-1.246079656722724","rho":"-0.3438289393634466","vanna":"0.0003855809967963914","volga":"0.0047310424638377525"},"last_traded_price":"196.604","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"29519.91853955","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"40","funding_rate":"","price_change_rate_24h":"-0.32258","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-60000-P","mark_price":"468.91056787","mark_iv":"0.48489012","delta":"-0.0484043","greeks":{"delta":"-0.04840430073277811","gamma":"0.0000047447795347230235","vega":"44.138788420158626","theta":"-10.822008780269027","rho":"-1.202728161925024","vanna":"0.0014961714311056507","volga":"2.157134885849583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.139805","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-126-P","mark_price":"18.02715463","mark_iv":"0.57021588","delta":"-0.52954086","greeks":{"delta":"-0.5295408560651255","gamma":"0.011796857750445837","vega":"0.23920706933634403","theta":"-0.06782842088829952","rho":"-0.046238596529120074","vanna":"-0.0012573559522133537","volga":"0.00009493872470216032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012703","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-85000-C","mark_price":"1770.65709698","mark_iv":"0.35177361","delta":"0.77701576","greeks":{"delta":"0.7770157626166598","gamma":"0.00014731091763533734","vega":"17.206850554990936","theta":"-197.20329727324858","rho":"-0.07860570987652894","vanna":"0.00041743462397901587","volga":"0.27491569588213133"},"last_traded_price":"","bid":"1380","bid_size":"0.014","bid_iv":"0.05","ask":"2092.46","ask_size":"0.014","ask_iv":"0.54825293","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020653","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-160000-P","mark_price":"72467.42187358","mark_iv":"0.53021519","delta":"-0.99585969","greeks":{"delta":"-0.9958596889832508","gamma":"0.0000018955124608402253","vega":"19.281456804674647","theta":"7.058004810143727","rho":"-185.8746955683398","vanna":"-0.0009984711546735024","volga":"1.8186512238851025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006078","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-280000-C","mark_price":"0.01","mark_iv":"2.56671603","delta":"0.00000006","greeks":{"delta":"0.00000006076867784540097","gamma":"0.00000000001766882076638153","vega":"0.000024352169719232896","theta":"-0.0011935749108711164","rho":"-0.000000014031132871637255","vanna":"-0.0000000006043231929379718","volga":"0.0000027654724305598013"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.905597","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-70-C","mark_price":"49.52594124","mark_iv":"0.68769554","delta":"0.96160014","greeks":{"delta":"0.96160013500613","gamma":"0.002354577032710013","vega":"0.057580771033913666","theta":"-0.030261904286356982","rho":"-0.1270311405952313","vanna":"0.0009533247865118916","volga":"0.001895793795090587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001694","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3150-P","mark_price":"495.45168006","mark_iv":"0.52942303","delta":"-0.68214973","greeks":{"delta":"-0.6821497281057328","gamma":"0.0005870752202147504","vega":"4.221520836589055","theta":"-1.4654174537024156","rho":"-0.8907320376815646","vanna":"-0.00197972099841241","volga":"0.024918733561094194"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2880-C","mark_price":"6.35798525","mark_iv":"0.58650957","delta":"0.12191629","greeks":{"delta":"0.12191628561762662","gamma":"0.001883475262620016","vega":"0.3704940320469651","theta":"-6.783399317440673","rho":"-0.0002822533704959176","vanna":"-0.0002768826685906665","volga":"0.008871387788906155"},"last_traded_price":"","bid":"5.69","bid_size":"0.1","bid_iv":"0.58339698","ask":"8.4","ask_size":"0.1","ask_iv":"0.6549131","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.629132","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-650-P","mark_price":"0.06714089","mark_iv":"3.30466529","delta":"-0.00053894","greeks":{"delta":"-0.0005389381089639056","gamma":"0.000004359857191259338","vega":"0.0025187067541718516","theta":"-0.15866182586633698","rho":"-0.000004820096949540892","vanna":"0.0000014601428917835746","volga":"0.00007449596946343985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.915768","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-74000-P","mark_price":"20.77191461","mark_iv":"0.80675572","delta":"-0.01013355","greeks":{"delta":"-0.010133550417003779","gamma":"0.0000045610683447002665","vega":"1.9758815485224988","theta":"-30.267412388712525","rho":"-0.001491232118727147","vanna":"0.00006380761476328103","volga":"0.12811184375417717"},"last_traded_price":"440","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15276.178707368","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"-0.392957","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-86-C","mark_price":"17.23912775","mark_iv":"0.61097845","delta":"0.70863166","greeks":{"delta":"0.708631658848705","gamma":"0.011877670537323831","vega":"0.16968060250012268","theta":"-0.06315600884171504","rho":"-0.04421735372449034","vanna":"0.0006339660719279124","volga":"0.00031922024187761613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.100851","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-92000-P","mark_price":"7216.59791927","mark_iv":"0.3674243","delta":"-0.66665358","greeks":{"delta":"-0.6666535824824614","gamma":"0.00003597025094029186","vega":"101.88846906748412","theta":"-41.83797396506161","rho":"-7.438110631446449","vanna":"-0.0017289536522845513","volga":"0.6299098630460785"},"last_traded_price":"","bid":"6821.84","bid_size":"0.016","bid_iv":"0.33244744","ask":"7711.96","ask_size":"0.016","ask_iv":"0.41921406","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05012","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2550-P","mark_price":"3.38709744","mark_iv":"0.57643958","delta":"-0.05786138","greeks":{"delta":"-0.057861380211779743","gamma":"0.0008625547697692875","vega":"0.26967193240540616","theta":"-2.9268911143215997","rho":"-0.00024316238209835908","vanna":"0.0002594693989024298","volga":"0.011220514578135853"},"last_traded_price":"","bid":"3.04","bid_size":"0.1","bid_iv":"0.55239362","ask":"5.07","ask_size":"0.1","ask_iv":"0.62079661","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.495283","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-82000-P","mark_price":"6605.4235964","mark_iv":"0.39733538","delta":"-0.34616847","greeks":{"delta":"-0.3461684686417518","gamma":"0.00001533329137851244","vega":"230.4957577315842","theta":"-20.70285957601991","rho":"-33.410841276797974","vanna":"0.0009165314962783069","volga":"0.3323067786198647"},"last_traded_price":"","bid":"6380.63","bid_size":"0.001","bid_iv":"0.38729314","ask":"7065.92","ask_size":"0.001","ask_iv":"0.41700207","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037715","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-80-P","mark_price":"0.00902919","mark_iv":"1.6112157","delta":"-0.0018633","greeks":{"delta":"-0.001863302441104931","gamma":"0.00036986425200075535","vega":"0.0005931378783786953","theta":"-0.018223422965999492","rho":"-0.0000006482125085103835","vanna":"0.000008641451277680818","volga":"0.000029512099749849285"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.550734","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-36-C","mark_price":"59.51555569","mark_iv":"2.23683676","delta":"1.00040369","greeks":{"delta":"1.0004036929109799","gamma":"0.000000023648157717303927","vega":"0.00000003461767478689565","theta":"-0.0147164971045005","rho":"-0.00427266862860818","vanna":"0.0000000008191729376045942","volga":"0.000000004100853244072369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041814","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2400-P","mark_price":"972.27488281","mark_iv":"1.14221158","delta":"-0.67596361","greeks":{"delta":"-0.6759636149370789","gamma":"0.0004066454951077713","vega":"2.9010096177017544","theta":"-1.6408427883259966","rho":"-2.49382816296785","vanna":"-0.0016497997094930275","volga":"0.01120308441117345"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088234","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1225-P","mark_price":"33.33212622","mark_iv":"1.21612096","delta":"-0.14265859","greeks":{"delta":"-0.1426585929379812","gamma":"0.0005570239703112384","vega":"0.751116839410909","theta":"-2.723062975932602","rho":"-0.01517786450682545","vanna":"0.0003206457046772735","volga":"0.005351958066633395"},"last_traded_price":"","bid":"15.483","bid_size":"0.1","bid_iv":"0.94396536","ask":"48.526","ask_size":"0.1","ask_iv":"1.40173767","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.388346","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1800-P","mark_price":"414.80796704","mark_iv":"1.01644684","delta":"-0.54300843","greeks":{"delta":"-0.5430084288411663","gamma":"0.0005952697934378941","vega":"2.6488262462851213","theta":"-1.945836565436202","rho":"-0.7457493036484455","vanna":"-0.0008814990626323906","volga":"0.0013324414055709026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.167937","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-80-C","mark_price":"29.48085466","mark_iv":"0.63145639","delta":"0.75939355","greeks":{"delta":"0.7593935519562615","gamma":"0.006351771591152687","vega":"0.2760922661669902","theta":"-0.038401984834778115","rho":"-0.22261709271223254","vanna":"0.00043452186920756806","volga":"0.0002670125364549425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.077988","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-64-P","mark_price":"1.88686303","mark_iv":"0.72500294","delta":"-0.09744608","greeks":{"delta":"-0.09744608177217402","gamma":"0.004926253970969945","vega":"0.08350867500484484","theta":"-0.031263892666653345","rho":"-0.004839693247690898","vanna":"0.0011281715376609274","volga":"0.0014027988746118227"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101766","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-86000-C","mark_price":"745.24018037","mark_iv":"0.32332788","delta":"0.66776802","greeks":{"delta":"0.6677680195634381","gamma":"0.00031502427302852027","vega":"12.948642155908445","theta":"-343.5270361022667","rho":"-0.012666299441463661","vanna":"0.00019462886711743013","volga":"0.07299218436137708"},"last_traded_price":"573.55","bid":"585","bid_size":"0.016","bid_iv":"0.19709649","ask":"790.59","ask_size":"0.016","ask_iv":"0.36185553","last_iv":"0.46232953","volume_24h":"404724.8134449462","total_volume":"404896.26783392296","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"4.716","funding_rate":"","price_change_rate_24h":"-0.211145","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-52000-C","mark_price":"37389.59098086","mark_iv":"0.49879598","delta":"0.9782111","greeks":{"delta":"0.9782110971625135","gamma":"0.0000032371898974519994","vega":"61.0887765379831","theta":"-19.83959704186831","rho":"-189.11999681657755","vanna":"0.0018805632403620328","volga":"2.7367974164183724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00939","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-60000-C","mark_price":"31952.43539392","mark_iv":"0.44575929","delta":"0.92550187","greeks":{"delta":"0.925501869431221","gamma":"0.000005771555245518322","vega":"145.3099211353284","theta":"-22.633427319850387","rho":"-241.28059898435237","vanna":"0.0031924578717365546","volga":"3.4079986917280047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007027","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"USDC","mark_price":"0.99993499","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0001","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-84-P","mark_price":"0.56009629","mark_iv":"0.68250468","delta":"-0.04807317","greeks":{"delta":"-0.0480731704995599","gamma":"0.0038764552571783598","vega":"0.03780606142599617","theta":"-0.03381400668221016","rho":"-0.0005772883928155828","vanna":"0.0006803829208930781","volga":"0.0013341597144085387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079648","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-84000-P","mark_price":"386.89084404","mark_iv":"0.37640595","delta":"-0.2077509","greeks":{"delta":"-0.2077509002955439","gamma":"0.00008835566026731895","vega":"24.673670282928324","theta":"-124.87224978107079","rho":"-0.03837494719858654","vanna":"0.0005891160545146691","volga":"0.41511149010808457"},"last_traded_price":"","bid":"381.34","bid_size":"0.001","bid_iv":"0.37245862","ask":"402.4","ask_size":"0.025","ask_iv":"0.38094843","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3400-P","mark_price":"831.41856616","mark_iv":"0.54989713","delta":"-0.6284865","greeks":{"delta":"-0.6284864960195649","gamma":"0.00036363812077450254","vega":"7.64124607161283","theta":"-0.9307751272013473","rho":"-4.205391725033218","vanna":"-0.003451608345326561","volga":"0.02766888463098606"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006485","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-62000-P","mark_price":"115.21103428","mark_iv":"0.5341955","delta":"-0.01996429","greeks":{"delta":"-0.019964287360459097","gamma":"0.0000032619879777323707","vega":"13.433719491684407","theta":"-9.300594546116926","rho":"-0.11874742521306766","vanna":"0.0005481419870078862","volga":"0.9749645518613675"},"last_traded_price":"132.86","bid":"100","bid_size":"0.029","bid_iv":"0.52218311","ask":"150","ask_size":"0.029","ask_iv":"0.55781558","volume_24h":"872581.1434063542","total_volume":"1648420.55263850691","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"20.554","funding_rate":"","price_change_rate_24h":"-0.238027","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2820-C","mark_price":"13.73453632","mark_iv":"0.53085354","delta":"0.24312765","greeks":{"delta":"0.2431276530362746","gamma":"0.003220803689174234","vega":"0.573436278788618","theta":"-9.549164454590091","rho":"-0.0006097244563833534","vanna":"-0.0002876556943388123","volga":"0.005507460864584189"},"last_traded_price":"","bid":"12.56","bid_size":"0.1","bid_iv":"0.5153398","ask":"17.48","ask_size":"0.1","ask_iv":"0.59991986","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.532799","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-74000-C","mark_price":"12512.59378428","mark_iv":"0.88077364","delta":"0.99668159","greeks":{"delta":"0.996681592879399","gamma":"0.0000021079310401286348","vega":"0.6164869777720562","theta":"-30.129594894884836","rho":"-0.5554781408802166","vanna":"0.000021298396767033974","volga":"0.04955596595387725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036999","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-95000-P","mark_price":"8865.40920208","mark_iv":"0.39552425","delta":"-0.85375202","greeks":{"delta":"-0.8537520189302795","gamma":"0.000031740893087908","vega":"42.75860050048476","theta":"-41.206497788497806","rho":"-4.036885614624587","vanna":"-0.0014112434272806047","volga":"1.274948766707935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048175","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1200-C","mark_price":"634.14621086","mark_iv":"1.0559214","delta":"0.79198156","greeks":{"delta":"0.7919815565393177","gamma":"0.0002617907999457604","vega":"3.4047238588198785","theta":"-1.1209724171410733","rho":"-3.2075699714886157","vanna":"0.000007401854863762317","volga":"0.00008715389154928425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01971","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-35-P","mark_price":"0.001","mark_iv":"2.2677583","delta":"-0.00000005","greeks":{"delta":"-0.000000051630757525560815","gamma":"0.000000015471913950124507","vega":"0.000000022961861570433464","theta":"-0.0000009928421583418412","rho":"-0.000000000012413979094588087","vanna":"0.0000000005439120619257367","volga":"0.000000002763233913604672"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-89-C","mark_price":"6.50474058","mark_iv":"0.84110137","delta":"0.9795473","greeks":{"delta":"0.979547303480794","gamma":"0.014920859330257353","vega":"0.001944434385536994","theta":"-0.1357235898980085","rho":"-0.00011055630773548224","vanna":"0.00004865085058701095","volga":"0.00009494332672488286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.439923","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-50-P","mark_price":"0.80004826","mark_iv":"0.84793434","delta":"-0.04083341","greeks":{"delta":"-0.04083340581392008","gamma":"0.002141551804924172","vega":"0.042458616347846895","theta":"-0.018778942407115747","rho":"-0.002052076953278164","vanna":"0.0006905307634156602","volga":"0.0011512085013716037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.140286","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-775-P","mark_price":"0.21975864","mark_iv":"2.96788024","delta":"-0.00180279","greeks":{"delta":"-0.0018027893319642098","gamma":"0.000014703374690845153","vega":"0.007628537077408916","theta":"-0.43147295519344525","rho":"-0.0000157766448290516","vanna":"0.000004380575348424322","volga":"0.00019898239733320025"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.878506","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-130000-P","mark_price":"42900.24124735","mark_iv":"0.42651259","delta":"-0.88837281","greeks":{"delta":"-0.8883728109072181","gamma":"0.00000843664721584424","vega":"136.13570671071093","theta":"-5.2020010572519295","rho":"-216.99337369540123","vanna":"-0.005210775648890109","volga":"4.995795083514015"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012359","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-88-C","mark_price":"29.78736086","mark_iv":"1.38074138","delta":"0.9947383","greeks":{"delta":"0.9947382996611873","gamma":"0.001125241161677261","vega":"0.0015463847805888289","theta":"-0.04719123336182625","rho":"-0.002138458066980983","vanna":"0.000023130427013017513","volga":"0.00006941594935999976"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001667","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-71000-C","mark_price":"16289.04751733","mark_iv":"0.43393875","delta":"0.94095937","greeks":{"delta":"0.9409593679889358","gamma":"0.000010437370201343029","vega":"34.9167020834856","theta":"-31.312779876836505","rho":"-16.789038115227353","vanna":"0.0012872887927166184","volga":"1.6954900718645003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.023358","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2450-P","mark_price":"0.39591777","mark_iv":"0.73539836","delta":"-0.00867411","greeks":{"delta":"-0.008674108505379889","gamma":"0.0001747461426189055","vega":"0.043099918374620697","theta":"-0.9724786526150192","rho":"-0.000017576185378508496","vanna":"0.000049689889441747154","volga":"0.003249717617595201"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.660166","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-75-C","mark_price":"32.88010614","mark_iv":"0.65480912","delta":"0.79478587","greeks":{"delta":"0.7947858742153436","gamma":"0.005670464315369274","vega":"0.25559323023293795","theta":"-0.037452337092615626","rho":"-0.24828566616148076","vanna":"0.0007562897105025842","volga":"0.0005444554812561989"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.073311","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2750-P","mark_price":"84.90518944","mark_iv":"0.48246716","delta":"-0.48113108","greeks":{"delta":"-0.4811310793081308","gamma":"0.0018531486983905585","vega":"1.780341184932078","theta":"-4.290643155103274","rho":"-0.022378597010944124","vanna":"-0.000039589667561076563","volga":"-0.00005314497316685481"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089896","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-158-P","mark_price":"41.24900179","mark_iv":"0.69495462","delta":"-0.88622615","greeks":{"delta":"-0.8862261519027098","gamma":"0.0074850711431513626","vega":"0.07433158709791568","theta":"-0.059813006325043834","rho":"-0.04251513562832385","vanna":"-0.0012856371631942989","volga":"0.0018047081685826662"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003523","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2920-C","mark_price":"11.29084588","mark_iv":"0.55710554","delta":"0.14717848","greeks":{"delta":"0.14717848301728934","gamma":"0.0015099537601071587","vega":"0.6303576634415984","theta":"-4.932837940889251","rho":"-0.0011199169070085372","vanna":"-0.000454704460938144","volga":"0.013111528614723053"},"last_traded_price":"","bid":"10.28","bid_size":"0.1","bid_iv":"0.54346323","ask":"14.21","ask_size":"0.1","ask_iv":"0.60430245","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-105000-P","mark_price":"20884.53528771","mark_iv":"0.39675101","delta":"-0.69340021","greeks":{"delta":"-0.6934002145723547","gamma":"0.000015105348099967695","vega":"226.735272809305","theta":"-16.149215799859512","rho":"-105.63590409425406","vanna":"-0.0048828815625431106","volga":"1.9289800558442425"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022642","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-94_5-C","mark_price":"1.63519289","mark_iv":"0.68825957","delta":"0.64715087","greeks":{"delta":"0.6471508727671966","gamma":"0.13713021804680273","vega":"0.014623002082953737","theta":"-0.8137531435567232","rho":"-0.00002779217549159988","vanna":"0.00007771137833822547","volga":"0.000028016193010623852"},"last_traded_price":"","bid":"0.76","bid_size":"2","bid_iv":"0.05","ask":"2.33","ask_size":"2","ask_iv":"1.15482173","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1200-P","mark_price":"66.01084159","mark_iv":"1.12863173","delta":"-0.18001252","greeks":{"delta":"-0.18001251799258772","gamma":"0.0004648680185497187","vega":"1.3168042983659007","theta":"-1.941985410587549","rho":"-0.06803703717841052","vanna":"0.00041573077087426666","volga":"0.0059577818355837486"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.312156","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-600-P","mark_price":"0.03928887","mark_iv":"3.44708425","delta":"-0.00031292","greeks":{"delta":"-0.00031291750638499683","gamma":"0.0000025240650265600168","vega":"0.0015210038064079133","theta":"-0.09995029803263929","rho":"-0.000002820578913525113","vanna":"0.0000008845503888873063","volga":"0.000047210803841865925"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.929025","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4200-C","mark_price":"0.01172078","mark_iv":"1.36308474","delta":"0.00015453","greeks":{"delta":"0.00015452834020963162","gamma":"0.000001875655733141008","vega":"0.0013866640668093958","theta":"-0.03617131763065653","rho":"-0.0000008414441670811832","vanna":"-0.0000013780254794662827","volga":"0.0001366493929770773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.796758","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-230-P","mark_price":"112.56658274","mark_iv":"0.77446605","delta":"-0.93916286","greeks":{"delta":"-0.9391628631472567","gamma":"0.00286089267257563","vega":"0.07879021979296959","theta":"-0.023688196891462603","rho":"-0.2887266963721413","vanna":"-0.001627763161170079","volga":"0.0028590422503559855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002359","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1700-P","mark_price":"94.80810622","mark_iv":"0.59700441","delta":"-0.10934819","greeks":{"delta":"-0.10934818585592454","gamma":"0.00013252409628148904","vega":"4.513541216639127","theta":"-0.45280580112776087","rho":"-0.7159190330993485","vanna":"0.0020090878606422126","volga":"0.06898354118021739"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065492","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-210-C","mark_price":"0.001","mark_iv":"1.93613399","delta":"0.00000118","greeks":{"delta":"0.0000011776456282826802","gamma":"0.00000036965552894574227","vega":"0.0000004683806063682342","theta":"-0.00001732117172829247","rho":"-0.0000000002518188482307995","vanna":"-0.000000012375880558201972","volga":"0.000000055776274398498857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-20000-C","mark_price":"67726.45244586","mark_iv":"1.18988979","delta":"1.01071317","greeks":{"delta":"1.0107131739547852","gamma":"0.00000017509266255343654","vega":"3.997014434988774","theta":"-15.244750975346916","rho":"-173.71438647356638","vanna":"0.00008354828599701029","volga":"0.19897179882861002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006391","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-55000-P","mark_price":"9.895595","mark_iv":"1.93889268","delta":"-0.00225575","greeks":{"delta":"-0.0022557535258817514","gamma":"0.0000004977244758428549","vega":"0.5181971744630731","theta":"-19.13833009983131","rho":"-0.0007104125542580586","vanna":"0.00000826915775785351","volga":"0.020311477105377198"},"last_traded_price":"76.03","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"760347.236318368","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"1.263894","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1100-P","mark_price":"2.45951426","mark_iv":"2.1467412","delta":"-0.02190378","greeks":{"delta":"-0.021903782719856803","gamma":"0.00018424552403017118","vega":"0.06914400035956166","theta":"-2.8257693850453327","rho":"-0.0001765704544044278","vanna":"0.000037859747951459385","volga":"0.0011911118173082334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.745492","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-104-C","mark_price":"17.11610939","mark_iv":"0.57741274","delta":"0.78466652","greeks":{"delta":"0.7846665209575144","gamma":"0.013531356208123936","vega":"0.11164742664567238","theta":"-0.09350989685154656","rho":"-0.017641486585449676","vanna":"0.0009757160444929196","volga":"0.0008955853199923691"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00119","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2600-P","mark_price":"1117.23938671","mark_iv":"1.22179783","delta":"-0.76760637","greeks":{"delta":"-0.7676063718532764","gamma":"0.0003865184862481922","vega":"2.067400298949647","theta":"-1.7753113465030759","rho":"-2.008593278534679","vanna":"-0.001332351947065036","volga":"0.014775193703335179"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0712","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3200-P","mark_price":"573.71407383","mark_iv":"0.53620898","delta":"-0.65578547","greeks":{"delta":"-0.6557854740141972","gamma":"0.0005033321254171392","vega":"5.2298927634846555","theta":"-1.2654221956034029","rho":"-1.4715430187163614","vanna":"-0.0023110651148438113","volga":"0.024120276322658923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004296","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3500-C","mark_price":"98.63207743","mark_iv":"0.54802622","delta":"0.24855748","greeks":{"delta":"0.24855748327617813","gamma":"0.0004176080744672276","vega":"4.434802350350563","theta":"-1.3860425479832221","rho":"-0.2529855054183676","vanna":"-0.002844119402804427","volga":"0.053820720939185274"},"last_traded_price":"56.32","bid":"96.89","bid_size":"0.1","bid_iv":"0.54506714","ask":"103.7","ask_size":"0.1","ask_iv":"0.56037114","volume_24h":"0","total_volume":"4988.08227364","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079384","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-200-P","mark_price":"0.001","mark_iv":"4.81213994","delta":"-0.00000008","greeks":{"delta":"-0.00000007869811252148878","gamma":"0.0000000006707285434944471","vega":"0.0000005642387406821338","theta":"-0.00005178598151131105","rho":"-0.0000000006918287894958175","vanna":"0.00000000036338008509171847","volga":"0.000000029734485650583675"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-64000-C","mark_price":"28638.76646007","mark_iv":"0.43394517","delta":"0.8942364","greeks":{"delta":"0.894236397679157","gamma":"0.000007039084568225357","vega":"172.52540434292573","theta":"-24.096794959375906","rho":"-216.25828017015712","vanna":"0.0032606368026828173","volga":"3.0635648283274035"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006762","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-54-C","mark_price":"64.19993341","mark_iv":"1.02956272","delta":"0.99752602","greeks":{"delta":"0.9975260198877808","gamma":"0.000415450606967877","vega":"0.00611213919539191","theta":"-0.018316878226459995","rho":"-0.06617054368714136","vanna":"0.00011106348314643416","volga":"0.0003312916602844329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002314","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-86000-P","mark_price":"1018.49818527","mark_iv":"0.37116241","delta":"-0.42526931","greeks":{"delta":"-0.42526931153973857","gamma":"0.00012265933558113518","vega":"33.77594449431573","theta":"-166.19182849136251","rho":"-0.10102284462993433","vanna":"0.00016015405899456482","volga":"0.02620224196679615"},"last_traded_price":"","bid":"977.83","bid_size":"0.001","bid_iv":"0.35759963","ask":"1132.14","ask_size":"0.021","ask_iv":"0.40322553","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-88000-C","mark_price":"6636.97582526","mark_iv":"0.38381271","delta":"0.53830806","greeks":{"delta":"0.5383080555693006","gamma":"0.000023982976379760698","vega":"176.59705579884942","theta":"-42.966045021766","rho":"-17.023454530507646","vanna":"-0.0006198827537153568","volga":"-0.0417447427999593"},"last_traded_price":"","bid":"6603.01","bid_size":"0.001","bid_iv":"0.37962966","ask":"6854.42","ask_size":"0.001","ask_iv":"0.39385974","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013267","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-116-P","mark_price":"0.68352978","mark_iv":"0.72550548","delta":"-0.30079009","greeks":{"delta":"-0.30079008883338526","gamma":"0.09885652330683008","vega":"0.016900145929675082","theta":"-0.9746444378562424","rho":"-0.00001161745417209061","vanna":"0.00009741914605195442","volga":"0.00005991545780853689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.575153","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-96-C","mark_price":"12.04123848","mark_iv":"0.60830717","delta":"0.57415558","greeks":{"delta":"0.5741555792954884","gamma":"0.013510109478349413","vega":"0.19215727488274895","theta":"-0.06873820213253817","rho":"-0.030885071955848175","vanna":"-0.0004525764272780331","volga":"-0.00007401460735841462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.095214","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-80000-P","mark_price":"270.07103641","mark_iv":"0.3919846","delta":"-0.10078043","greeks":{"delta":"-0.10078042964611687","gamma":"0.000032080080971697064","vega":"24.79057815376375","theta":"-49.280933694020725","rho":"-0.0711830574487869","vanna":"0.0008879409417307728","volga":"0.9813385202247238"},"last_traded_price":"","bid":"263.61","bid_size":"0.001","bid_iv":"0.38692067","ask":"292.38","ask_size":"0.027","ask_iv":"0.39834416","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.417207","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-45000-C","mark_price":"45507.63839082","mark_iv":"0.51180217","delta":"0.99883831","greeks":{"delta":"0.9988383052557954","gamma":"0.00000222601651988452","vega":"64.34762368770919","theta":"-17.71973107150401","rho":"-343.6392285586538","vanna":"0.0019347091427698115","volga":"2.970981364922782"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007381","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-69000-C","mark_price":"18970.46625991","mark_iv":"0.43432046","delta":"0.92296951","greeks":{"delta":"0.9229695116288753","gamma":"0.000009907057833278729","vega":"57.86078544872721","theta":"-30.40053033166471","rho":"-34.105449166560476","vanna":"0.0018248422358057247","volga":"2.1602860150150494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.017058","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-40-P","mark_price":"0.001","mark_iv":"2.11719733","delta":"-0.00000039","greeks":{"delta":"-0.0000003872287404882074","gamma":"0.00000011598651779613785","vega":"0.0000001607071265010476","theta":"-0.0000064866986335382535","rho":"-0.00000000009275300905043897","vanna":"0.000000003786165713021447","volga":"0.000000017864109783131904"},"last_traded_price":"0.15","bid":"0.001","bid_size":"3","ask":"","ask_size":"","volume_24h":"0","total_volume":"15137.56191776","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"500","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-145-P","mark_price":"55.09493249","mark_iv":"0.71624045","delta":"-0.71478953","greeks":{"delta":"-0.7147895263388399","gamma":"0.007260333092271173","vega":"0.23977268076770877","theta":"-0.039758136561272174","rho":"-0.2786752459469656","vanna":"-0.0036434277539395014","volga":"0.0018427502284680455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.038393","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-97_5-P","mark_price":"5.18053019","mark_iv":"0.66562744","delta":"-0.55175121","greeks":{"delta":"-0.5517512107873181","gamma":"0.038397404776895544","vega":"0.06140861289012658","theta":"-0.20554102842188307","rho":"-0.0013654406807990557","vanna":"-0.00022842140556314326","volga":"0.00002798763278774886"},"last_traded_price":"","bid":"4.51","bid_size":"1","bid_iv":"0.5486551","ask":"5.7","ask_size":"1","ask_iv":"0.74307315","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.250769","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-150-C","mark_price":"0.001","mark_iv":"1.52019439","delta":"0.0002913","greeks":{"delta":"0.0002913018538939388","gamma":"0.00008751331087994856","vega":"0.00008706418290745503","theta":"-0.002529783038166953","rho":"-0.00000006356428696393112","vanna":"-0.000002140560139213056","volga":"0.0000070298529894874995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.84204","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-475-C","mark_price":"1086.25943752","mark_iv":"3.8326706","delta":"1.0004375","greeks":{"delta":"1.0004374958798783","gamma":"0.0000005207746154158818","vega":"0.00034892265324431004","theta":"-0.3248117696937278","rho":"-0.07798341314269712","vanna":"0.00000020430268272968554","volga":"0.000012199548539172045"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.065314","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-94000-P","mark_price":"9803.60928875","mark_iv":"0.38182548","delta":"-0.65276508","greeks":{"delta":"-0.652765075491825","gamma":"0.000026788891227277763","vega":"137.5463217003857","theta":"-32.05885721943509","rho":"-17.62510703314239","vanna":"-0.0022428683437175365","volga":"0.7304578274606385"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040258","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-95-P","mark_price":"5.70366309","mark_iv":"0.63099679","delta":"-0.44846395","greeks":{"delta":"-0.4484639501981698","gamma":"0.025891324098656836","vega":"0.09637684268621664","theta":"-0.12230139989691602","rho":"-0.0036910300496396055","vanna":"-0.00004312917037740964","volga":"-0.000005499702734674323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.196955","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-87_5-P","mark_price":"0.10592462","mark_iv":"0.80489949","delta":"-0.04872137","greeks":{"delta":"-0.048721367187999895","gamma":"0.019730780211001768","vega":"0.006426923587860908","theta":"-0.15903815941747163","rho":"-0.000004702367529797578","vanna":"0.00013413008951799555","volga":"0.0002122623001985458"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.767614","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-75-C","mark_price":"21.12998997","mark_iv":"0.77065977","delta":"0.94343142","greeks":{"delta":"0.9434314172390822","gamma":"0.007488225125722013","vega":"0.023954483570420473","theta":"-0.06852550248403372","rho":"-0.009621592312652366","vanna":"0.00045585819357919733","volga":"0.0006810184501202664"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.114374","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-82500-P","mark_price":"7.16513211","mark_iv":"0.50610834","delta":"-0.01146807","greeks":{"delta":"-0.011468069759603423","gamma":"0.000016640880780320785","vega":"1.0706729987606343","theta":"-43.569494491093586","rho":"-0.00012178048149094156","vanna":"0.00005512635876947437","volga":"0.10844041592271965"},"last_traded_price":"256.97","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2556331.2425907","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"60","funding_rate":"","price_change_rate_24h":"-0.930832","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-85-P","mark_price":"0.00266312","mark_iv":"1.00076178","delta":"-0.00226627","greeks":{"delta":"-0.0022662686077520406","gamma":"0.001802707192988045","vega":"0.00027951622180519254","theta":"-0.022536532602454938","rho":"-0.00000004526308128530816","vanna":"0.000008182945813429213","volga":"0.000022176828081249807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.974254","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-55000-C","mark_price":"31533.69319642","mark_iv":"1.93889268","delta":"0.99819056","greeks":{"delta":"0.9981905570648922","gamma":"0.0000004977244758490358","vega":"0.5181971744714629","theta":"-33.872114252844796","rho":"-2.263828580239323","vanna":"0.00000826915775797087","volga":"0.02031147710562945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015066","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1800-C","mark_price":"1007.88700907","mark_iv":"0.61768014","delta":"0.95060773","greeks":{"delta":"0.9506077302308834","gamma":"0.00014166963771553498","vega":"1.6956822354593317","theta":"-0.8960929251977566","rho":"-2.585171183871152","vanna":"0.0012338189829607666","volga":"0.0525025144875526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010104","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-75000-P","mark_price":"3.34184098","mark_iv":"1.24313692","delta":"-0.00249974","greeks":{"delta":"-0.002499738733272235","gamma":"0.0000017507974766146086","vega":"0.2766890169773292","theta":"-27.699835459050124","rho":"-0.00005679881517435288","vanna":"0.000007092264130254339","volga":"0.017218003579963358"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.689352","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-97_5-P","mark_price":"7.13476784","mark_iv":"0.63855777","delta":"-0.51219208","greeks":{"delta":"-0.5121920769129324","gamma":"0.02580522339563431","vega":"0.09720734972112618","theta":"-0.12405286599143898","rho":"-0.0046171455258590295","vanna":"-0.00030048223125100215","volga":"0.000007464414037472243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.179877","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3000-C","mark_price":"19.7331072","mark_iv":"0.52321173","delta":"0.16549571","greeks":{"delta":"0.16549571027458845","gamma":"0.001065752134000885","vega":"1.1103474224759287","theta":"-3.079079368831654","rho":"-0.005201086747508841","vanna":"-0.000816795868686254","volga":"0.021843458582010717"},"last_traded_price":"25","bid":"18.83","bid_size":"0.1","bid_iv":"0.52221113","ask":"22.32","ask_size":"0.1","ask_iv":"0.55344783","volume_24h":"6875.168709275","total_volume":"646430.473437175","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"480","funding_rate":"","price_change_rate_24h":"-0.319603","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"DRAM-USD-PERP","mark_price":"63.10974442","delta":"1.00055084","greeks":{"delta":"1.0005508429929","gamma":"0","vega":"0"},"last_traded_price":"55.612","bid":"63.091","bid_size":"172.5","ask":"63.137","ask_size":"172.4","volume_24h":"0","total_volume":"73625.8494","created_at":1790096800569,"underlying_price":"63.075","open_interest":"0","funding_rate":"0.00005228203446","price_change_rate_24h":"0.026195","external_fair_price":"63.10814595","risk_free_rate":"0"},{"symbol":"JTO-USD-PERP","mark_price":"0.5104705","delta":"0.99954942","greeks":{"delta":"0.9995494171822","gamma":"0","vega":"0"},"last_traded_price":"0.51442","bid":"0.51034","bid_size":"21334","ask":"0.51081","ask_size":"21315","volume_24h":"10.2884","total_volume":"43582783.8075585","created_at":1790096800569,"underlying_price":"0.51070061","open_interest":"958","funding_rate":"0.00008156657349","price_change_rate_24h":"-0.009558","external_fair_price":"0.51082165","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-57000-P","mark_price":"74.50630328","mark_iv":"0.60811892","delta":"-0.01198524","greeks":{"delta":"-0.011985235530714896","gamma":"0.0000018491126017319179","vega":"8.668931452380107","theta":"-6.864159044093384","rho":"-0.07679326643360687","vanna":"0.00034026650589104096","volga":"0.664951339369822"},"last_traded_price":"","bid":"58.58","bid_size":"0.029","bid_iv":"0.58774502","ask":"100","ask_size":"0.029","ask_iv":"0.63419771","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.241862","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3700-P","mark_price":"1145.60947577","mark_iv":"0.55927635","delta":"-0.63891276","greeks":{"delta":"-0.6389127550135587","gamma":"0.0002950396041628244","vega":"9.413514450483719","theta":"-0.7446149223528127","rho":"-8.650775348638044","vanna":"-0.004817090206213855","volga":"0.03980495922193792"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008964","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-73000-C","mark_price":"13783.6885187","mark_iv":"0.44832929","delta":"0.9694047","greeks":{"delta":"0.9694047020194562","gamma":"0.000008851053511618194","vega":"13.515225772583662","theta":"-29.20957321289289","rho":"-6.276436040644554","vanna":"0.0006088741596866801","volga":"0.9702182875258537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.027297","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2000-P","mark_price":"480.68535485","mark_iv":"1.23901242","delta":"-0.78943184","greeks":{"delta":"-0.7894318395762663","gamma":"0.0007038101350388934","vega":"0.9669143714613015","theta":"-3.4661791470240555","rho":"-0.21888124196684333","vanna":"-0.0005319931608298822","volga":"0.006636103851398218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.129072","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-900-C","mark_price":"661.86043567","mark_iv":"2.64828226","delta":"0.99537211","greeks":{"delta":"0.995372113647414","gamma":"0.00004225567974508485","vega":"0.019562629387554945","theta":"-1.2863318446224439","rho":"-0.047515477386072445","vanna":"0.000011089846867665299","volga":"0.00044424369799281517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.106535","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-92_5-C","mark_price":"7.78044244","mark_iv":"0.62615877","delta":"0.62040414","greeks":{"delta":"0.6204041395319544","gamma":"0.025160878050248223","vega":"0.09293976028782558","theta":"-0.13208303933484997","rho":"-0.005034983030564731","vanna":"0.0002199588324866348","volga":"0.00006316610539709238"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.175373","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2660-P","mark_price":"1.00535896","mark_iv":"0.47360932","delta":"-0.04522023","greeks":{"delta":"-0.04522023314074761","gamma":"0.0017731773193304565","vega":"0.10783318129288076","theta":"-4.096462692939334","rho":"-0.0000170873469102311","vanna":"0.00013863428314088124","volga":"0.006451684445741273"},"last_traded_price":"","bid":"0.35","bid_size":"0.1","bid_iv":"0.38416018","ask":"2.75","ask_size":"0.1","ask_iv":"0.58048605","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.876821","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-75-C","mark_price":"23.76991603","mark_iv":"0.66353813","delta":"0.85629064","greeks":{"delta":"0.8562906430462544","gamma":"0.008811132854974382","vega":"0.09581664836934678","theta":"-0.05963124783142403","rho":"-0.04273398729977962","vanna":"0.0011332005254960885","volga":"0.0011150546794068718"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.093391","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-152-P","mark_price":"35.61100829","mark_iv":"0.67329869","delta":"-0.85781452","greeks":{"delta":"-0.8578145236974357","gamma":"0.008980156138286868","vega":"0.08639978985080685","theta":"-0.06875641518443958","rho":"-0.03670408448899236","vanna":"-0.0013891537226691205","volga":"0.001731342134848924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004124","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-72000-P","mark_price":"987.20682973","mark_iv":"0.41793104","delta":"-0.12106495","greeks":{"delta":"-0.12106495068123195","gamma":"0.000013170096335352358","vega":"74.01554136473064","theta":"-22.09399617904961","rho":"-1.7748183884466961","vanna":"0.0020437139279888415","volga":"2.077240789690294"},"last_traded_price":"2584.62","bid":"973.37","bid_size":"0.001","bid_iv":"0.4150208","ask":"1055.53","ask_size":"0.001","ask_iv":"0.42599761","volume_24h":"0","total_volume":"15296.993872857","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.2","funding_rate":"","price_change_rate_24h":"-0.105081","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-80-C","mark_price":"15.47963079","mark_iv":"1.18379053","delta":"0.9998942","greeks":{"delta":"0.9998942003334194","gamma":"0.00011002516659348112","vega":"0.0000201798539014185","theta":"-0.005915035800824482","rho":"-0.00026309594231178923","vanna":"0.0000006427605758947719","volga":"0.000002239240951860569"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.180726","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-124-C","mark_price":"6.40363357","mark_iv":"0.58401491","delta":"0.4357505","greeks":{"delta":"0.43575049571600427","gamma":"0.017882513241577195","vega":"0.1492359711180882","theta":"-0.1201841468133025","rho":"-0.006600192438732322","vanna":"-0.0007655898164077856","volga":"0.00014898767604491246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003218","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-54000-C","mark_price":"37196.43812438","mark_iv":"0.46773061","delta":"0.9624576","greeks":{"delta":"0.9624575967053453","gamma":"0.000004092853128147549","vega":"108.12446279357215","theta":"-20.491959986286545","rho":"-280.87933706159197","vanna":"0.0028006085169561914","volga":"3.522279037964173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00731","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-86000-P","mark_price":"1753.60321945","mark_iv":"0.36511979","delta":"-0.44202824","greeks":{"delta":"-0.44202824022145226","gamma":"0.00007708257508121632","vega":"55.4847695663038","theta":"-99.9214174830757","rho":"-0.4622000188908246","vanna":"0.00015473764239962103","volga":"0.01971793014798223"},"last_traded_price":"","bid":"1700.27","bid_size":"0.001","bid_iv":"0.35722725","ask":"1882.39","ask_size":"0.001","ask_iv":"0.39005077","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.216062","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-88-C","mark_price":"7.49387149","mark_iv":"0.88207239","delta":"0.98815872","greeks":{"delta":"0.9881587240083881","gamma":"0.00890952363041263","vega":"0.0012176145464924937","theta":"-0.09050689645622113","rho":"-0.00012736784125204654","vanna":"0.000032169621084869424","volga":"0.00006945832771064796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.390528","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-90000-C","mark_price":"5766.90056891","mark_iv":"0.38332929","delta":"0.49147113","greeks":{"delta":"0.49147113090541555","gamma":"0.000024068711868062396","vega":"177.0051428776642","theta":"-42.41525539259657","rho":"-14.791762424392477","vanna":"-0.0012396196005631977","volga":"0.040779411219726676"},"last_traded_price":"5558.95","bid":"5748.07","bid_size":"0.001","bid_iv":"0.38020503","ask":"5968.65","ask_size":"0.001","ask_iv":"0.39265335","volume_24h":"2140785.92424625","total_volume":"2141914.93209930574","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"50.028","funding_rate":"","price_change_rate_24h":"0.010147","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-115-C","mark_price":"0.00101972","mark_iv":"1.39910677","delta":"0.00069629","greeks":{"delta":"0.000696294276146679","gamma":"0.0004382264076256984","vega":"0.00009499495049730962","theta":"-0.010714886922750329","rho":"-0.00000001733141037886089","vanna":"-0.0000023139350007510462","volga":"0.000007061265907445226"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.907721","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-140000-C","mark_price":"0.24328423","mark_iv":"1.49695197","delta":"0.00009554","greeks":{"delta":"0.0000955391627590241","gamma":"0.00000003457269692626957","vega":"0.027790310524403516","theta":"-0.7952044836412508","rho":"-0.00001746556728937881","vanna":"-0.0000008280319634024421","volga":"0.0026716057322882366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.949126","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2700-P","mark_price":"4.31582038","mark_iv":"0.44408251","delta":"-0.16130122","greeks":{"delta":"-0.16130122411988262","gamma":"0.004860956186647214","vega":"0.27718222654489344","theta":"-9.850538458230185","rho":"-0.00007335281616507099","vanna":"0.00022047250504629928","volga":"0.005994417898790569"},"last_traded_price":"13","bid":"2.75","bid_size":"0.1","bid_iv":"0.38349916","ask":"7.16","ask_size":"0.1","ask_iv":"0.53867709","volume_24h":"27514.4585099","total_volume":"27514.4903416","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.749519","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2200-C","mark_price":"771.97720091","mark_iv":"0.56080619","delta":"0.80966749","greeks":{"delta":"0.8096674934488904","gamma":"0.0002673172839228212","vega":"5.728661494156191","theta":"-1.1370173025772186","rho":"-3.9047318217542273","vanna":"0.0015397379866246136","volga":"0.034413714927822296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014051","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-130-C","mark_price":"4.71912864","mark_iv":"0.59927956","delta":"0.34500247","greeks":{"delta":"0.3450024660338188","gamma":"0.016296424320008454","vega":"0.13955417042247592","theta":"-0.11459493989034594","rho":"-0.004863981805754109","vanna":"-0.0011752209081057723","volga":"0.000556042488956466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004055","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2900-P","mark_price":"571.58840002","mark_iv":"0.54938798","delta":"-0.43665419","greeks":{"delta":"-0.43665419331076677","gamma":"0.0003082810387364382","vega":"9.66208809129775","theta":"-0.819126724358128","rho":"-4.316202811573749","vanna":"-0.0018032220992379917","volga":"-0.009694002642808695"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013626","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-83000-C","mark_price":"4323.82796351","mark_iv":"0.37073101","delta":"0.77015833","greeks":{"delta":"0.7701583287588527","gamma":"0.00005853774200638208","vega":"42.78357547001635","theta":"-91.78961091234382","rho":"-1.1396382840756645","vanna":"0.0009017130185473391","volga":"0.5739269813791319"},"last_traded_price":"","bid":"3934.26","bid_size":"0.014","bid_iv":"0.29083423","ask":"4606.81","ask_size":"0.014","ask_iv":"0.4479929","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026067","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-75000-C","mark_price":"14813.7010014","mark_iv":"0.40579907","delta":"0.81676787","greeks":{"delta":"0.8167678714278646","gamma":"0.00001568839726261747","vega":"122.13795921887177","theta":"-36.73725616087349","rho":"-37.996276022552166","vanna":"0.002285579594852796","volga":"1.7044301221149074"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016981","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2600-P","mark_price":"318.90660044","mark_iv":"0.54510244","delta":"-0.35442801","greeks":{"delta":"-0.35442800622521414","gamma":"0.0003541405812849555","vega":"7.376785393202926","theta":"-0.9721665729879212","rho":"-1.6130589731348117","vanna":"0.00003279358117325572","volga":"0.00035544446893054094"},"last_traded_price":"","bid":"308.12","bid_size":"0.1","bid_iv":"0.52790693","ask":"344.47","ask_size":"0.1","ask_iv":"0.57718327","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014237","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2550-C","mark_price":"203.77818401","mark_iv":"0.57643958","delta":"0.94278622","greeks":{"delta":"0.942786219418146","gamma":"0.0008625547697717833","vega":"0.26967193240733595","theta":"-3.606405891195235","rho":"-0.014629395310384903","vanna":"0.0002594693989037256","volga":"0.011220514578169123"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04669","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-76000-C","mark_price":"19856.2843696","mark_iv":"0.40995779","delta":"0.7691846","greeks":{"delta":"0.7691846040115109","gamma":"0.000010910578092456269","vega":"252.63232355381544","theta":"-27.833114135750314","rho":"-149.9396251649892","vanna":"0.00206533442446495","volga":"1.1540706644790515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006179","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-89000-C","mark_price":"1137.28705098","mark_iv":"0.37365716","delta":"0.33773685","greeks":{"delta":"0.33773685144246446","gamma":"0.00006971828220473053","vega":"51.35729993860086","theta":"-103.8385042519116","rho":"-0.2997565765455944","vanna":"-0.0007637184481270605","volga":"0.2773424769098486"},"last_traded_price":"","bid":"1134.25","bid_size":"0.001","bid_iv":"0.37025889","ask":"1212.2","ask_size":"0.023","ask_iv":"0.38534574","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-70000-P","mark_price":"24.4776318","mark_iv":"0.56458257","delta":"-0.00895952","greeks":{"delta":"-0.008959518352078862","gamma":"0.000003054645588375052","vega":"3.3999340498208017","theta":"-9.867641145411904","rho":"-0.006451608856395324","vanna":"0.0001584885232735332","volga":"0.3245504406832857"},"last_traded_price":"50.15","bid":"15.07","bid_size":"0.029","bid_iv":"0.53253099","ask":"40.08","ask_size":"0.029","ask_iv":"0.60348784","volume_24h":"0","total_volume":"786292.16226325","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.559639","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-98-C","mark_price":"0.40931833","mark_iv":"0.81627236","delta":"0.22439482","greeks":{"delta":"0.2243948246104405","gamma":"0.09320204069746343","vega":"0.011787226434910574","theta":"-0.7763748292101704","rho":"-0.000006956883772250388","vanna":"-0.00011964991157711233","volga":"0.00008653012581836766"},"last_traded_price":"","bid":"0.06","bid_size":"2","bid_iv":"0.43376787","ask":"0.7","ask_size":"2","ask_iv":"1.03494718","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136355","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-5000-P","mark_price":"2286.26833658","mark_iv":"0.58720964","delta":"-0.83006392","greeks":{"delta":"-0.8300639236610603","gamma":"0.00020438242036665226","vega":"6.846706979042511","theta":"-0.45592160423296835","rho":"-17.264167401084986","vanna":"-0.005781893930480154","volga":"0.13551642557493218"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003658","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-110-P","mark_price":"14.65456126","mark_iv":"0.99758252","delta":"-0.94863671","greeks":{"delta":"-0.9486367053673824","gamma":"0.013139272424509357","vega":"0.0085780077914472","theta":"-0.14933044615797322","rho":"-0.001052062499026218","vanna":"-0.00015424623240095094","volga":"0.00023977764593046725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.143103","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-102_5-C","mark_price":"0.31243817","mark_iv":"0.87346954","delta":"0.11764354","greeks":{"delta":"0.11764353901633047","gamma":"0.03550206478274543","vega":"0.012549273944888462","theta":"-0.33965733665162523","rho":"-0.000013870232386111635","vanna":"-0.00018737016109703135","volga":"0.00021234372393092075"},"last_traded_price":"","bid":"0.07","bid_size":"1","bid_iv":"0.61940421","ask":"0.47","ask_size":"1","ask_iv":"1.01318656","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.091399","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-95_5-C","mark_price":"1.10908541","mark_iv":"0.71272931","delta":"0.5029565","greeks":{"delta":"0.5029564978892356","gamma":"0.14220318580462069","vega":"0.015703087928742296","theta":"-0.9040623792297958","rho":"-0.000018850312122160238","vanna":"-0.000005077917534629193","volga":"-0.000000035771423778194364"},"last_traded_price":"","bid":"0.88","bid_size":"2","bid_iv":"0.56727133","ask":"1.65","ask_size":"2","ask_iv":"1.05752621","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-240000-C","mark_price":"37.80967759","mark_iv":"0.70776719","delta":"0.00432452","greeks":{"delta":"0.004324521425591536","gamma":"0.0000004103690932147622","vega":"5.572192394179208","theta":"-2.160639914487348","rho":"-0.09697961025487928","vanna":"-0.00027206747034142176","volga":"0.6188933499489951"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.112261","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-16000-C","mark_price":"0.01","mark_iv":"2.9371883","delta":"0","greeks":{"delta":"0.0000000000018142610881104292","gamma":"0.000000000000018803328519843995","vega":"0.00000000002995448097332405","theta":"-0.0000000016800439222310323","rho":"-0.000000000000011930584381459544","vanna":"-0.00000000000002671426470778124","volga":"0.0000000000051039446704826306"},"last_traded_price":"0.05","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"24076.2680977","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"20","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-86-C","mark_price":"34.94986589","mark_iv":"0.60402663","delta":"0.89252617","greeks":{"delta":"0.8925261713259393","gamma":"0.0054017742260503284","vega":"0.11602748535071931","theta":"-0.04588877382453234","rho":"-0.08964436044093665","vanna":"0.0014661557159065734","volga":"0.0020795855586985654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001374","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-150-C","mark_price":"5.3316688","mark_iv":"0.61244679","delta":"0.27593594","greeks":{"delta":"0.27593594202720123","gamma":"0.009186558646753147","vega":"0.2000735030728632","theta":"-0.0680573822392883","rho":"-0.013675418427580641","vanna":"-0.0025284667958299758","volga":"0.0017897725590112351"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023193","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2900-C","mark_price":"247.75355416","mark_iv":"0.52973186","delta":"0.49769796","greeks":{"delta":"0.4976979557897378","gamma":"0.0005474547306155348","vega":"5.619638167011627","theta":"-1.7661672542243931","rho":"-0.6354733649008626","vanna":"-0.0011154799558533734","volga":"0.0006356651837515678"},"last_traded_price":"","bid":"244.87","bid_size":"0.1","bid_iv":"0.52572732","ask":"258.46","ask_size":"0.1","ask_iv":"0.54992044","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040839","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-55-P","mark_price":"5.56885756","mark_iv":"0.79777991","delta":"-0.12223192","greeks":{"delta":"-0.12223192310006542","gamma":"0.0030850880239051835","vega":"0.16942077412862336","theta":"-0.023428801305309364","rho":"-0.04205179576922895","vanna":"0.0010812624252567642","volga":"0.0012175381397642436"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.06507","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-82-C","mark_price":"38.45116714","mark_iv":"0.62059201","delta":"0.9154893","greeks":{"delta":"0.915489304222694","gamma":"0.004471580024705897","vega":"0.09868145620412813","theta":"-0.041383736786504206","rho":"-0.09862499323392691","vanna":"0.0013747514014288142","volga":"0.002156582242955519"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000691","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1100-P","mark_price":"83.12978911","mark_iv":"1.13837429","delta":"-0.16420637","greeks":{"delta":"-0.16420637188891168","gamma":"0.00032948524013814675","vega":"1.642010751888391","theta":"-1.3923205163325105","rho":"-0.1494522460607996","vanna":"0.00046222947420008283","volga":"0.007088425704459087"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.331322","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-65-C","mark_price":"52.76387093","mark_iv":"2.03329307","delta":"0.9999409","greeks":{"delta":"0.9999409049927344","gamma":"0.00003795212913541573","vega":"0.00007680610507652388","theta":"-0.00946325858999165","rho":"-0.003787959803155061","vanna":"0.0000010790167335366244","volga":"0.000004492064052303258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001332","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2650-C","mark_price":"112.7068367","mark_iv":"0.50567309","delta":"0.81359888","greeks":{"delta":"0.8135988779709257","gamma":"0.002282714273243992","vega":"0.6260610259779578","theta":"-6.593301646036636","rho":"-0.008091312025730352","vanna":"0.0003812627271873024","volga":"0.009319094147168203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116368","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-80000-C","mark_price":"7261.66479785","mark_iv":"0.38294872","delta":"0.84830142","greeks":{"delta":"0.8483014213801492","gamma":"0.00003357985555118911","vega":"43.797636112259006","theta":"-60.06622026036222","rho":"-3.306616702543544","vanna":"0.001242591719525026","volga":"1.097606752915117"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036568","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-45000-P","mark_price":"719.92474694","mark_iv":"0.51180217","delta":"-0.0393476","greeks":{"delta":"-0.03934759667948503","gamma":"0.0000022260165198844687","vega":"64.3476236877051","theta":"-5.511698248752014","rho":"-5.436326592197994","vanna":"0.0019347091427697359","volga":"2.970981364922706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.166455","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2350-P","mark_price":"0.04234976","mark_iv":"1.24824611","delta":"-0.0010622","greeks":{"delta":"-0.0010621954327070368","gamma":"0.000025159830178309263","vega":"0.00403262590089076","theta":"-0.40524282004429824","rho":"-0.0000007197879066294168","vanna":"0.000003550598857437969","volga":"0.00029983209504850757"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.742678","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-72000-C","mark_price":"20007.80523722","mark_iv":"0.41480185","delta":"0.82418803","greeks":{"delta":"0.8241880267836583","gamma":"0.000011130926412739866","vega":"174.67964768327047","theta":"-29.3861978100897","rho":"-101.20132271039773","vanna":"0.0027246879495525693","volga":"2.013779897232461"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011447","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-130-C","mark_price":"0.00970286","mark_iv":"1.30428045","delta":"0.00312959","greeks":{"delta":"0.00312959027456708","gamma":"0.0009008173348781115","vega":"0.000768907344923739","theta":"-0.01918213264047603","rho":"-0.0000006965762845881632","vanna":"-0.00001756364555334376","volga":"0.00004584741842470142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.693966","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-90-P","mark_price":"0.03126982","mark_iv":"1.32183113","delta":"-0.00701392","greeks":{"delta":"-0.007013915637153159","gamma":"0.001480323917054564","vega":"0.0019475667330256011","theta":"-0.049076604052565406","rho":"-0.0000022448854365458064","vanna":"0.00002933866672685573","volga":"0.00008486343058590568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.46119","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2900-P","mark_price":"365.78064362","mark_iv":"0.52973186","delta":"-0.51443975","greeks":{"delta":"-0.5144397466615889","gamma":"0.0005474547306155639","vega":"5.61963816701131","theta":"-1.4076610920503259","rho":"-0.9382059408973253","vanna":"-0.0011154799558533337","volga":"0.0006356651837521826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008736","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-120-C","mark_price":"2.11783193","mark_iv":"0.70906048","delta":"0.19517604","greeks":{"delta":"0.1951760422309523","gamma":"0.012723021767529904","vega":"0.08476201024478419","theta":"-0.08293330935785381","rho":"-0.0021828385660980086","vanna":"-0.0013659493602853016","volga":"0.001125935663572183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.082548","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-88000-C","mark_price":"3565.34676386","mark_iv":"0.36410857","delta":"0.48419084","greeks":{"delta":"0.48419083878166386","gamma":"0.0000396240160344983","vega":"111.22517123421427","theta":"-59.575028525411284","rho":"-3.674784710277089","vanna":"-0.0005749965562742477","volga":"0.022824306775187778"},"last_traded_price":"3420","bid":"3569.16","bid_size":"0.001","bid_iv":"0.36494675","ask":"3770.41","ask_size":"0.001","ask_iv":"0.38304027","volume_24h":"2322.45792414288","total_volume":"411617.05094777165","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.037903","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-65000-P","mark_price":"14.70000196","mark_iv":"0.6943882","delta":"-0.00464519","greeks":{"delta":"-0.004645186858439597","gamma":"0.0000013890949666510142","vega":"1.9015881494738103","theta":"-6.806317455238771","rho":"-0.003874503203471346","vanna":"0.00007881004221607699","volga":"0.1773254587524507"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.454819","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-90-P","mark_price":"15.82380791","mark_iv":"0.60736448","delta":"-0.34431038","greeks":{"delta":"-0.34431038321627216","gamma":"0.007423100312904072","vega":"0.3103492685940699","theta":"-0.031122855616829165","rho":"-0.11948941623794938","vanna":"-0.000552117760312177","volga":"-0.00022383792715009485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065792","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-86500-P","mark_price":"474.55819776","mark_iv":"0.33036657","delta":"-0.50041205","greeks":{"delta":"-0.5004120523661629","gamma":"0.00033870660940672233","vega":"14.225148579867373","theta":"-374.20614513767254","rho":"-0.008065716711900695","vanna":"-0.000007254342359735785","volga":"0.00000596519477962073"},"last_traded_price":"","bid":"400.85","bid_size":"0.019","bid_iv":"0.27834139","ask":"531.84","ask_size":"0.019","ask_iv":"0.37042532","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.608208","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-74-P","mark_price":"0.01695755","mark_iv":"1.20307539","delta":"-0.00531554","greeks":{"delta":"-0.005315540756400425","gamma":"0.0015689461913187916","vega":"0.0012352850356139138","theta":"-0.028279346175230022","rho":"-0.000001217395662804689","vanna":"0.000026377763537116896","volga":"0.00006434029348220959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.637126","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-72000-P","mark_price":"1576.06529441","mark_iv":"0.41643371","delta":"-0.15142089","greeks":{"delta":"-0.15142088888143726","gamma":"0.000012921828225566345","vega":"103.23592875484101","theta":"-21.05687394242653","rho":"-4.042515233917876","vanna":"0.0023740339242376285","volga":"2.1335088246097262"},"last_traded_price":"","bid":"1555.52","bid_size":"0.001","bid_iv":"0.41354045","ask":"1656.25","ask_size":"0.001","ask_iv":"0.42323224","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08738","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-112000-C","mark_price":"612.03810439","mark_iv":"0.41479944","delta":"0.09271466","greeks":{"delta":"0.09271466157648563","gamma":"0.000010940059594430827","vega":"61.02210486047125","theta":"-20.416980365446083","rho":"-1.1003332336871394","vanna":"-0.0025604642775508856","volga":"2.943813664391255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040151","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-110-P","mark_price":"16.41948697","mark_iv":"0.69294408","delta":"-0.75915838","greeks":{"delta":"-0.7591583832614022","gamma":"0.018684042689053163","vega":"0.07637660110885162","theta":"-0.10114789353079708","rho":"-0.010625596027337396","vanna":"-0.0010058113962642377","volga":"0.0006674157792777914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114044","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2200-P","mark_price":"0.35676742","mark_iv":"1.02958393","delta":"-0.00462122","greeks":{"delta":"-0.004621221005631215","gamma":"0.00005621838960086982","vega":"0.03139318868311445","theta":"-0.6136068440739662","rho":"-0.000025612613340690646","vanna":"0.000027910048942050823","volga":"0.0019969968219748107"},"last_traded_price":"1.92","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"212861.88836345","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"70","funding_rate":"","price_change_rate_24h":"-0.378111","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-106000-P","mark_price":"19442.35897095","mark_iv":"0.41282601","delta":"-0.92841585","greeks":{"delta":"-0.9284158480743439","gamma":"0.000012585682848326092","vega":"40.05507346343935","theta":"-10.95099686405531","rho":"-20.039140123716837","vanna":"-0.0017529117350653565","volga":"2.1677920767373764"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-80-C","mark_price":"19.73764128","mark_iv":"0.6335669","delta":"0.80280308","greeks":{"delta":"0.8028030833327051","gamma":"0.01115719500311968","vega":"0.11584861408156083","theta":"-0.06641474944631048","rho":"-0.035484690425368476","vanna":"0.0010676199908880152","volga":"0.0008420709336810733"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.103256","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-116-C","mark_price":"3.30268725","mark_iv":"0.74871136","delta":"0.62724581","greeks":{"delta":"0.6272458050633132","gamma":"0.06443483755274731","vega":"0.029692427855482924","theta":"-0.6863684647481192","rho":"-0.00014661793408708482","vanna":"0.00009251120921398168","volga":"0.000035353016922972855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-87000-P","mark_price":"1117.43729443","mark_iv":"0.36783705","delta":"-0.58707277","greeks":{"delta":"-0.5870727722090876","gamma":"0.0001837749851260479","vega":"22.446315312178708","theta":"-246.89774824825366","rho":"-0.04960697997556782","vanna":"-0.00017226859193309686","volga":"0.03272383513186584"},"last_traded_price":"","bid":"980.95","bid_size":"0.018","bid_iv":"0.3130827","ask":"1177.27","ask_size":"0.018","ask_iv":"0.4004428","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.356821","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2100-C","mark_price":"742.0663996","mark_iv":"0.56814581","delta":"0.87945031","greeks":{"delta":"0.8794503144666979","gamma":"0.0002723030206539533","vega":"2.9978942918695544","theta":"-1.2211604770724647","rho":"-1.9033568798892733","vanna":"0.0016000784125399033","volga":"0.04931137287221057"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015003","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1500-P","mark_price":"37.00220469","mark_iv":"0.64804277","delta":"-0.05687741","greeks":{"delta":"-0.056877407217316586","gamma":"0.00009059241746153198","vega":"2.2434109970618468","theta":"-0.3749818265675865","rho":"-0.1871605612054167","vanna":"0.0014252930497865998","volga":"0.06238897528176442"},"last_traded_price":"41.75","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"44455.64895094","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"18","funding_rate":"","price_change_rate_24h":"-0.083277","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-76000-P","mark_price":"3.66427651","mark_iv":"1.14814001","delta":"-0.00293083","greeks":{"delta":"-0.0029308340964382443","gamma":"0.0000021884816354053238","vega":"0.3194293408367048","theta":"-29.532509267808436","rho":"-0.00006227902638384387","vanna":"0.000008711726221080903","volga":"0.020760476680968854"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.722001","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-20-C","mark_price":"76.55883967","mark_iv":"1.22668044","delta":"1.00858394","greeks":{"delta":"1.0085839368581269","gamma":"0.00011910910099584224","vega":"0.003416263942924887","theta":"-0.013322855575489461","rho":"-0.1963689429686977","vanna":"0.00006483793825625726","volga":"0.0001760645759972943"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032675","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1100-C","mark_price":"473.64811202","mark_iv":"1.53209741","delta":"0.93843372","greeks":{"delta":"0.938433719959958","gamma":"0.0003171459966446581","vega":"0.3118555060876411","theta":"-2.6339045021401266","rho":"-0.12484019195688367","vanna":"0.00016767205326384546","volga":"0.00401408891527115"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.119357","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-40000-C","mark_price":"46526.12727424","mark_iv":"2.82067089","delta":"1.00003882","greeks":{"delta":"1.0000388215635316","gamma":"0.0000000711325153464598","vega":"0.10773897949787918","theta":"-20.52652398010759","rho":"-3.3401472046818146","vanna":"0.0000013729970237922478","volga":"0.003975286018059802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.009062","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2860-P","mark_price":"118.49696729","mark_iv":"0.56695524","delta":"-0.84710517","greeks":{"delta":"-0.8471051712600036","gamma":"0.002278327329788108","vega":"0.43322258310178635","theta":"-7.035974468368281","rho":"-0.005260497784928211","vanna":"-0.0002948266620463213","volga":"0.008287930379589383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04705","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-950-P","mark_price":"0.88414819","mark_iv":"2.52285915","delta":"-0.00753473","greeks":{"delta":"-0.007534732092461655","gamma":"0.00006234145187188048","vega":"0.027494623746763952","theta":"-1.3213230010405148","rho":"-0.00006347369044243382","vanna":"0.000015484270108006355","volga":"0.0005873678474223336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.813533","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-66-P","mark_price":"2.11907472","mark_iv":"0.70977551","delta":"-0.10923798","greeks":{"delta":"-0.10923797585696933","gamma":"0.005467992565113651","vega":"0.09074526086273035","theta":"-0.03319833794699862","rho":"-0.0054353026266837","vanna":"0.0011749099612917034","volga":"0.0013874858518482048"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101048","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-77000-C","mark_price":"9515.3356611","mark_iv":"0.70677526","delta":"0.99396525","greeks":{"delta":"0.9939652476894438","gamma":"0.000004350912328314514","vega":"1.0210919899981439","theta":"-35.60724799449016","rho":"-0.42241928931428113","vanna":"0.000040904338121615105","volga":"0.08829002155841315"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.047896","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-150-C","mark_price":"0.18759832","mark_iv":"0.85540706","delta":"0.02562505","greeks":{"delta":"0.025625053617332357","gamma":"0.002873526199400287","vega":"0.014500376478434534","theta":"-0.026623808113730028","rho":"-0.0001214011083481858","vanna":"-0.0003850070336446208","volga":"0.0007171384409408128"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.101969","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-122-C","mark_price":"12.08628292","mark_iv":"0.56562378","delta":"0.52211954","greeks":{"delta":"0.5221195367456135","gamma":"0.011904707009024117","vega":"0.2394499415217169","theta":"-0.07728239701438638","rho":"-0.031000608296063704","vanna":"-0.0008658535248886199","volga":"-0.00004652608275647788"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002824","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2700-C","mark_price":"278.35864435","mark_iv":"0.52163376","delta":"0.59543791","greeks":{"delta":"0.595437910469562","gamma":"0.0006446082649481026","vega":"4.567030560653086","theta":"-2.0225698971753565","rho":"-0.5004382314047838","vanna":"0.000024452160804099354","volga":"0.0001538107621069067"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034075","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-64-P","mark_price":"0.14578588","mark_iv":"0.89453218","delta":"-0.01141371","greeks":{"delta":"-0.011413714171274462","gamma":"0.0008847432282086661","vega":"0.011309261511294664","theta":"-0.013331622828374868","rho":"-0.0001502607586247567","vanna":"0.0002137079363222952","volga":"0.0005730989983746674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067606","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-3100-C","mark_price":"2.66566562","mark_iv":"0.66246203","delta":"0.03762781","greeks":{"delta":"0.03762780581102404","gamma":"0.0004521717326205644","vega":"0.22446586593881757","theta":"-2.0748394256932183","rho":"-0.0002644021621193027","vanna":"-0.00022747005483035848","volga":"0.011124305815558509"},"last_traded_price":"","bid":"1.89","bid_size":"0.1","bid_iv":"0.62659412","ask":"3.79","ask_size":"0.1","ask_iv":"0.70997008","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-95-P","mark_price":"0.2264815","mark_iv":"0.76950736","delta":"-0.03688182","greeks":{"delta":"-0.03688182220800747","gamma":"0.005484200380569315","vega":"0.015421109650957136","theta":"-0.06123078123034977","rho":"-0.0000596940944736836","vanna":"0.00028314290134970213","volga":"0.0005962747939648647"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.315766","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-104000-P","mark_price":"18406.5444244","mark_iv":"0.39475062","delta":"-0.78531578","greeks":{"delta":"-0.7853157784443539","gamma":"0.000017596490337540552","vega":"133.26309931145602","theta":"-18.223770274146446","rho":"-47.211709112054066","vanna":"-0.003725210278972149","volga":"2.430565652324788"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024264","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1000-P","mark_price":"1.26148308","mark_iv":"2.39788108","delta":"-0.01089334","greeks":{"delta":"-0.010893342862667453","gamma":"0.00009057997568275649","vega":"0.03796974705464146","theta":"-1.734037060886649","rho":"-0.00009056285814662514","vanna":"0.000021219118066720637","volga":"0.0007596682560661449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.792157","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-94-P","mark_price":"3.74414872","mark_iv":"0.57929847","delta":"-0.1749016","greeks":{"delta":"-0.17490159774458483","gamma":"0.007479846918443305","vega":"0.15408609595046482","theta":"-0.04601457917090147","rho":"-0.009603522323969082","vanna":"0.0014608746296512472","volga":"0.0016170472635385182"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074466","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2700-C","mark_price":"596.31676883","mark_iv":"0.54967165","delta":"0.65640724","greeks":{"delta":"0.656407238169078","gamma":"0.000295891832803007","vega":"9.278576259663673","theta":"-1.1414381578247004","rho":"-4.502932729618918","vanna":"-0.0008126000858476583","volga":"-0.007713179089174973"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012766","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-115-P","mark_price":"19.52153989","mark_iv":"1.39910677","delta":"-0.99932963","greeks":{"delta":"-0.9993296316711777","gamma":"0.0004382264075880286","vega":"0.00009499495048740705","theta":"-0.006724705571240114","rho":"-0.00033179330711965044","vanna":"-0.0000023139350005306186","volga":"0.000007061265906838298"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109618","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"TRUMP-USD-PERP","mark_price":"2.17360739","delta":"0.99987326","greeks":{"delta":"0.99987326454474","gamma":"0","vega":"0"},"last_traded_price":"2.218","bid":"2.172","bid_size":"5012.89","ask":"2.176","ask_size":"5003.67","volume_24h":"174.86218","total_volume":"222951651.0066706789","created_at":1790096800569,"underlying_price":"2.1738829","open_interest":"2296.76","funding_rate":"0.00008954033838","price_change_rate_24h":"0.009455","external_fair_price":"2.1738829","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2800-P","mark_price":"68.34785758","mark_iv":"0.51499757","delta":"-0.69582018","greeks":{"delta":"-0.6958201812529593","gamma":"0.0037123299758856894","vega":"0.6412065492263954","theta":"-9.74355788997585","rho":"-0.003034202156469221","vanna":"-0.0002473175587576649","volga":"0.0034781947213925763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.136152","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-950-P","mark_price":"38.35929594","mark_iv":"1.42848025","delta":"-0.0936399","greeks":{"delta":"-0.09363990080532907","gamma":"0.0002339521351762419","vega":"0.8387655078601322","theta":"-1.5751353229521132","rho":"-0.03953673038201864","vanna":"0.00032456301890555094","volga":"0.006691285407267929"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.287558","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-74000-C","mark_price":"15606.29382092","mark_iv":"0.40908342","delta":"0.83293759","greeks":{"delta":"0.8329375854607541","gamma":"0.000014757694389884278","vega":"115.82209751318992","theta":"-35.77486068679232","rho":"-40.02923021129495","vanna":"0.002339402816808329","volga":"1.8649963539209127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016733","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2880-P","mark_price":"136.70780616","mark_iv":"0.58650957","delta":"-0.87846176","greeks":{"delta":"-0.8784617570103659","gamma":"0.001883475262617123","vega":"0.37049403204373393","theta":"-6.142007123467453","rho":"-0.0060689410517285325","vanna":"-0.0002768826685892301","volga":"0.008871387788893598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03039","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-116-C","mark_price":"2.45734463","mark_iv":"0.72550548","delta":"0.69944778","greeks":{"delta":"0.6994477755203702","gamma":"0.09885652330624518","vega":"0.01690014592984152","theta":"-1.0197967586380559","rho":"-0.00004176568344202206","vanna":"0.00009741914605212413","volga":"0.00005991545780821041"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.263349","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2500-C","mark_price":"447.53725949","mark_iv":"0.53551203","delta":"0.71034161","greeks":{"delta":"0.7103416118969801","gamma":"0.0004707735154002667","vega":"4.88523320221648","theta":"-1.6487938601468806","rho":"-1.1479068752307175","vanna":"0.0008577526817996538","volga":"0.012487206875326583"},"last_traded_price":"239.17","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"5594.495132778","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2.2","funding_rate":"","price_change_rate_24h":"-0.024452","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-8000-C","mark_price":"1.92891117","mark_iv":"0.7726179","delta":"0.00621781","greeks":{"delta":"0.0062178061746758434","gamma":"0.000016338998205127848","vega":"0.24462128116380544","theta":"-0.10314131645400963","rho":"-0.00494754426129263","vanna":"-0.0003334878599669839","volga":"0.022950612295897628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.165046","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3000-C","mark_price":"91.61314456","mark_iv":"0.50857509","delta":"0.33638553","greeks":{"delta":"0.33638553242671765","gamma":"0.0008153517809919644","vega":"3.228916530003921","theta":"-2.2942275842231896","rho":"-0.09442520022568056","vanna":"-0.001362380822225827","volga":"0.01597215362682793"},"last_traded_price":"92.23","bid":"90.89","bid_size":"0.1","bid_iv":"0.5059115","ask":"97.13","ask_size":"0.1","ask_iv":"0.52516247","volume_24h":"47161.490798024","total_volume":"2574282.006333736","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1927.2","funding_rate":"","price_change_rate_24h":"-0.076236","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-115-C","mark_price":"2.73364481","mark_iv":"0.69036894","delta":"0.24321811","greeks":{"delta":"0.24321811333448987","gamma":"0.014839058252763519","vega":"0.09625322297292727","theta":"-0.09212320971946554","rho":"-0.0028175537620639484","vanna":"-0.00134697443516554","volga":"0.0009012273249691399"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09214","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-77500-P","mark_price":"8.99610934","mark_iv":"0.67724747","delta":"-0.00696582","greeks":{"delta":"-0.006965819549493238","gamma":"0.000004972000142384423","vega":"1.118102777155559","theta":"-23.27264658401283","rho":"-0.00039936902987356933","vanna":"0.00004608160152838807","volga":"0.09800484890364775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.757895","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-2100-P","mark_price":"834.71640878","mark_iv":"1.07269764","delta":"-0.50253723","greeks":{"delta":"-0.5025372319979128","gamma":"0.00034248868103834297","vega":"4.5250092601863825","theta":"-1.2211012793126985","rho":"-4.222072515675036","vanna":"-0.0020053965650004267","volga":"-0.0006590796232141235"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116891","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-138-C","mark_price":"3.19686148","mark_iv":"0.62414194","delta":"0.25030594","greeks":{"delta":"0.25030593899603704","gamma":"0.013497687977909524","vega":"0.12038261711720616","theta":"-0.10235814238878209","rho":"-0.0032949888108991026","vanna":"-0.0014356328053325587","volga":"0.0011427677243118302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005351","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2440-P","mark_price":"1.25492287","mark_iv":"0.70135783","delta":"-0.02045285","greeks":{"delta":"-0.020452854040654035","gamma":"0.00030214003257524155","vega":"0.11493259125952089","theta":"-1.524234822534633","rho":"-0.00009009189716351659","vanna":"0.00011836473581383213","volga":"0.006652370666179406"},"last_traded_price":"","bid":"0.78","bid_size":"0.1","bid_iv":"0.62305763","ask":"2.32","ask_size":"0.1","ask_iv":"0.74214578","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.472095","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-85-C","mark_price":"10.68741252","mark_iv":"0.88241722","delta":"0.94529404","greeks":{"delta":"0.9452940366167777","gamma":"0.015609233693495697","vega":"0.009014089103902488","theta":"-0.16568080567244692","rho":"-0.0007672577640896482","vanna":"0.00016290950972144705","volga":"0.00024846249348240616"},"last_traded_price":"9.328","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.05","volume_24h":"95.26017239","total_volume":"15422.65551913","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"500","funding_rate":"","price_change_rate_24h":"0.249917","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-70-C","mark_price":"26.24207434","mark_iv":"0.79380747","delta":"0.95447903","greeks":{"delta":"0.9544790339073442","gamma":"0.0052738680166776915","vega":"0.024696517839475653","theta":"-0.0551830679370189","rho":"-0.016982118941415447","vanna":"0.0004736843917681845","volga":"0.000748765712570564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.092255","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-140-P","mark_price":"44.48723986","mark_iv":"1.42011694","delta":"-0.99949141","greeks":{"delta":"-0.9994914113278491","gamma":"0.0002694203581204181","vega":"0.00025039220541561334","theta":"0.00791654633529387","rho":"-0.003193773994326073","vanna":"-0.000005979294864820426","volga":"0.00001779728491543389"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050946","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-121-C","mark_price":"1.25697449","mark_iv":"0.80746658","delta":"0.31573031","greeks":{"delta":"0.31573030882711844","gamma":"0.05613321669825876","vega":"0.02789684130855141","theta":"-0.6952742936448922","rho":"-0.000055801530596152095","vanna":"-0.00015653191539851825","volga":"0.00008840960051608829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2200-P","mark_price":"228.30038656","mark_iv":"0.56077379","delta":"-0.22857679","greeks":{"delta":"-0.22857679107584597","gamma":"0.00022917185736998172","vega":"7.331519857080269","theta":"-0.6705374166959229","rho":"-1.72395165886131","vanna":"0.0013366631031287396","volga":"0.028227647635185746"},"last_traded_price":"","bid":"220.48","bid_size":"0.1","bid_iv":"0.54637351","ask":"245.15","ask_size":"0.1","ask_iv":"0.57991299","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.03183","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-120-C","mark_price":"1.53127012","mark_iv":"0.79063529","delta":"0.36938586","greeks":{"delta":"0.3693858573222626","gamma":"0.06083902785103979","vega":"0.029605268909317216","theta":"-0.7224982244711642","rho":"-0.00006797848118663446","vanna":"-0.00012280692736939825","volga":"0.000048222438346065866"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1600-P","mark_price":"179.20196942","mark_iv":"1.00484443","delta":"-0.48516949","greeks":{"delta":"-0.4851694865875657","gamma":"0.0010020088260545","vega":"1.5866212903051424","theta":"-3.288726121071341","rho":"-0.1159675522603684","vanna":"-0.0002177228842353636","volga":"-0.00013742611907186552"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.243989","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-127-P","mark_price":"14.37020867","mark_iv":"0.59117937","delta":"-0.61487837","greeks":{"delta":"-0.614878374306927","gamma":"0.017186441448362743","vega":"0.14518650992495943","theta":"-0.10794030901918945","rho":"-0.014811300739085383","vanna":"-0.0009943501200734971","volga":"0.0003359521403851017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-111-P","mark_price":"0.07807771","mark_iv":"0.856762","delta":"-0.04507551","greeks":{"delta":"-0.04507551183167471","gamma":"0.02282294140558981","vega":"0.004607615471078288","theta":"-0.3161358200239248","rho":"-0.0000013270295616062784","vanna":"0.00007579139385264784","volga":"0.0001512383403243612"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.788411","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-126-C","mark_price":"0.08364628","mark_iv":"0.9529804","delta":"0.04468525","greeks":{"delta":"0.0446852470993561","gamma":"0.020375460133218344","vega":"0.004575471035632364","theta":"-0.3534508607507335","rho":"-0.0000014216744936273137","vanna":"-0.00007087421954198543","volga":"0.00014177065509110887"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.819545","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-81000-C","mark_price":"5496.08130507","mark_iv":"0.64917277","delta":"0.99319756","greeks":{"delta":"0.9931975567497214","gamma":"0.000008278692049158095","vega":"0.6832176346716007","theta":"-44.807147984006924","rho":"-0.09341284979740663","vanna":"0.000029660388186043267","volga":"0.06320932984742095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08143","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"PAXG-USD-PERP","mark_price":"4337.68783495","delta":"0.99974719","greeks":{"delta":"0.99974718558448","gamma":"0","vega":"0"},"last_traded_price":"4329.57","bid":"4336.98","bid_size":"5.969","ask":"4338.94","ask_size":"5.966","volume_24h":"1773912.7450600003","total_volume":"12718449300.70339314","created_at":1790096800569,"underlying_price":"4338.78474228","open_interest":"18.474","funding_rate":"0.00009993957571","price_change_rate_24h":"-0.000659","external_fair_price":"4337.70905832","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-115-P","mark_price":"21.66606219","mark_iv":"0.69036894","delta":"-0.76296744","greeks":{"delta":"-0.7629674402738571","gamma":"0.014839058252764633","vega":"0.0962532229728865","theta":"-0.07637639489507127","rho":"-0.022331099738879607","vanna":"-0.001346974435165245","volga":"0.0009012273249692564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089324","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-78-P","mark_price":"0.09433533","mark_iv":"1.16770027","delta":"-0.01154537","greeks":{"delta":"-0.011545374537612781","gamma":"0.0013533145782669315","vega":"0.005774570290050912","theta":"-0.034906325252527945","rho":"-0.00002486411591729979","vanna":"0.0000874733963806988","volga":"0.0002340389803455162"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.092487","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-70-C","mark_price":"47.76508311","mark_iv":"1.89265451","delta":"0.99970043","greeks":{"delta":"0.999700427142033","gamma":"0.00008429166338288512","vega":"0.00015878723391946824","theta":"-0.012216279828653373","rho":"-0.0034290928949842286","vanna":"0.0000022541051158229075","volga":"0.000008822059426466224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001435","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-50-P","mark_price":"4.75936599","mark_iv":"0.84172371","delta":"-0.10193562","greeks":{"delta":"-0.10193562256482976","gamma":"0.0025662061457815246","vega":"0.1486884070705311","theta":"-0.021794713926783005","rho":"-0.035939128336630696","vanna":"0.001024727587076022","volga":"0.0012575104922010233"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.071162","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-74-C","mark_price":"45.76027449","mark_iv":"0.66240613","delta":"0.94946352","greeks":{"delta":"0.9494635160620877","gamma":"0.002945291580033789","vega":"0.06937787612587092","theta":"-0.03354266173288172","rho":"-0.11737242577738108","vanna":"0.0011022893369467815","volga":"0.002043783868468784"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000939","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-30-C","mark_price":"68.24117382","mark_iv":"1.0640419","delta":"0.99128299","greeks":{"delta":"0.9912829903174434","gamma":"0.0008693344075727392","vega":"0.04265106768668797","theta":"-0.02165476151030447","rho":"-0.3451701461401164","vanna":"0.0004935423857631141","volga":"0.0009105511191382313"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036881","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-64000-C","mark_price":"22539.68392133","mark_iv":"1.40388694","delta":"0.99570705","greeks":{"delta":"0.9957070479843131","gamma":"0.0000013401171468835958","vega":"1.0102460695287936","theta":"-41.72647730583538","rho":"-1.6181415974603524","vanna":"0.000020597557206867482","volga":"0.046217075396613905"},"last_traded_price":"5859.56","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"9246.61883272122","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"0.02117","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-9000-P","mark_price":"6249.60891382","mark_iv":"2.38318825","delta":"-1.0006476","greeks":{"delta":"-1.0006475956600407","gamma":"0.0000000000424297386481021","vega":"0.000000054843350720156824","theta":"0.6795122802017368","rho":"-0.44866431357617137","vanna":"-0.000000000049998804035931947","volga":"0.000000007929418126877504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001031","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-78500-P","mark_price":"10.48590665","mark_iv":"0.61831998","delta":"-0.00870185","greeks":{"delta":"-0.00870185359170554","gamma":"0.000006623658565144899","vega":"1.359923297162","theta":"-25.830112819584773","rho":"-0.0004655063991069278","vanna":"0.00005943069747032853","volga":"0.12223440402985139"},"last_traded_price":"","bid":"4.44","bid_size":"0.029","bid_iv":"0.55973483","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.784499","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-92-P","mark_price":"9.38171206","mark_iv":"0.60618976","delta":"-0.38259446","greeks":{"delta":"-0.3825944642041016","gamma":"0.01311449920133532","vega":"0.18588114420797172","theta":"-0.0559739467141891","rho":"-0.02406354235660544","vanna":"0.000007815427437532353","volga":"0.0000023090199148594812"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112647","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-65-C","mark_price":"30.51772923","mark_iv":"1.44387747","delta":"0.99973371","greeks":{"delta":"0.999733709861557","gamma":"0.0001994302710027461","vega":"0.00018844633980093686","theta":"-0.01989706651157306","rho":"-0.002190891815548168","vanna":"0.000004217130102272656","volga":"0.000012914088740527122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.084732","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-76000-P","mark_price":"4416.66041036","mark_iv":"0.40617036","delta":"-0.25481438","greeks":{"delta":"-0.2548143793161216","gamma":"0.000013002462398093514","vega":"199.80398317762626","theta":"-18.960360730408006","rho":"-22.339875375346207","vanna":"0.0022211376969815174","volga":"1.305038893622827"},"last_traded_price":"","bid":"4132.53","bid_size":"0.001","bid_iv":"0.39203299","ask":"4874.98","ask_size":"0.001","ask_iv":"0.42909985","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051556","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-94000-P","mark_price":"7517.53364872","mark_iv":"0.59892876","delta":"-0.98062867","greeks":{"delta":"-0.9806286737974861","gamma":"0.000013804766497104898","vega":"2.745411362630889","theta":"-37.57966052376443","rho":"-0.3337298135050187","vanna":"-0.00011138919582769577","volga":"0.1986148449665464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062417","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-64000-P","mark_price":"15.88632058","mark_iv":"1.40388694","delta":"-0.00473926","greeks":{"delta":"-0.004739262606644678","gamma":"0.0000013401171468613641","vega":"1.010246069505832","theta":"-26.992693152608318","rho":"-0.0011404914892303752","vanna":"0.000020597557206465402","volga":"0.046217075395846685"},"last_traded_price":"5.96","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1600079.63830082689","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"19.538","funding_rate":"","price_change_rate_24h":"0.442136","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-108-P","mark_price":"4.16116002","mark_iv":"0.57114837","delta":"-0.28177147","greeks":{"delta":"-0.2817714669944754","gamma":"0.015664805633545532","vega":"0.12784830766186728","theta":"-0.09423746606551556","rho":"-0.004288886398057455","vanna":"0.0007545034797180365","volga":"0.0005154877203622682"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037192","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2780-P","mark_price":"41.44388271","mark_iv":"0.49601555","delta":"-0.70555793","greeks":{"delta":"-0.705557926291793","gamma":"0.0061346285156754585","vega":"0.3907181297558988","theta":"-15.31211312697931","rho":"-0.0007043910891667109","vanna":"-0.00016068910409286092","volga":"0.0023861417221108807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.255381","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-72000-P","mark_price":"4780.1535411","mark_iv":"0.41622364","delta":"-0.22258203","greeks":{"delta":"-0.22258203244806843","gamma":"0.000009681709553486893","vega":"227.60447938488792","theta":"-14.568318399224248","rho":"-36.096100202244834","vanna":"0.0027161270055936796","volga":"1.8587154973292166"},"last_traded_price":"","bid":"4503.79","bid_size":"0.001","bid_iv":"0.40372248","ask":"5217.01","ask_size":"0.001","ask_iv":"0.4349716","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.066204","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2800-C","mark_price":"34.33225751","mark_iv":"0.50387967","delta":"0.3712548","greeks":{"delta":"0.37125480363750646","gamma":"0.002741705839854166","vega":"1.035222259252606","theta":"-7.41301570347422","rho":"-0.0034053494431408337","vanna":"-0.00028362183799645637","volga":"0.0025667971638762242"},"last_traded_price":"","bid":"32.94","bid_size":"0.1","bid_iv":"0.48893676","ask":"39.92","ask_size":"0.1","ask_iv":"0.55600894","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-95-P","mark_price":"7.03078809","mark_iv":"0.61827238","delta":"-0.44090598","greeks":{"delta":"-0.4409059764088073","gamma":"0.020926214761040382","vega":"0.1215621067704678","theta":"-0.0929905212263033","rho":"-0.007246597408475288","vanna":"-0.00008844073254686502","volga":"-0.000013134381304820378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.170568","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-170-P","mark_price":"54.66780558","mark_iv":"0.65503726","delta":"-0.82702955","greeks":{"delta":"-0.8270295516460832","gamma":"0.006748995066027977","vega":"0.15720757949363232","theta":"-0.047158727395209495","rho":"-0.140219721693662","vanna":"-0.0025483336483913214","volga":"0.0027560024814818106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006964","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-400-P","mark_price":"5.90274988","mark_iv":"2.23369176","delta":"-0.01186944","greeks":{"delta":"-0.01186943668080124","gamma":"0.000027664123237834974","vega":"0.15508845231856802","theta":"-0.4582223815416307","rho":"-0.006083934149111781","vanna":"0.00006878434316082026","volga":"0.0024290471727260693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.351042","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-130-P","mark_price":"41.81226954","mark_iv":"0.68105847","delta":"-0.6513639","greeks":{"delta":"-0.651363898156125","gamma":"0.0082421674907907","vega":"0.25882733486858095","theta":"-0.04158727478448505","rho":"-0.21149031268510188","vanna":"-0.00335026918566283","volga":"0.001142974273009824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048643","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2560-P","mark_price":"1.22491381","mark_iv":"0.57471106","delta":"-0.02969276","greeks":{"delta":"-0.029692760172390944","gamma":"0.0006410228615805034","vega":"0.12355754361247002","theta":"-2.1721339262391997","rho":"-0.000054378239781846485","vanna":"0.00014448439546843755","volga":"0.007487891734261121"},"last_traded_price":"","bid":"0.68","bid_size":"0.1","bid_iv":"0.51784295","ask":"2.46","ask_size":"0.1","ask_iv":"0.64937727","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.692106","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1800-C","mark_price":"70.1041269","mark_iv":"1.13343905","delta":"0.32271378","greeks":{"delta":"0.32271377820376457","gamma":"0.0009518832068576309","vega":"1.196296071995307","theta":"-4.13548716099186","rho":"-0.03192208420907286","vanna":"-0.0004759362443049988","volga":"0.0034296763814138844"},"last_traded_price":"","bid":"36.095","bid_size":"0.1","bid_iv":"0.8381447","ask":"120.906","ask_size":"0.1","ask_iv":"1.54887356","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006638","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-75-C","mark_price":"22.33154122","mark_iv":"0.69394178","delta":"0.89476216","greeks":{"delta":"0.8947621603256612","gamma":"0.008937471243951611","vega":"0.058272733515323784","theta":"-0.06774771264356602","rho":"-0.023017005595154235","vanna":"0.0008793612327997461","volga":"0.0010264888503773526"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.101318","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-125-C","mark_price":"0.90432427","mark_iv":"0.81702746","delta":"0.20416827","greeks":{"delta":"0.20416827148975397","gamma":"0.03477512327842205","vega":"0.028279058500671854","theta":"-0.4421932451790836","rho":"-0.000064922151151133","vanna":"-0.00026343036520587606","volga":"0.000256495180721699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.266314","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-82_5-P","mark_price":"2.33360427","mark_iv":"0.62883078","delta":"-0.19745886","greeks":{"delta":"-0.1974588622044039","gamma":"0.014448055247514536","vega":"0.08536323832955808","theta":"-0.06825281938061711","rho":"-0.002405234014837245","vanna":"0.0009287590642407661","volga":"0.0007582704091290329"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.21226","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-112-C","mark_price":"6.25749105","mark_iv":"0.76812026","delta":"0.84214717","greeks":{"delta":"0.8421471687957826","gamma":"0.04002207326935392","vega":"0.01892079371946608","theta":"-0.448970894030449","rho":"-0.0002777920940136509","vanna":"0.0001991836291922496","volga":"0.00023530261064688457"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-425-C","mark_price":"1136.25511174","mark_iv":"4.00324389","delta":"1.00047154","greeks":{"delta":"1.0004715444898125","gamma":"0.0000002473362130041606","vega":"0.000173092248792949","theta":"-0.31252642676517145","rho":"-0.08157264165560126","vanna":"0.00000010159094764242369","volga":"0.000006350094930836368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.062331","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-76000-P","mark_price":"81.05609947","mark_iv":"0.44403532","delta":"-0.03237543","greeks":{"delta":"-0.0323754301308316","gamma":"0.000011626434940936652","vega":"10.17762116850563","theta":"-23.094578361658726","rho":"-0.02136408660460811","vanna":"0.00047054916895332123","volga":"0.7518817456772483"},"last_traded_price":"160","bid":"72.16","bid_size":"0.001","bid_iv":"0.4351264","ask":"109.62","ask_size":"0.029","ask_iv":"0.46980409","last_iv":"0.6401689","volume_24h":"170929.80021924","total_volume":"1542025.9665489248","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.521296","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2440-C","mark_price":"308.94396538","mark_iv":"1.00379744","delta":"0.99823848","greeks":{"delta":"0.9982384832405871","gamma":"0.00005218477832142204","vega":"0.006726202410163813","theta":"-0.9798602481848155","rho":"-0.005250892576069399","vanna":"0.000006971384055919572","volga":"0.0005558794507737686"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02541","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3300-P","mark_price":"550.11998232","mark_iv":"0.87515877","delta":"-0.99287741","greeks":{"delta":"-0.9928774145024265","gamma":"0.00010483275911431212","vega":"0.04975985859752163","theta":"-0.15671089455499965","rho":"-0.039493543897192944","vanna":"-0.00005158956531128291","volga":"0.0034312258757026007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010296","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-54000-P","mark_price":"9.21649838","mark_iv":"1.99752266","delta":"-0.00205276","greeks":{"delta":"-0.00205275798990779","gamma":"0.00000044352350837469245","vega":"0.4757301005997585","theta":"-18.102398031952873","rho":"-0.000661659693871983","vanna":"0.000007437457249539546","volga":"0.018461212181194234"},"last_traded_price":"184.98","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4369905.34477758885","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"29.426","funding_rate":"","price_change_rate_24h":"1.331162","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-99-C","mark_price":"19.21123303","mark_iv":"0.70806988","delta":"0.94324444","greeks":{"delta":"0.9432444414186245","gamma":"0.008541376908924994","vega":"0.022100064348443325","theta":"-0.0926821736512052","rho":"-0.005063535591938677","vanna":"0.0003868994461236471","volga":"0.0007172888312569382"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002552","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-98-C","mark_price":"19.77825851","mark_iv":"1.56404468","delta":"0.99826603","greeks":{"delta":"0.9982660254949848","gamma":"0.000824419950815133","vega":"0.0003038379877118047","theta":"-0.08336472651111888","rho":"-0.00033615654189412045","vanna":"0.000004649683740809899","volga":"0.000015782266365102693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003344","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1150-C","mark_price":"439.6575967","mark_iv":"1.32053028","delta":"0.89243424","greeks":{"delta":"0.8924342441649766","gamma":"0.000426250595999356","vega":"0.6241230228191504","theta":"-2.635290159954592","rho":"-0.20019915265581775","vanna":"0.00028739305902961853","volga":"0.005519121583450449"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.12665","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-98000-P","mark_price":"17418.12919666","mark_iv":"0.39848516","delta":"-0.55202967","greeks":{"delta":"-0.5520296669062257","gamma":"0.000013786241960995248","vega":"310.28448511022253","theta":"-15.93876557423641","rho":"-131.52852338197326","vanna":"-0.003834387829700384","volga":"0.2639924114483883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.029256","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-128-C","mark_price":"0.34394083","mark_iv":"0.95319888","delta":"0.0997648","greeks":{"delta":"0.09976480482146646","gamma":"0.023428163468179164","vega":"0.013744606617076717","theta":"-0.4043319290235568","rho":"-0.000015268746570024013","vanna":"-0.0001648845465821013","volga":"0.00024906769450323303"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-93000-C","mark_price":"34.55050589","mark_iv":"0.56328931","delta":"0.02809753","greeks":{"delta":"0.0280975253775919","gamma":"0.00001985265222662185","vega":"3.713241885750891","theta":"-64.9190197125055","rho":"-0.0015338187460518136","vanna":"-0.00014841634666074472","volga":"0.24511656122730724"},"last_traded_price":"","bid":"18.82","bid_size":"0.001","bid_iv":"0.51752864","ask":"40.91","ask_size":"0.029","ask_iv":"0.58480243","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.576092","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-90-C","mark_price":"9.24618283","mark_iv":"0.62517469","delta":"0.68441649","greeks":{"delta":"0.6844164919653369","gamma":"0.023572941562256977","vega":"0.08693736076910381","theta":"-0.1248637205906665","rho":"-0.005983512375308894","vanna":"0.00045769030510112857","volga":"0.00020681810467741344"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.170124","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-155000-P","mark_price":"68476.28734969","mark_iv":"1.68901654","delta":"-1.00041493","greeks":{"delta":"-1.0004149304497778","gamma":"0.000000010719100499266662","vega":"0.009721751556600296","theta":"14.420002920747764","rho":"-4.915966429955115","vanna":"-0.00000027588954008821037","volga":"0.0009549609127794563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006758","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-109-P","mark_price":"1.43846693","mark_iv":"0.62193109","delta":"-0.20499703","greeks":{"delta":"-0.20499703277065137","gamma":"0.023907971618409317","vega":"0.05433435703743864","theta":"-0.17316133617183257","rho":"-0.00037913904314021353","vanna":"0.0005369224348584998","volga":"0.0005213236346738536"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.148612","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-68-C","mark_price":"51.42910212","mark_iv":"0.70143961","delta":"0.9667042","greeks":{"delta":"0.9667041986206111","gamma":"0.0020990298532447996","vega":"0.052357303058488805","theta":"-0.02877612906417329","rho":"-0.13191263688127047","vanna":"0.000880564643001927","volga":"0.0018085407866224028"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002032","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-2100-P","mark_price":"572.31735771","mark_iv":"1.28706956","delta":"-0.82718752","greeks":{"delta":"-0.8271875152687201","gamma":"0.0006011635352746809","vega":"0.8579292792029827","theta":"-3.177387604619114","rho":"-0.26060609647157607","vanna":"-0.0005176212361590734","volga":"0.007569359357420391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112265","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-900-C","mark_price":"682.90530447","mark_iv":"1.58135361","delta":"0.94501083","greeks":{"delta":"0.9450108317130619","gamma":"0.00018408766408558303","vega":"0.45872940691603475","theta":"-1.7033355835674877","rho":"-0.441930726828741","vanna":"0.00021817191840717856","volga":"0.005365129557859224"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.088375","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-65000-C","mark_price":"23435.13652875","mark_iv":"0.45098577","delta":"0.93543901","greeks":{"delta":"0.9354390086924061","gamma":"0.000007426178375665081","vega":"64.25238463912177","theta":"-27.23425516203444","rho":"-60.10975353700732","vanna":"0.0019697872140765856","volga":"2.4261236332294507"},"last_traded_price":"9000","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"265.87173393654","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.004","funding_rate":"","price_change_rate_24h":"0.014043","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-52-P","mark_price":"0.06866479","mark_iv":"1.05871143","delta":"-0.0049007","greeks":{"delta":"-0.004900698349848465","gamma":"0.00035502708486944985","vega":"0.005371061378566946","theta":"-0.007508715388409968","rho":"-0.00007077244832298534","vanna":"0.00009668366085662753","volga":"0.00029414887387352724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.260812","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-150-C","mark_price":"0.04961021","mark_iv":"1.23676571","delta":"0.01201762","greeks":{"delta":"0.012017624068944494","gamma":"0.0025346527813699593","vega":"0.003120078541417786","theta":"-0.07370903650047406","rho":"-0.00000356155580183182","vanna":"-0.00005059461170814201","volga":"0.0001344337469495085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.524387","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-74000-C","mark_price":"12651.98837854","mark_iv":"0.47915584","delta":"0.9816486","greeks":{"delta":"0.9816485954563098","gamma":"0.0000071075734387707745","vega":"6.713984608959973","theta":"-28.642728132585866","rho":"-3.3347049065919006","vanna":"0.00032122885322712465","volga":"0.5724306333288903"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03097","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-105000-P","mark_price":"22382.06343197","mark_iv":"0.40050755","delta":"-0.63184683","greeks":{"delta":"-0.6318468318800949","gamma":"0.00001324705378421646","vega":"299.6622329544675","theta":"-14.342265191726726","rho":"-169.01239623044378","vanna":"-0.005395982164248273","volga":"1.2865663391249875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025242","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-97_5-P","mark_price":"2.51947541","mark_iv":"0.79389589","delta":"-0.7335262","greeks":{"delta":"-0.7335262008231116","gamma":"0.10511820748902977","vega":"0.01292982411662655","theta":"-0.8244050646138331","rho":"-0.00004282167703083438","vanna":"-0.00011193250552107552","volga":"0.00006662850229467613"},"last_traded_price":"","bid":"1.855","bid_size":"2","bid_iv":"0.05","ask":"3.026","ask_size":"2","ask_iv":"1.16001844","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.491048","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-120-C","mark_price":"10.61887407","mark_iv":"0.65630505","delta":"0.42163835","greeks":{"delta":"0.42163834594147287","gamma":"0.008904225423299158","vega":"0.26945496949613745","theta":"-0.051877073823689744","rho":"-0.05371124364423538","vanna":"-0.0029413596025809597","volga":"0.0006101091261920741"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051506","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ENA-USD-PERP","mark_price":"0.20552286","delta":"0.99985918","greeks":{"delta":"0.99985917879422","gamma":"0","vega":"0"},"last_traded_price":"0.2192","bid":"0.2054","bid_size":"53008","ask":"0.2057","ask_size":"52931","volume_24h":"0","total_volume":"676684334.051400084","created_at":1790096800569,"underlying_price":"0.20555181","open_interest":"223802","funding_rate":"0.00009999351077","price_change_rate_24h":"-0.025742","external_fair_price":"0.20553535","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-86500-C","mark_price":"1304.20762391","mark_iv":"0.37292113","delta":"0.51326181","greeks":{"delta":"0.5132618094481114","gamma":"0.00012421984967471507","vega":"34.36773369490966","theta":"-185.38698131418164","rho":"-0.12936180507793943","vanna":"-0.000005084532838456472","volga":"-0.00014233781195585555"},"last_traded_price":"","bid":"1146.6","bid_size":"0.019","bid_iv":"0.32721992","ask":"1394.66","ask_size":"0.019","ask_iv":"0.39939797","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-60000-P","mark_price":"252.35615418","mark_iv":"0.50624399","delta":"-0.03218133","greeks":{"delta":"-0.032181326335776195","gamma":"0.000003890656052668266","vega":"26.485737046413764","theta":"-9.824187892748943","rho":"-0.45369048298338116","vanna":"0.0009915729885834332","volga":"1.58973843544366"},"last_traded_price":"383.75","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1179118.97431425","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"15","funding_rate":"","price_change_rate_24h":"-0.193497","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-78000-P","mark_price":"355.50279259","mark_iv":"0.39681343","delta":"-0.09916321","greeks":{"delta":"-0.09916320757882077","gamma":"0.00002383186410359755","vega":"32.20887878731093","theta":"-37.3262768782431","rho":"-0.16187906074895267","vanna":"0.0011289517653402545","volga":"1.2571541879420292"},"last_traded_price":"412.25","bid":"345.69","bid_size":"0.001","bid_iv":"0.39230337","ask":"412.2","ask_size":"0.001","ask_iv":"0.41237352","volume_24h":"433652.9703331","total_volume":"433652.93765955","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.27693","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-170000-C","mark_price":"0.03282003","mark_iv":"1.84950739","delta":"0.00001161","greeks":{"delta":"0.000011614872659148115","gamma":"0.00000000381084310426725","vega":"0.0037846821552682307","theta":"-0.13373643997175874","rho":"-0.00000235617641174396","vanna":"-0.00000010382773558767399","volga":"0.0003799653230739176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.980847","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2950-C","mark_price":"2.88560939","mark_iv":"0.65861168","delta":"0.05698464","greeks":{"delta":"0.05698464319544842","gamma":"0.0009485136069312582","vega":"0.20951696050926533","theta":"-4.294540531925241","rho":"-0.00012810236545515794","vanna":"-0.0001880364539034789","volga":"0.008170137006606607"},"last_traded_price":"","bid":"2.47","bid_size":"0.1","bid_iv":"0.65013348","ask":"4.36","ask_size":"0.1","ask_iv":"0.73464991","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.692194","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-850-P","mark_price":"0.41197203","mark_iv":"2.77476865","delta":"-0.00343072","greeks":{"delta":"-0.0034307164400064765","gamma":"0.000028139176459013403","vega":"0.013649477489206032","theta":"-0.7216623633153587","rho":"-0.000029575794439608534","vanna":"0.000007781763084926118","volga":"0.00032831075123315994"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.85258","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-142-C","mark_price":"6.62643942","mark_iv":"0.59649909","delta":"0.3310066","greeks":{"delta":"0.33100660150068645","gamma":"0.010239563670841983","vega":"0.21719988924024658","theta":"-0.07233126370393371","rho":"-0.01699642928555177","vanna":"-0.002307278460638182","volga":"0.0012062229882616547"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-74000-P","mark_price":"1936.24114387","mark_iv":"0.40908342","delta":"-0.1807625","greeks":{"delta":"-0.18076249684809542","gamma":"0.000014757694389884591","vega":"115.82209751318112","theta":"-23.032613407854527","rho":"-4.966345206504549","vanna":"0.0023394028168082772","volga":"1.8649963539209289"},"last_traded_price":"4720","bid":"1915.62","bid_size":"0.001","bid_iv":"0.4065508","ask":"2026.98","ask_size":"0.001","ask_iv":"0.41611317","volume_24h":"0","total_volume":"3086.2012127856","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.08","funding_rate":"","price_change_rate_24h":"-0.080168","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-90-C","mark_price":"19.8677698","mark_iv":"0.60693457","delta":"0.66562744","greeks":{"delta":"0.6656274393807777","gamma":"0.009118597937134819","vega":"0.25518447538207517","theta":"-0.048233352140880946","rho":"-0.10049301061400734","vanna":"-0.00016139887877624162","volga":"-0.00006086939934815789"},"last_traded_price":"11.864","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"78.23085216","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.079506","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-130000-P","mark_price":"43351.48904843","mark_iv":"0.41884029","delta":"-0.82857249","greeks":{"delta":"-0.8285724905346846","gamma":"0.000009286302057892655","vega":"219.68138974462852","theta":"-6.948506589815537","rho":"-327.3576212666895","vanna":"-0.007270285110255355","volga":"5.249248573001628"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014519","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1750-C","mark_price":"1015.10639245","mark_iv":"0.7032227","delta":"0.98800928","greeks":{"delta":"0.9880092844266304","gamma":"0.00006642901006479674","vega":"0.36375366234718987","theta":"-0.6680652344147577","rho":"-1.0462649736233205","vanna":"0.0003588861552174687","volga":"0.02103862964594084"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006432","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-88500-P","mark_price":"2079.22758746","mark_iv":"0.42802902","delta":"-0.90197186","greeks":{"delta":"-0.901971862700712","gamma":"0.00011338987215999713","vega":"6.169990949529679","theta":"-204.62608935545146","rho":"-0.035339101380216266","vanna":"-0.00021837282747704922","volga":"0.2441070884954724"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-54-C","mark_price":"41.51567898","mark_iv":"1.73191273","delta":"1.00036625","greeks":{"delta":"1.0003662451285729","gamma":"0.000011215323652556589","vega":"0.000012711713707790195","theta":"-0.01513455504711717","rho":"-0.002980443295479991","vanna":"0.00000029312217182741504","volga":"0.0000011081971278085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.06104","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-87500-C","mark_price":"467.48065218","mark_iv":"0.37876508","delta":"0.33017242","greeks":{"delta":"0.33017241758122173","gamma":"0.00016598611464287036","vega":"20.875884986674517","theta":"-248.42078830360012","rho":"-0.020753114213401404","vanna":"-0.000296275227709704","volga":"0.11265754336204883"},"last_traded_price":"","bid":"459.31","bid_size":"0.001","bid_iv":"0.37655882","ask":"502.16","ask_size":"0.023","ask_iv":"0.39704075","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.271063","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1500-C","mark_price":"185.62659427","mark_iv":"0.97424768","delta":"0.61736224","greeks":{"delta":"0.6173622421702443","gamma":"0.0009905096647806024","vega":"1.5206560541494574","theta":"-3.245656251265405","rho":"-0.1201251406542218","vanna":"0.00004639537094721236","volga":"0.00021301142570388497"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.091984","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-107-C","mark_price":"10.79759104","mark_iv":"1.05688946","delta":"0.98714702","greeks":{"delta":"0.9871470232860358","gamma":"0.0065644852080727675","vega":"0.0016348377678095968","theta":"-0.18382184773647312","rho":"-0.00018351872886736498","vanna":"0.000028639239424634142","volga":"0.00007498309182119463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001112","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-83000-C","mark_price":"7933.34209241","mark_iv":"0.38419349","delta":"0.65806329","greeks":{"delta":"0.6580632877463216","gamma":"0.000026479497976146614","vega":"136.8009417968714","theta":"-48.069846623066745","rho":"-14.262706658702038","vanna":"0.000938036565734372","volga":"0.3169901740124535"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022102","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-113-C","mark_price":"7.41918543","mark_iv":"0.61349843","delta":"0.68246631","greeks":{"delta":"0.6824663081641802","gamma":"0.030451110596975715","vega":"0.06826626201554677","theta":"-0.22588375566205907","rho":"-0.0019554866360806254","vanna":"0.00035261545006116593","volga":"0.00019627089546550634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022045","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2500-P","mark_price":"353.21045342","mark_iv":"0.55199871","delta":"-0.31659451","greeks":{"delta":"-0.31659451199411337","gamma":"0.00027511975531162834","vega":"8.663729041863295","theta":"-0.7632774487958432","rho":"-2.6671779065237793","vanna":"0.0001522805596594791","volga":"0.002119350464836805"},"last_traded_price":"","bid":"344.27","bid_size":"0.1","bid_iv":"0.53582653","ask":"377.99","ask_size":"0.1","ask_iv":"0.57473552","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019345","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2400-P","mark_price":"1.40097361","mark_iv":"0.67829411","delta":"-0.02007794","greeks":{"delta":"-0.020077938762385915","gamma":"0.00026165482751896893","vega":"0.13299420204748363","theta":"-1.2345583353650667","rho":"-0.00013895983128707853","vanna":"0.00014159204340925577","volga":"0.007987747996189405"},"last_traded_price":"","bid":"1.1","bid_size":"0.1","bid_iv":"0.64671636","ask":"2.56","ask_size":"0.1","ask_iv":"0.74170315","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-68000-C","mark_price":"18717.5308865","mark_iv":"0.52112829","delta":"0.9895272","greeks":{"delta":"0.9895272016670643","gamma":"0.000003400949634140254","vega":"6.036373205998366","theta":"-20.672523941750967","rho":"-8.523073147511827","vanna":"0.00028479194285367226","volga":"0.5511198491038646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021342","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-800-C","mark_price":"817.02463344","mark_iv":"1.42806087","delta":"0.92972645","greeks":{"delta":"0.9297264518483934","gamma":"0.0001553915499644179","vega":"0.9714692842330177","theta":"-1.2379765815778752","rho":"-1.468861738120504","vanna":"0.00035493365243119683","volga":"0.007863103339637354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057697","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-110-C","mark_price":"12.72226639","mark_iv":"0.63206584","delta":"0.48907728","greeks":{"delta":"0.48907727798196676","gamma":"0.009454845644907893","vega":"0.27555041695280624","theta":"-0.05178867664303151","rho":"-0.06435039586998688","vanna":"-0.0022789854942747525","volga":"0.00010790151938098598"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056716","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-77000-P","mark_price":"29.004009","mark_iv":"0.55767416","delta":"-0.01652849","greeks":{"delta":"-0.016528488753928334","gamma":"0.000008569169948299413","vega":"3.545375040145623","theta":"-27.03623119939514","rho":"-0.002876851067621355","vanna":"0.00015261361508766443","volga":"0.28135461495648695"},"last_traded_price":"","bid":"15","bid_size":"0.029","bid_iv":"0.50841747","ask":"45","ask_size":"0.029","ask_iv":"0.59555202","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2900-P","mark_price":"206.68577805","mark_iv":"0.49884537","delta":"-0.66822569","greeks":{"delta":"-0.6682256858866996","gamma":"0.0012449623698082102","vega":"2.136468119856919","theta":"-2.9805907697005987","rho":"-0.09411487060542649","vanna":"-0.0008378564299037494","volga":"0.009931821807938413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019939","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1100-C","mark_price":"520.93882613","mark_iv":"1.24574087","delta":"0.86497816","greeks":{"delta":"0.8649781585343093","gamma":"0.00035625740105538233","vega":"1.1138607947631036","theta":"-2.0039954820087496","rho":"-0.5369289863157667","vanna":"0.00039278063692988526","volga":"0.006652822456602032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094153","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3200-C","mark_price":"52.14746757","mark_iv":"0.52350647","delta":"0.21467548","greeks":{"delta":"0.21467547805232637","gamma":"0.0006331543404783833","vega":"2.581002070317414","theta":"-1.867085413926574","rho":"-0.05374812848417273","vanna":"-0.0017250331453159482","volga":"0.03763009466258186"},"last_traded_price":"18","bid":"51.49","bid_size":"0.1","bid_iv":"0.52062785","ask":"56.02","ask_size":"0.1","ask_iv":"0.53802071","volume_24h":"0","total_volume":"2447.24587122","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.108772","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4600-P","mark_price":"1849.61213137","mark_iv":"1.51642176","delta":"-1.0006066","greeks":{"delta":"-1.0006066013984303","gamma":"0.0000004837672692924608","vega":"0.00039787968260025585","theta":"0.6679741555483948","rho":"-0.1327851021606347","vanna":"-0.00000038824553937366495","volga":"0.00004203068822706221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003617","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-60-P","mark_price":"0.001","mark_iv":"1.57462156","delta":"-0.00019152","greeks":{"delta":"-0.0001915177001819696","gamma":"0.00005713391653725273","vega":"0.00005887575355294672","theta":"-0.0017661554916546926","rho":"-0.00000004493487319198138","vanna":"0.000001338622752072043","volga":"0.000004539231691354324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.559231","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-92-P","mark_price":"0.03974142","mark_iv":"1.26232978","delta":"-0.00909595","greeks":{"delta":"-0.009095953774362129","gamma":"0.0019480964433063617","vega":"0.0024476138092168896","theta":"-0.05889650047268915","rho":"-0.0000028530675120645347","vanna":"0.000037130423328632875","volga":"0.00010325423053199818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.447121","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-78-P","mark_price":"0.0399225","mark_iv":"1.09103291","delta":"-0.01262743","greeks":{"delta":"-0.012627429929971866","gamma":"0.0036987324086049313","vega":"0.0026409309975097828","theta":"-0.05479408394000885","rho":"-0.0000028660675703115974","vanna":"0.000054386020869535914","volga":"0.0001161919157754916"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.615473","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2850-C","mark_price":"16.00685117","mark_iv":"0.53988695","delta":"0.22531854","greeks":{"delta":"0.22531854258263925","gamma":"0.0023878888211974936","vega":"0.6992173711965392","theta":"-7.356175349208778","rho":"-0.001149144384545735","vanna":"-0.0003772269875876554","volga":"0.007826552855195278"},"last_traded_price":"4.32","bid":"15.27","bid_size":"0.1","bid_iv":"0.53327791","ask":"20.07","ask_size":"0.1","ask_iv":"0.60055873","volume_24h":"0","total_volume":"58645.3377073","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"47.2","funding_rate":"","price_change_rate_24h":"-0.448552","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-85000-P","mark_price":"639.95434225","mark_iv":"0.37122452","delta":"-0.30681326","greeks":{"delta":"-0.3068132567902214","gamma":"0.00010987806361747074","vega":"30.261507252055946","theta":"-150.1371155515249","rho":"-0.06347582046601116","vanna":"0.00044162015411882896","volga":"0.19306896910576313"},"last_traded_price":"","bid":"614.88","bid_size":"0.001","bid_iv":"0.36143824","ask":"674.88","ask_size":"0.023","ask_iv":"0.38122105","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-172-C","mark_price":"0.84100996","mark_iv":"0.74453243","delta":"0.07340154","greeks":{"delta":"0.07340153956433199","gamma":"0.004951215572563719","vega":"0.05267644801910474","theta":"-0.0528575238426202","rho":"-0.0008668246722274099","vanna":"-0.0010164625189319596","volga":"0.0017385285148433613"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-128-C","mark_price":"5.21989922","mark_iv":"0.59378502","delta":"0.37340436","greeks":{"delta":"0.3734043551280882","gamma":"0.016907471907416274","vega":"0.1434593780020861","theta":"-0.11694113631648435","rho":"-0.005380123489634289","vanna":"-0.0010600512810950437","volga":"0.00040689003198023316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003761","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2400-C","mark_price":"512.88265037","mark_iv":"0.54067757","delta":"0.75967674","greeks":{"delta":"0.7596767400892296","gamma":"0.00042682299977157064","vega":"4.4718807794254625","theta":"-1.5603860255214994","rho":"-1.3155139778759521","vanna":"0.0012110065246488753","volga":"0.02251035457286163"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02178","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3400-C","mark_price":"114.60919165","mark_iv":"0.54365373","delta":"0.2806408","greeks":{"delta":"0.2806407997536522","gamma":"0.00044806543419621835","vega":"4.7202810496785945","theta":"-1.4699392052812936","rho":"-0.29396586831060495","vanna":"-0.0027364993606477437","volga":"0.04444910234940461"},"last_traded_price":"","bid":"112.87","bid_size":"0.1","bid_iv":"0.54127849","ask":"119.75","ask_size":"0.1","ask_iv":"0.55582468","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072634","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1300-P","mark_price":"0.01","mark_iv":"2.26511534","delta":"-0.00003162","greeks":{"delta":"-0.00003161645191307882","gamma":"0.0000002532908148634517","vega":"0.0003111752438665604","theta":"-0.013427958004077435","rho":"-0.0000002817723762486663","vanna":"0.00000019035814199842317","volga":"0.000020931765317239232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-50000-C","mark_price":"37875.16784527","mark_iv":"0.57921523","delta":"0.99377916","greeks":{"delta":"0.9937791610467308","gamma":"0.0000019059933478575192","vega":"21.179825820470118","theta":"-19.043661778547214","rho":"-97.1475886830662","vanna":"0.0007473727286857548","volga":"1.332159624580019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010137","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1275-P","mark_price":"23.84589873","mark_iv":"1.25151841","delta":"-0.13561859","greeks":{"delta":"-0.13561859404365864","gamma":"0.0006871506900844852","vega":"0.5519465620412706","theta":"-3.5683779401131583","rho":"-0.006285101753861378","vanna":"0.0002536956215321149","volga":"0.004358022385821786"},"last_traded_price":"","bid":"10.384","bid_size":"0.1","bid_iv":"0.96477798","ask":"34.675","ask_size":"0.1","ask_iv":"1.42761931","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.469911","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4500-C","mark_price":"0.01","mark_iv":"1.48057219","delta":"0.00005629","greeks":{"delta":"0.00005629472224724365","gamma":"0.0000006684209383152718","vega":"0.0005367535289686598","theta":"-0.01520219942262789","rho":"-0.0000003148329318814939","vanna":"-0.0000005259134676277523","volga":"0.000055824734643031846"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.589083","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-110000-C","mark_price":"3.30738824","mark_iv":"0.95297543","delta":"0.0016809","greeks":{"delta":"0.0016808986596533245","gamma":"0.0000007752164067839346","vega":"0.3966951902351712","theta":"-7.238272261113744","rho":"-0.00023744000684589942","vanna":"-0.000014504292357343941","volga":"0.03678796682826004"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.799432","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-170-C","mark_price":"0.00892247","mark_iv":"1.48305327","delta":"0.00212659","greeks":{"delta":"0.0021265872121928845","gamma":"0.0004530617297300914","vega":"0.000668765322109272","theta":"-0.01893892058142196","rho":"-0.0000006405508941019871","vanna":"-0.000011429731978495432","volga":"0.00003847372357044678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.632952","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-89-P","mark_price":"0.02526075","mark_iv":"0.84110137","delta":"-0.02047862","greeks":{"delta":"-0.020478622465101726","gamma":"0.014920859329726383","vega":"0.0019444343854232158","theta":"-0.13173340854273408","rho":"-0.0000004293384486033939","vanna":"0.00004865085058473113","volga":"0.00009494332672150295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.941656","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1500-C","mark_price":"1347.16059201","mark_iv":"0.64804277","delta":"0.96551474","greeks":{"delta":"0.965514738621064","gamma":"0.0000905924174615336","vega":"2.2434109970620035","theta":"-0.7120589539766501","rho":"-6.814062418821139","vanna":"0.0014252930497866503","volga":"0.06238897528176558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006707","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-86000-P","mark_price":"582.05788455","mark_iv":"0.35349075","delta":"-0.39702249","greeks":{"delta":"-0.3970224874226956","gamma":"0.00018932630698548683","vega":"22.22246420624806","theta":"-237.06962902557686","rho":"-0.025839601159823453","vanna":"0.00017283260769362555","volga":"0.03906078235697532"},"last_traded_price":"","bid":"534.99","bid_size":"0.001","bid_iv":"0.33113443","ask":"612.4","ask_size":"0.021","ask_iv":"0.36597437","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.516308","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-100000-C","mark_price":"220.13389232","mark_iv":"0.43067242","delta":"0.06562782","greeks":{"delta":"0.06562782370059503","gamma":"0.000016080043140807138","vega":"23.58660840002281","theta":"-31.30261571298441","rho":"-0.10023850275943168","vanna":"-0.0010145889869731045","volga":"1.3252304070317693"},"last_traded_price":"","bid":"211.02","bid_size":"0.001","bid_iv":"0.42553791","ask":"270.12","ask_size":"0.001","ask_iv":"0.44946697","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.117772","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-65-P","mark_price":"0.07185763","mark_iv":"1.56623203","delta":"-0.00680774","greeks":{"delta":"-0.006807738054836911","gamma":"0.0006351295085175886","vega":"0.0036350293433857835","theta":"-0.029507898091566166","rho":"-0.00001893963222377324","vanna":"0.00004362666571672808","volga":"0.00012675725669533268"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.146466","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-500-P","mark_price":"28.02221228","mark_iv":"1.66577737","delta":"-0.03760273","greeks":{"delta":"-0.03760273219835937","gamma":"0.00006237512242667497","vega":"0.6489556452435318","theta":"-0.5701728575767215","rho":"-0.07187533427092427","vanna":"0.00023488066778159242","volga":"0.006540433678612835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.385638","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1400-C","mark_price":"244.89230026","mark_iv":"0.98899719","delta":"0.71683341","greeks":{"delta":"0.7168334060897592","gamma":"0.0008672146129820689","vega":"1.3515264285067425","theta":"-2.956715949874308","rho":"-0.15847794941396043","vanna":"0.0002769056388930356","volga":"0.0024534133418863857"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.112962","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2750-C","mark_price":"116.47273923","mark_iv":"0.48827819","delta":"0.52772294","greeks":{"delta":"0.5277229421711166","gamma":"0.0013927465077489016","vega":"2.339449368277093","theta":"-3.6146327655505086","rho":"-0.05303614444275123","vanna":"-0.00006510762615213799","volga":"-0.00011961910967256889"},"last_traded_price":"","bid":"113.5","bid_size":"0.1","bid_iv":"0.47947802","ask":"127.43","ask_size":"0.1","ask_iv":"0.53904177","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098889","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-87000-P","mark_price":"789.31426714","mark_iv":"0.3459238","delta":"-0.65709579","greeks":{"delta":"-0.6570957912079021","gamma":"0.0002980722997158779","vega":"13.108080646327716","theta":"-359.4688555496827","rho":"-0.013415394035695662","vanna":"-0.00018344833114535382","volga":"0.06416556715321514"},"last_traded_price":"","bid":"575.38","bid_size":"0.016","bid_iv":"0.15210469","ask":"877.65","ask_size":"0.016","ask_iv":"0.40369425","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.489466","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-80-P","mark_price":"11.51289873","mark_iv":"0.63145639","delta":"-0.26669599","greeks":{"delta":"-0.2666959911364525","gamma":"0.006351771591152797","vega":"0.27609226616698473","theta":"-0.029247485772718324","rho":"-0.08693669415285755","vanna":"0.0004345218692076062","volga":"0.00026701253645496607"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.048667","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6600-C","mark_price":"0.01","mark_iv":"2.0255569","delta":"0.00000027","greeks":{"delta":"0.00000026611857195917567","gamma":"0.0000000029337669603298862","vega":"0.0000032230373385131156","theta":"-0.000124752083030949","rho":"-0.0000000016261759702767214","vanna":"-0.000000003002238245914606","volga":"0.00000041379051820134156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-85500-P","mark_price":"125.2526899","mark_iv":"0.32581629","delta":"-0.19366215","greeks":{"delta":"-0.19366215202136372","gamma":"0.0002363470326841513","vega":"9.789488438838944","theta":"-255.3064287431472","rho":"-0.0021288278854906762","vanna":"0.0002956806072922413","volga":"0.22107657360647337"},"last_traded_price":"350","bid":"97.55","bid_size":"0.001","bid_iv":"0.29289518","ask":"111.64","ask_size":"0.026","ask_iv":"0.30800641","volume_24h":"109011.20009919594","total_volume":"109010.60427246724","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2.516","funding_rate":"","price_change_rate_24h":"-0.821253","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3500-P","mark_price":"788.29776567","mark_iv":"0.54897289","delta":"-0.81900719","greeks":{"delta":"-0.819007194527518","gamma":"0.0004245932400702666","vega":"3.1658937179687716","theta":"-1.0390825079861945","rho":"-1.4172160541563934","vanna":"-0.0023475960637942307","volga":"0.057178782613196984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-77000-P","mark_price":"3.96443998","mark_iv":"1.05092795","delta":"-0.00342144","greeks":{"delta":"-0.0034214410331297423","gamma":"0.0000027482734157540552","vega":"0.36717231784508875","theta":"-31.069229757766895","rho":"-0.00006738069185132328","vanna":"0.000010750159958877841","volga":"0.02514376930936263"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.757443","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-135-C","mark_price":"0.23989738","mark_iv":"0.99898368","delta":"0.05803737","greeks":{"delta":"0.05803737487268256","gamma":"0.011645010788250277","vega":"0.011578649402823276","theta":"-0.22108767705957785","rho":"-0.000017222422167280394","vanna":"-0.0001630277904277309","volga":"0.00030166968001949017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.401119","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1175-P","mark_price":"28.45453857","mark_iv":"1.28548304","delta":"-0.11957402","greeks":{"delta":"-0.11957402354781126","gamma":"0.0004664145167306266","vega":"0.6648064879366272","theta":"-2.5500488902509697","rho":"-0.012956843148604853","vanna":"0.00029957557608226485","volga":"0.00550797987371868"},"last_traded_price":"","bid":"11.839","bid_size":"0.1","bid_iv":"0.99040078","ask":"37.206","ask_size":"0.1","ask_iv":"1.40583053","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.395737","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-75-P","mark_price":"1.26395859","mark_iv":"0.69394178","delta":"-0.11142339","greeks":{"delta":"-0.1114233932840587","gamma":"0.008937471243950734","vega":"0.05827273351524896","theta":"-0.0520008978191383","rho":"-0.0013027556750234387","vanna":"0.0008793612327992254","volga":"0.001026488850377215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.191008","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3600-C","mark_price":"85.10776224","mark_iv":"0.55273299","delta":"0.22007768","greeks":{"delta":"0.22007768355245455","gamma":"0.0003868778315308695","vega":"4.1437474829989664","theta":"-1.301183681061463","rho":"-0.21829642870124244","vanna":"-0.002893348409855374","volga":"0.06210043680360491"},"last_traded_price":"","bid":"83.4","bid_size":"0.1","bid_iv":"0.54922878","ask":"89.64","ask_size":"0.1","ask_iv":"0.56422389","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086058","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-115-C","mark_price":"3.20954182","mark_iv":"0.73622056","delta":"0.78845612","greeks":{"delta":"0.7884561221864479","gamma":"0.08105133417378889","vega":"0.014060880789805903","theta":"-0.8699341258404376","rho":"-0.00005455022633117693","vanna":"0.00012490876957142635","volga":"0.00011772284627865324"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184172","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-81500-P","mark_price":"5.60205878","mark_iv":"0.60000363","delta":"-0.0078646","greeks":{"delta":"-0.007864598539959527","gamma":"0.00001009354013024741","vega":"0.7699002187441322","theta":"-37.15988327894799","rho":"-0.00009521410195814799","vanna":"0.00003546616766396173","volga":"0.07408026060441998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.91655","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2640-P","mark_price":"0.53666543","mark_iv":"0.50200557","delta":"-0.02481616","greeks":{"delta":"-0.02481616265896996","gamma":"0.0010211001919708572","vega":"0.06581985151286242","theta":"-2.652279258058894","rho":"-0.000009121307598771332","vanna":"0.00009265915709604025","volga":"0.004999857420419513"},"last_traded_price":"","bid":"0.05","bid_size":"0.1","bid_iv":"0.34990868","ask":"2.08","ask_size":"0.1","ask_iv":"0.62040158","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.902689","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-96-P","mark_price":"1.42922666","mark_iv":"0.73053229","delta":"-0.56572503","greeks":{"delta":"-0.565725026675592","gamma":"0.13685518707423983","vega":"0.015490013720288607","theta":"-0.9097846421846023","rho":"-0.000024291518649939638","vanna":"-0.000043434972688342304","volga":"0.000006861833883280559"},"last_traded_price":"","bid":"0.68","bid_size":"2","bid_iv":"0.19071629","ask":"2.01","ask_size":"2","ask_iv":"1.07944931","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.613798","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-30-C","mark_price":"87.76279872","mark_iv":"3.15458589","delta":"1.00014423","greeks":{"delta":"1.0001442257462179","gamma":"0.000000013134597491360251","vega":"0.00000004124000787919718","theta":"-0.0064871423710444725","rho":"-0.006300560351639007","vanna":"0.000000000553195000404115","volga":"0.000000003419521438906561"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000826","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1400-C","mark_price":"1492.69851593","mark_iv":"0.63882306","delta":"0.97126647","greeks":{"delta":"0.9712664732195203","gamma":"0.00008100011225357001","vega":"2.9519651584827473","theta":"-0.6620347610430449","rho":"-11.271728976583885","vanna":"0.0016764971247275574","volga":"0.07153201457477383"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003683","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-107-P","mark_price":"0.14332228","mark_iv":"0.88213508","delta":"-0.0486842","greeks":{"delta":"-0.04868419810834864","gamma":"0.01458888549430767","vega":"0.007920776391109488","theta":"-0.21557635733968183","rho":"-0.000006362581359881672","vanna":"0.00012193524934366428","volga":"0.0002380094567713134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-119-C","mark_price":"0.91411872","mark_iv":"0.74226569","delta":"0.37337226","greeks":{"delta":"0.37337225787401607","gamma":"0.1051122258224543","vega":"0.018384720838822026","theta":"-1.1167213033490184","rho":"-0.000015536605237389816","vanna":"-0.00007441727648995951","volga":"0.000028317146686002676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.516073","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1700-C","mark_price":"62.40807848","mark_iv":"1.12760233","delta":"0.35571178","greeks":{"delta":"0.35571177687457034","gamma":"0.0013049969114482833","vega":"0.9444375606304425","theta":"-5.591983919615598","rho":"-0.01644899729372463","vanna":"-0.0002973287360338285","volga":"0.0017208229245258735"},"last_traded_price":"","bid":"31.77","bid_size":"0.1","bid_iv":"0.79738877","ask":"112.581","ask_size":"0.1","ask_iv":"1.65414018","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.11595","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-128-P","mark_price":"10.27455525","mark_iv":"1.02743497","delta":"-0.97431825","greeks":{"delta":"-0.9743182491631255","gamma":"0.012078905707841352","vega":"0.0029243298696981835","theta":"-0.19817879819409762","rho":"-0.00017462907545131217","vanna":"-0.00004802952936801515","volga":"0.00010997072460798694"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032159","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-88-P","mark_price":"0.01439166","mark_iv":"0.88207239","delta":"-0.0118672","greeks":{"delta":"-0.011867201938074789","gamma":"0.00890952363006809","vega":"0.0012176145464220316","theta":"-0.08651671510228764","rho":"-0.00000024460451456196657","vanna":"0.00003216962108332145","volga":"0.00006945832770796127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.952797","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3200-C","mark_price":"155.68698441","mark_iv":"0.53620898","delta":"0.35635223","greeks":{"delta":"0.35635222843809455","gamma":"0.0005033321254171009","vega":"5.229892763485407","theta":"-1.6239283577777819","rho":"-0.3993280023927895","vanna":"-0.002311065114843961","volga":"0.024120276322655315"},"last_traded_price":"","bid":"154.02","bid_size":"0.1","bid_iv":"0.53421618","ask":"162.23","ask_size":"0.1","ask_iv":"0.54989685","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058685","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-125000-P","mark_price":"38872.93861097","mark_iv":"0.41424378","delta":"-0.79950357","greeks":{"delta":"-0.7995035716455114","gamma":"0.000010123633623824942","vega":"236.8614700586494","theta":"-8.398187610357398","rho":"-293.53899933660466","vanna":"-0.007266871839766045","volga":"4.645483798958205"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016164","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-87_5-C","mark_price":"9.289843","mark_iv":"0.67614149","delta":"0.80644401","greeks":{"delta":"0.8064440101052528","gamma":"0.026304582148480696","vega":"0.04273317833166745","theta":"-0.16025488680881483","rho":"-0.0024485388757931586","vanna":"0.0004973943675155132","volga":"0.00040896834632533593"},"last_traded_price":"","bid":"8.717","bid_size":"1","bid_iv":"0.5296071","ask":"10.017","ask_size":"1","ask_iv":"0.83586976","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.222066","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2820-C","mark_price":"28.47379829","mark_iv":"0.51069985","delta":"0.32151767","greeks":{"delta":"0.3215176705555371","gamma":"0.0025641733367132795","vega":"0.9812937140247893","theta":"-7.1021669607774065","rho":"-0.002824260336951329","vanna":"-0.00036001093201544433","volga":"0.00459264731544666"},"last_traded_price":"","bid":"27.4","bid_size":"0.1","bid_iv":"0.49838124","ask":"33.08","ask_size":"0.1","ask_iv":"0.5557749","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-92-C","mark_price":"13.89320588","mark_iv":"0.60618976","delta":"0.62824049","greeks":{"delta":"0.6282404936216894","gamma":"0.013114499201334437","vega":"0.18588114420798432","theta":"-0.06708342618550125","rho":"-0.035635259951996165","vanna":"0.000007815427437481003","volga":"0.0000023090199148443456"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098821","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2350-C","mark_price":"398.92420943","mark_iv":"1.24824611","delta":"0.99903632","greeks":{"delta":"0.9990363171003517","gamma":"0.0000251598301803064","vega":"0.00403262590128828","theta":"-0.8417384371798279","rho":"-0.00678022041725425","vanna":"0.0000035505988577533523","volga":"0.00029983209507231394"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016624","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2750-P","mark_price":"170.89379962","mark_iv":"0.50036831","delta":"-0.46008827","greeks":{"delta":"-0.46008826928388896","gamma":"0.0009026104129124707","vega":"3.5167933327302747","theta":"-2.1859669092219476","rho":"-0.17613936640469244","vanna":"-0.0001410778499646041","volga":"-0.0004089747714005082"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014516","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-30000-C","mark_price":"60006.99784989","mark_iv":"0.62413756","delta":"1.02682779","greeks":{"delta":"1.0268277936222565","gamma":"0.0000006379567990934324","vega":"22.48917867033758","theta":"-14.620790620509762","rho":"-453.1274128491048","vanna":"0.0007291334398617086","volga":"1.4455909136853629"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006846","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2580-P","mark_price":"7.64064592","mark_iv":"0.52936156","delta":"-0.10734446","greeks":{"delta":"-0.10734446268790372","gamma":"0.00127526820279276","vega":"0.5058710714723582","theta":"-3.6379546496878654","rho":"-0.0007578607275387837","vanna":"0.0004132070709351113","volga":"0.014096936254691354"},"last_traded_price":"","bid":"7.5","bid_size":"0.1","bid_iv":"0.51611479","ask":"10.2","ask_size":"0.1","ask_iv":"0.56592659","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-122-P","mark_price":"7.28124604","mark_iv":"0.63614348","delta":"-0.6118237","greeks":{"delta":"-0.6118236955100775","gamma":"0.031554173870360726","vega":"0.07335022100375443","theta":"-0.23514923747409572","rho":"-0.0019191297312572597","vanna":"-0.0003777848320027098","volga":"0.00012566608753763296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034155","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-95-P","mark_price":"3.74998912","mark_iv":"0.65511824","delta":"-0.45593896","greeks":{"delta":"-0.45593895594985306","gamma":"0.03908947987053275","vega":"0.0615284223529786","theta":"-0.20379309550359634","rho":"-0.0009883906695079211","vanna":"0.000005666693988770831","volga":"0.0000006066041203154028"},"last_traded_price":"","bid":"3.41","bid_size":"1","bid_iv":"0.59919104","ask":"4.23","ask_size":"1","ask_iv":"0.73245862","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.284234","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-94000-C","mark_price":"48.05254274","mark_iv":"0.52365119","delta":"0.03248281","greeks":{"delta":"0.03248280622152783","gamma":"0.000018938897661452207","vega":"5.325361110316392","theta":"-53.68915738379676","rho":"-0.003449729822643965","vanna":"-0.00022224982015328816","volga":"0.35476677015585556"},"last_traded_price":"40","bid":"25","bid_size":"0.03","bid_iv":"0.47162788","ask":"55.81","ask_size":"0.029","ask_iv":"0.53767835","last_iv":"0.5956198","volume_24h":"1030.89844601064","total_volume":"2972128.20054940814","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"18.872","funding_rate":"","price_change_rate_24h":"-0.478188","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-92-P","mark_price":"0.14218958","mark_iv":"0.72234008","delta":"-0.10357157","greeks":{"delta":"-0.10357157272314926","gamma":"0.0633218361519443","vega":"0.0070867373918798","theta":"-0.41217003647561734","rho":"-0.000002416692196608663","vanna":"0.00012656369764366457","volga":"0.0001524356597019773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.882116","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-105-C","mark_price":"16.37785785","mark_iv":"0.57541403","delta":"0.76969456","greeks":{"delta":"0.7696945637132999","gamma":"0.01409770235920539","vega":"0.11591771620731504","theta":"-0.09632968926164052","rho":"-0.016880574495780933","vanna":"0.0009325578873088437","volga":"0.0008013585255033893"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001388","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-88000-P","mark_price":"3441.70877376","mark_iv":"0.36693018","delta":"-0.56273686","greeks":{"delta":"-0.5627368600769914","gamma":"0.00005833812666870349","vega":"72.90664904032401","theta":"-74.10402358079753","rho":"-1.5671904496245828","vanna":"-0.0005355441290621181","volga":"0.07170128639849875"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.112529","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1450-C","mark_price":"166.80095209","mark_iv":"1.03793125","delta":"0.70119605","greeks":{"delta":"0.7011960509952491","gamma":"0.0013225838682607708","vega":"0.8810480863982599","theta":"-4.865347028377696","rho":"-0.04396399429704505","vanna":"0.00019438229395446534","volga":"0.0015950333019140843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.290536","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-63000-P","mark_price":"127.70957371","mark_iv":"0.52093356","delta":"-0.02238423","greeks":{"delta":"-0.02238423323661381","gamma":"0.0000036850721184583875","vega":"14.79932893807725","theta":"-9.9805592595127","rho":"-0.13162960586400102","vanna":"0.0006049908895893649","volga":"1.0511609800583266"},"last_traded_price":"","bid":"110","bid_size":"0.029","bid_iv":"0.50822726","ask":"165","ask_size":"0.029","ask_iv":"0.5439961","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.232037","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3500-C","mark_price":"329.69745557","mark_iv":"0.55576977","delta":"0.43870286","greeks":{"delta":"0.4387028581292515","gamma":"0.00030503905432504187","vega":"9.671534714899586","theta":"-1.1196091447108285","rho":"-2.4896255499482836","vanna":"-0.0042639327902045665","volga":"0.022329377015749708"},"last_traded_price":"","bid":"312.01","bid_size":"0.1","bid_iv":"0.53851883","ask":"350.83","ask_size":"0.1","ask_iv":"0.5786853","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031777","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3700-C","mark_price":"286.52645821","mark_iv":"0.55927635","delta":"0.39466999","greeks":{"delta":"0.3946699864123939","gamma":"0.00029503960416282","vega":"9.413514450484005","theta":"-1.0850787831004143","rho":"-2.163630865515704","vanna":"-0.0048170902062139405","volga":"0.03980495922193586"},"last_traded_price":"","bid":"270.52","bid_size":"0.1","bid_iv":"0.54674109","ask":"303.8","ask_size":"0.1","ask_iv":"0.58225042","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037127","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-70000-P","mark_price":"1280.69747291","mark_iv":"0.42486572","delta":"-0.12602577","greeks":{"delta":"-0.12602576899311274","gamma":"0.00001117084342631712","vega":"91.05392890340462","theta":"-19.076790913997762","rho":"-3.2849140597178046","vanna":"0.0023255552836623835","volga":"2.3202845544051667"},"last_traded_price":"","bid":"1249.16","bid_size":"0.001","bid_iv":"0.42226442","ask":"1357.43","ask_size":"0.001","ask_iv":"0.43409416","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.095134","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-550-P","mark_price":"0.02199027","mark_iv":"3.59552426","delta":"-0.00017385","greeks":{"delta":"-0.00017385022226338982","gamma":"0.0000013984707725303683","vega":"0.0008790093226853494","theta":"-0.06025449648331909","rho":"-0.0000015786987149773318","vanna":"0.0000005126727964208814","volga":"0.00002861652834878095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.940369","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-110-P","mark_price":"15.23696639","mark_iv":"0.76841076","delta":"-0.85708571","greeks":{"delta":"-0.8570857072182594","gamma":"0.019070194126545433","vega":"0.03520827520111046","theta":"-0.12989128518479148","rho":"-0.004016031759821785","vanna":"-0.0005697865906831086","volga":"0.0005780418269610917"},"last_traded_price":"","bid":"14.083","bid_size":"1","bid_iv":"0.05","ask":"15.995","ask_size":"1","ask_iv":"0.94010446","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130843","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-95-P","mark_price":"0.05694124","mark_iv":"1.17202251","delta":"-0.01346303","greeks":{"delta":"-0.013463026281761813","gamma":"0.0029508592155792876","vega":"0.0034422630661947277","theta":"-0.07689457604854753","rho":"-0.000004087856665173615","vanna":"0.00005271472586844935","volga":"0.0001373374684750998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.422184","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-86500-P","mark_price":"1259.86606862","mark_iv":"0.37292113","delta":"-0.48742204","greeks":{"delta":"-0.4874220441821214","gamma":"0.00012421984967487585","vega":"34.36773369486516","theta":"-169.04513260803932","rho":"-0.12496365260325236","vanna":"-0.0000050845328384560325","volga":"-0.00014233781195560649"},"last_traded_price":"","bid":"1185.4","bid_size":"0.001","bid_iv":"0.35115745","ask":"1394.64","ask_size":"0.019","ask_iv":"0.41204047","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1900-P","mark_price":"410.50365059","mark_iv":"1.14298471","delta":"-0.70120545","greeks":{"delta":"-0.7012054454560205","gamma":"0.000769152748366835","vega":"1.385338537348315","theta":"-3.2273278699009036","rho":"-0.2656505602680282","vanna":"-0.0006316375369709312","volga":"0.005149588481409176"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.144573","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1900-C","mark_price":"867.71023913","mark_iv":"0.64361234","delta":"0.97650924","greeks":{"delta":"0.9765092426879697","gamma":"0.00011337026953538789","vega":"0.568172556030304","theta":"-0.810288357681085","rho":"-0.8943445113402414","vanna":"0.0005478195673921941","volga":"0.02879428988437548"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007854","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-87500-P","mark_price":"1460.53580145","mark_iv":"0.37876508","delta":"-0.67007903","greeks":{"delta":"-0.6700790302396371","gamma":"0.00016598611464325728","vega":"20.875884986599413","theta":"-234.99833927744726","rho":"-0.06483833212260279","vanna":"-0.0002962752277095064","volga":"0.11265754336234197"},"last_traded_price":"","bid":"1192.14","bid_size":"0.016","bid_iv":"0.20597922","ask":"1760","ask_size":"0.016","ask_iv":"0.49489528","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.306849","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1000-P","mark_price":"3.02897699","mark_iv":"0.89338378","delta":"-0.00650895","greeks":{"delta":"-0.006508946846736941","gamma":"0.000014714567782547993","vega":"0.25473558780086253","theta":"-0.11923676323303853","rho":"-0.007769148691276199","vanna":"0.00021111917944119396","volga":"0.014435004861581556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130282","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-10000-P","mark_price":"7249.60891354","mark_iv":"2.49354914","delta":"-1.0006476","greeks":{"delta":"-1.000647598668971","gamma":"0.000000000010216552705563032","vega":"0.00000001381712182569007","theta":"0.6795141187908929","rho":"-0.5204550985421011","vanna":"-0.000000000012530028341227255","volga":"0.0000000020678137275143756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000922","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2700-C","mark_price":"335.43531641","mark_iv":"0.53001484","delta":"0.6042641","greeks":{"delta":"0.6042641013158235","gamma":"0.0005310160906109589","vega":"5.453806878004928","theta":"-1.7578218159513084","rho":"-0.8603719528042062","vanna":"-0.00008532646797020369","volga":"-0.0005760864406419052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033188","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-96-C","mark_price":"1.54728692","mark_iv":"0.70249886","delta":"0.46466164","greeks":{"delta":"0.4646616403766893","gamma":"0.08893590997116024","vega":"0.025283663333689744","theta":"-0.5536804804597674","rho":"-0.00006868952433822545","vanna":"-0.00005116931350800012","volga":"0.000004344937473775452"},"last_traded_price":"","bid":"1","bid_size":"1","bid_iv":"0.48462665","ask":"1.99","ask_size":"1","ask_iv":"0.87632981","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.35441","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-88000-P","mark_price":"1843.38758876","mark_iv":"0.3916325","delta":"-0.7399908","greeks":{"delta":"-0.739990801288623","gamma":"0.00014382394247349091","vega":"18.70307913490375","theta":"-216.09129724811564","rho":"-0.08183447269964622","vanna":"-0.0003693288572637225","volga":"0.20530183623289855"},"last_traded_price":"","bid":"1540","bid_size":"0.015","bid_iv":"0.24254949","ask":"2140","ask_size":"0.014","ask_iv":"0.56261602","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.259849","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2100-C","mark_price":"650.6264523","mark_iv":"1.17017507","delta":"0.99784993","greeks":{"delta":"0.9978499294385008","gamma":"0.00003152609227214124","vega":"0.020008579574516728","theta":"-1.1243762553151795","rho":"-0.04670898217814868","vanna":"0.000016620093104951134","volga":"0.0012657658033029026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010363","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2350-C","mark_price":"501.96696457","mark_iv":"0.54029349","delta":"0.80473697","greeks":{"delta":"0.8047369669367382","gamma":"0.000450909936407151","vega":"3.3089628824907127","theta":"-1.6424626525570343","rho":"-0.9024453347542518","vanna":"0.0013495497741911463","volga":"0.030964619817314333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020416","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-58000-C","mark_price":"31810.91009991","mark_iv":"0.46562484","delta":"0.94996975","greeks":{"delta":"0.9499697511555176","gamma":"0.000005004557277105749","vega":"88.16010769832104","theta":"-22.37005429277661","rho":"-160.90251481355185","vanna":"0.0024459591454570324","volga":"3.06396762173817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010031","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-38-C","mark_price":"57.51555602","mark_iv":"2.17626145","delta":"1.00040359","greeks":{"delta":"1.0004035934478015","gamma":"0.00000005344160227879808","vega":"0.0000000761126472615827","theta":"-0.014718178746228154","rho":"-0.004129087063557037","vanna":"0.0000000017972451962668037","volga":"0.000000008735526617785023"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043331","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-58000-C","mark_price":"29013.6430296","mark_iv":"0.59233393","delta":"0.9920108","greeks":{"delta":"0.9920108026131806","gamma":"0.0000020596547056590648","vega":"9.40534481406972","theta":"-19.185812739506712","rho":"-29.904213740464233","vanna":"0.0003732615634822841","volga":"0.7176878451100241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.014332","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1175-C","mark_price":"416.82734285","mark_iv":"1.28548304","delta":"0.8822881","greeks":{"delta":"0.8822881033651024","gamma":"0.00046641451673063756","vega":"0.6648064879372357","theta":"-2.7250445468435402","rho":"-0.18980334126359782","vanna":"0.0002995755760823669","volga":"0.005507979873718701"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.131169","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-78000-C","mark_price":"9029.17654486","mark_iv":"0.39681343","delta":"0.90301607","greeks":{"delta":"0.9030160718254507","gamma":"0.000023831864103602273","vega":"32.20887878734352","theta":"-48.6786537999828","rho":"-4.111457471801609","vanna":"0.0011289517653409247","volga":"1.2571541879423183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034653","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2450-C","mark_price":"301.74125695","mark_iv":"0.68878575","delta":"0.9784662","greeks":{"delta":"0.9784662000660201","gamma":"0.0003295042926572926","vega":"0.12309502705566099","theta":"-2.28228280203277","rho":"-0.021662241008440594","vanna":"0.00012695416985666224","volga":"0.0070170518823720685"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025489","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2840-C","mark_price":"23.59648797","mark_iv":"0.51851713","delta":"0.2767265","greeks":{"delta":"0.27672649522968473","gamma":"0.002358919441689376","vega":"0.9165625820415022","theta":"-6.719354376763176","rho":"-0.0023404894749678162","vanna":"-0.00041470826042369575","volga":"0.006761794689292329"},"last_traded_price":"","bid":"22.41","bid_size":"0.1","bid_iv":"0.50616084","ask":"27.76","ask_size":"0.1","ask_iv":"0.56393282","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-72-C","mark_price":"45.94462859","mark_iv":"1.34481542","delta":"0.99199677","greeks":{"delta":"0.9919967682996588","gamma":"0.0009444331193923893","vega":"0.0046411266515860375","theta":"-0.04437821931695868","rho":"-0.012109699660539612","vanna":"0.00006296320476824045","volga":"0.0001754451142197172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002741","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-150-P","mark_price":"54.46306721","mark_iv":"0.80475708","delta":"-0.95053889","greeks":{"delta":"-0.9505388937957245","gamma":"0.004557345598439333","vega":"0.0344591424658653","theta":"-0.02198074223743257","rho":"-0.0561348054577293","vanna":"-0.0008313987326354644","volga":"0.0012664684900154824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041252","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6500-C","mark_price":"0.01","mark_iv":"2.00641242","delta":"0.00000033","greeks":{"delta":"0.0000003279623658027567","gamma":"0.0000000036226686371786635","vega":"0.000003942249392570451","theta":"-0.0001511517315717494","rho":"-0.0000000019994109219774565","vanna":"-0.000000003677227864972088","volga":"0.000000502746112325296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1700-C","mark_price":"262.48075862","mark_iv":"0.97525921","delta":"0.54471877","greeks":{"delta":"0.5447187727305305","gamma":"0.0005211126195015527","vega":"3.174229305663194","theta":"-1.7571486726460064","rho":"-0.6732477819120135","vanna":"-0.0008284694250374661","volga":"-0.0012503848216141274"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088157","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-52-P","mark_price":"0.001","mark_iv":"2.40966392","delta":"-0.00002015","greeks":{"delta":"-0.00002015212759010606","gamma":"0.0000036268068602364175","vega":"0.000008698422897702729","theta":"-0.0003998190806876586","rho":"-0.000000008024952793741823","vanna":"0.00000011961358065174404","volga":"0.0000005782554090573404"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-925-C","mark_price":"678.58556171","mark_iv":"1.45968042","delta":"0.91711963","greeks":{"delta":"0.9171196324696462","gamma":"0.00021741288761799112","vega":"0.7964937597564634","theta":"-1.7146475509742567","rho":"-0.6994146712261652","vanna":"0.0003116053474738451","volga":"0.0066117316981584824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.084354","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2800-P","mark_price":"306.68983755","mark_iv":"0.52931143","delta":"-0.46176566","greeks":{"delta":"-0.4617656564048051","gamma":"0.0005447054410625454","vega":"5.5869788807175675","theta":"-1.415824311096889","rho":"-0.7866414821366982","vanna":"-0.0006072494102695103","volga":"-0.001835016422366995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010799","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2550-C","mark_price":"297.77680897","mark_iv":"0.50649239","delta":"0.71909341","greeks":{"delta":"0.7190934101284753","gamma":"0.0007620025206449789","vega":"3.005287630259298","theta":"-2.2618376851528987","rho":"-0.3069170361581626","vanna":"0.0008805463628865332","volga":"0.013807822969428037"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028279","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1900-C","mark_price":"916.35095365","mark_iv":"0.59840109","delta":"0.93186262","greeks":{"delta":"0.9318626195377365","gamma":"0.00017946152583801095","vega":"2.0809793882118477","theta":"-0.9951306536740743","rho":"-2.3503865598456057","vanna":"0.0014001429830979941","volga":"0.05425202962858134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011519","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-93_5-P","mark_price":"0.35625052","mark_iv":"0.68612419","delta":"-0.22519759","greeks":{"delta":"-0.22519758842566917","gamma":"0.11110591210748912","vega":"0.011811118437958885","theta":"-0.6522580750450265","rho":"-0.0000060549292134163415","vanna":"0.000130984146460182","volga":"0.00009439206826968018"},"last_traded_price":"","bid":"0.07","bid_size":"2","bid_iv":"0.39800445","ask":"0.73","ask_size":"2","ask_iv":"0.98617409","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2940-P","mark_price":"193.55700955","mark_iv":"0.64814249","delta":"-0.93714715","greeks":{"delta":"-0.9371471482501422","gamma":"0.0010456232743695413","vega":"0.22729606824406584","theta":"-3.945049036252348","rho":"-0.008592677404718122","vanna":"-0.0002005141904531468","volga":"0.008423538868409283"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-140-C","mark_price":"11.97558335","mark_iv":"0.70002152","delta":"0.3988331","greeks":{"delta":"0.39883309863906163","gamma":"0.006772018251929272","vega":"0.3263213716414841","theta":"-0.04499788865573544","rho":"-0.09043053808045456","vanna":"-0.004350398945255691","volga":"0.001174351800667158"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.041494","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-77000-P","mark_price":"8.39080549","mark_iv":"0.70677526","delta":"-0.0062862","greeks":{"delta":"-0.006286200131936493","gamma":"0.0000043509123282273605","vega":"1.0210919899696451","theta":"-22.184798967315434","rho":"-0.0003724974523761524","vanna":"0.00004090433812063699","volga":"0.08829002155664169"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.745402","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6400-C","mark_price":"0.01","mark_iv":"1.98679621","delta":"0.00000041","greeks":{"delta":"0.0000004055894344762903","gamma":"0.000000004489353576443677","vega":"0.000004837627319502459","theta":"-0.0001836732521366943","rho":"-0.000000002466633748126603","vanna":"-0.000000004518889950463217","volga":"0.000000612684991520972"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-89000-C","mark_price":"200.99925703","mark_iv":"0.42166271","delta":"0.15936566","greeks":{"delta":"0.15936566041115924","gamma":"0.0000998860976074243","vega":"13.985353141542392","theta":"-184.10701072273852","rho":"-0.008923065696078276","vanna":"-0.00039321435556550284","volga":"0.3391313965178419"},"last_traded_price":"","bid":"183.5","bid_size":"0.001","bid_iv":"0.40533011","ask":"220","ask_size":"0.026","ask_iv":"0.43128244","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.433462","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-116-P","mark_price":"11.97610709","mark_iv":"0.56100218","delta":"-0.41560426","greeks":{"delta":"-0.4156042647432945","gamma":"0.011725005807049334","vega":"0.23390848668439548","theta":"-0.06614365019283391","rho":"-0.030718013738007244","vanna":"-0.00022295199747498262","volga":"-0.00005805802469519161"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016174","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-165-C","mark_price":"0.01331535","mark_iv":"1.42750059","delta":"0.00318618","greeks":{"delta":"0.0031861834915533024","gamma":"0.0006782329036535442","vega":"0.0009636398827758483","theta":"-0.02626885616563373","rho":"-0.0000009559195279996488","vanna":"-0.000016333606887532373","volga":"0.000052465781545171096"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.609725","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-100000-P","mark_price":"18780.67756249","mark_iv":"0.3988612","delta":"-0.57586065","greeks":{"delta":"-0.5758606527935164","gamma":"0.00001368697052362322","vega":"308.3408989243116","theta":"-15.539071494383995","rho":"-141.81745697231167","vanna":"-0.004327117900653644","volga":"0.5145448844864899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028077","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-70-P","mark_price":"2.66719677","mark_iv":"0.68137622","delta":"-0.13642547","greeks":{"delta":"-0.13642546556314616","gamma":"0.006659954264884096","vega":"0.10610436453914548","theta":"-0.0371124166400762","rho":"-0.0068412036244617554","vanna":"0.0012365203438156115","volga":"0.0013024678904212826"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.097311","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4500-C","mark_price":"33.32008948","mark_iv":"1.498848","delta":"0.091544","greeks":{"delta":"0.09154400239586515","gamma":"0.00016617904313345178","vega":"1.090407429456257","theta":"-1.2631226911827802","rho":"-0.05990346261146989","vanna":"-0.0009190659247449242","volga":"0.019158485263600634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.306442","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3400-C","mark_price":"72.18390163","mark_iv":"0.5426361","delta":"0.22153787","greeks":{"delta":"0.22153786600457046","gamma":"0.00047174654857491037","vega":"3.4768805514129384","theta":"-1.5147164026431954","rho":"-0.12977353072752595","vanna":"-0.002338772582453759","volga":"0.04970382306369408"},"last_traded_price":"","bid":"70.8","bid_size":"0.1","bid_iv":"0.53839508","ask":"75.92","ask_size":"0.1","ask_iv":"0.55304839","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.098013","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-75-P","mark_price":"7.04235981","mark_iv":"0.65288347","delta":"-0.21831121","greeks":{"delta":"-0.21831121071681062","gamma":"0.006700665543300687","vega":"0.2017148736410322","theta":"-0.03360454659594575","rho":"-0.0356209049183895","vanna":"0.0010583291747494816","volga":"0.0007996635021851301"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.059051","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-350-P","mark_price":"0.00110852","mark_iv":"4.28477395","delta":"-0.00000853","greeks":{"delta":"-0.000008532409840069323","gamma":"0.00000006796535534373161","vega":"0.00005090885990183016","theta":"-0.004159712629875759","rho":"-0.00000007958131340684364","vanna":"0.00000002997815446356326","volga":"0.000002011679722904339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.976496","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-180000-C","mark_price":"952.29192901","mark_iv":"0.47236788","delta":"0.07082918","greeks":{"delta":"0.07082918044195442","gamma":"0.000003849597795316551","vega":"102.70645175531564","theta":"-9.633977285667905","rho":"-7.190987612551429","vanna":"-0.004775776458272917","volga":"6.150693886914307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.092575","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-170-P","mark_price":"52.24612419","mark_iv":"1.48305327","delta":"-0.99801771","greeks":{"delta":"-0.9980177146827063","gamma":"0.0004530617297229331","vega":"0.0006687653220959023","theta":"-0.01245426010355428","rho":"-0.0037507903460247127","vanna":"-0.0000114297319782899","volga":"0.000038473723569839166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001677","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-113-C","mark_price":"4.94950814","mark_iv":"0.78241477","delta":"0.90322961","greeks":{"delta":"0.903229607497043","gamma":"0.0451942417622318","vega":"0.008332293620974783","theta":"-0.5662157530289043","rho":"-0.00008412315649280094","vanna":"0.00011456301275800515","volga":"0.0001752157999756538"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.081489","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-97-P","mark_price":"2.12947513","mark_iv":"0.77183832","delta":"-0.68462367","greeks":{"delta":"-0.6846236703777648","gamma":"0.11699298846528922","vega":"0.013990630571043418","theta":"-0.8676048310374661","rho":"-0.000036193128607226476","vanna":"-0.00009728670968558014","volga":"0.00004464287524102381"},"last_traded_price":"","bid":"1.75","bid_size":"2","bid_iv":"0.47707755","ask":"2.55","ask_size":"2","ask_iv":"1.06061777","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.529152","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-90-C","mark_price":"27.7940681","mark_iv":"1.32183113","delta":"0.99313039","greeks":{"delta":"0.9931303862579816","gamma":"0.001480323917069251","vega":"0.0019475667330530538","theta":"-0.05556126453062296","rho":"-0.001995358013310807","vanna":"0.000029338666727205196","volga":"0.00008486343058674767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001631","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-900-C","mark_price":"753.97917943","mark_iv":"1.25226478","delta":"0.89567615","greeks":{"delta":"0.8956761486874116","gamma":"0.0001977799210199591","vega":"1.5469098741532081","theta":"-1.2052898699661934","rho":"-1.9339124618233023","vanna":"0.0004501807965258748","volga":"0.008450271795728125"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0395","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-5600-C","mark_price":"0.01","mark_iv":"1.80982698","delta":"0.00000256","greeks":{"delta":"0.000002558544783032306","gamma":"0.00000002890712143983624","vega":"0.000028375085506834166","theta":"-0.0009816395486675884","rho":"-0.000000015184999336250553","vanna":"-0.000000026885747024847085","volga":"0.000003369817949730688"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1300-P","mark_price":"41.90330803","mark_iv":"0.65734787","delta":"-0.05069135","greeks":{"delta":"-0.050691354358722546","gamma":"0.00006685699345685842","vega":"2.5071893250568325","theta":"-0.2822814670436399","rho":"-0.3164220546624834","vanna":"0.0015027786099027212","volga":"0.06832726937900563"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.096016","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-93_5-C","mark_price":"2.33573036","mark_iv":"0.68612419","delta":"0.77482834","greeks":{"delta":"0.7748283376428364","gamma":"0.11110591210686326","vega":"0.011811118438186092","theta":"-0.6562482754276326","rho":"-0.00003969869781355845","vanna":"0.00013098414646101365","volga":"0.00009439206826915254"},"last_traded_price":"","bid":"1.9","bid_size":"2","bid_iv":"0.05","ask":"2.76","ask_size":"2","ask_iv":"1.01888575","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-68000-P","mark_price":"43.85713426","mark_iv":"0.52112829","delta":"-0.01265208","greeks":{"delta":"-0.012652077735904738","gamma":"0.0000034009496341364267","vega":"6.0363732059878785","theta":"-9.320147020022995","rho":"-0.019970452635901983","vanna":"0.0002847919428532676","volga":"0.5511198491032389"},"last_traded_price":"46.29","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"429863.5289812","total_volume":"429863.5289812","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.517728","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-93000-C","mark_price":"3388.76631792","mark_iv":"0.38108602","delta":"0.38124832","greeks":{"delta":"0.38124831860858704","gamma":"0.00002744917452306773","vega":"140.66357193239793","theta":"-45.49273278661874","rho":"-6.092385705421289","vanna":"-0.0020187729086728326","volga":"0.5437332065816223"},"last_traded_price":"3150.35","bid":"3370.89","bid_size":"0.001","bid_iv":"0.38012557","ask":"3534.05","ask_size":"0.001","ask_iv":"0.3917082","volume_24h":"429856.0339932","total_volume":"429856.0339932","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.006126","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-69000-C","mark_price":"18199.96575806","mark_iv":"0.45243677","delta":"0.95679284","greeks":{"delta":"0.9567928412733733","gamma":"0.000008006021370358063","vega":"27.924688335700388","theta":"-28.1548239357562","rho":"-18.758611787110297","vanna":"0.0010832839872538715","volga":"1.5582090202614904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.021648","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2420-P","mark_price":"0.31650928","mark_iv":"0.7829965","delta":"-0.00668345","greeks":{"delta":"-0.006683446838099213","gamma":"0.00013046032656553017","vega":"0.03425977264244562","theta":"-0.8234699537557157","rho":"-0.000014050962694072156","vanna":"0.00003855234995438367","volga":"0.0026215596793914583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.643558","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-3200-C","mark_price":"6.41348846","mark_iv":"0.57897647","delta":"0.05978245","greeks":{"delta":"0.05978245165651943","gamma":"0.00045989123291153054","vega":"0.5302018670040785","theta":"-1.6170134054138958","rho":"-0.00169041345651539","vanna":"-0.0005501431614789963","volga":"0.023547456808964428"},"last_traded_price":"6.13","bid":"5.68","bid_size":"0.1","bid_iv":"0.57005223","ask":"7.95","ask_size":"0.1","ask_iv":"0.61194853","volume_24h":"0","total_volume":"619848.62044","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"470","funding_rate":"","price_change_rate_24h":"-0.430618","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-85-C","mark_price":"13.9934638","mark_iv":"0.61715778","delta":"0.76798213","greeks":{"delta":"0.767982132690609","gamma":"0.016411473044042345","vega":"0.09516373280917968","theta":"-0.09007643850690927","rho":"-0.014422991733193592","vanna":"0.0008377022913595154","volga":"0.0005733311333559233"},"last_traded_price":"6.726","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"82.35550982","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.126025","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-800-P","mark_price":"26.12529794","mark_iv":"1.61740254","delta":"-0.06025204","greeks":{"delta":"-0.060252039451654395","gamma":"0.0001476396188370695","vega":"0.5993221754130292","theta":"-1.2771935308994407","rho":"-0.026927211107830848","vanna":"0.0002459232915016147","volga":"0.005967031059400729"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.295762","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-116-P","mark_price":"1.99630052","mark_iv":"0.70617523","delta":"-0.38903347","greeks":{"delta":"-0.38903346891735446","gamma":"0.05442692620176771","vega":"0.038254797268653","theta":"-0.512951673482772","rho":"-0.00014331598512123554","vanna":"0.00010220624193151581","volga":"0.0000339351325988954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.181041","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2540-C","mark_price":"208.98668568","mark_iv":"0.72832373","delta":"0.99603822","greeks":{"delta":"0.9960382213794554","gamma":"0.0001454847170950884","vega":"0.013605729947685535","theta":"-1.2333983740503494","rho":"-0.003551992509664261","vanna":"0.000017786537957834006","volga":"0.0012940961224724296"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034494","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1250-C","mark_price":"333.50367493","mark_iv":"1.29029831","delta":"0.87956414","greeks":{"delta":"0.879564137880157","gamma":"0.0006172533487587822","vega":"0.5111653274433559","theta":"-3.5691300307174956","rho":"-0.08790209819210489","vanna":"0.00024346539382318403","volga":"0.004439296668697374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.161185","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2900-C","mark_price":"1.11133151","mark_iv":"0.71150188","delta":"0.03516716","greeks":{"delta":"0.035167157058210816","gamma":"0.0009621678678777117","vega":"0.08790365024126684","theta":"-5.056232545142588","rho":"-0.000018888483054711363","vanna":"-0.00008266654011860706","volga":"0.004112185950554546"},"last_traded_price":"","bid":"0.4","bid_size":"0.1","bid_iv":"0.61554697","ask":"2.34","ask_size":"0.1","ask_iv":"0.83531066","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.866018","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-82-C","mark_price":"35.77447153","mark_iv":"1.55425635","delta":"0.9977001","greeks":{"delta":"0.9977000994885503","gamma":"0.000490398780086324","vega":"0.0007586328552955029","theta":"-0.02896778765574036","rho":"-0.0025682774477696953","vanna":"0.000011120591614424937","volga":"0.00003685109712051017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001653","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-91-C","mark_price":"4.55848807","mark_iv":"0.7595215","delta":"0.93948351","greeks":{"delta":"0.9394835112658882","gamma":"0.04012745454326985","vega":"0.00472207417718248","theta":"-0.2928142498937396","rho":"-0.00007747728136349654","vanna":"0.00009890851240395132","volga":"0.0001463976144597633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.545287","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3200-C","mark_price":"293.02472546","mark_iv":"0.54604351","delta":"0.45413975","greeks":{"delta":"0.45413974913081223","gamma":"0.0003783698345074335","vega":"7.895089969443285","theta":"-1.3172753900694305","rho":"-1.482146064339376","vanna":"-0.00278112553519923","volga":"0.010728375059324622"},"last_traded_price":"292.83","bid":"276.64","bid_size":"0.1","bid_iv":"0.52802506","ask":"315.78","ask_size":"0.1","ask_iv":"0.57768025","volume_24h":"27541.7609846","total_volume":"27541.7609846","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"20","funding_rate":"","price_change_rate_24h":"-0.037927","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-800-C","mark_price":"764.94213611","mark_iv":"2.03843638","delta":"0.98661775","greeks":{"delta":"0.9866177499243892","gamma":"0.00007069580198862941","vega":"0.09249081215189518","theta":"-1.1382857892653746","rho":"-0.2016170249720536","vanna":"0.00005397868292324931","volga":"0.0018424514330795923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.084021","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-81000-C","mark_price":"9214.36213903","mark_iv":"0.38760641","delta":"0.71096452","greeks":{"delta":"0.7109645186496718","gamma":"0.0000245226910337786","vega":"127.81694054822916","theta":"-46.41721028665492","rho":"-16.565747791565293","vanna":"0.0014214608701455672","volga":"0.6603478763924363"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.022177","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"CC-USD-PERP","mark_price":"0.1128891","delta":"0.99936355","greeks":{"delta":"0.99936354998188","gamma":"0","vega":"0"},"last_traded_price":"0.11043","bid":"0.11272","bid_size":"96593","ask":"0.1129","ask_size":"96439","volume_24h":"0","total_volume":"51796121.62705","created_at":1790096800569,"underlying_price":"0.11296099","open_interest":"11680","funding_rate":"0.00009168095345","price_change_rate_24h":"-0.029347","external_fair_price":"0.11289395","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-109-P","mark_price":"0.04033197","mark_iv":"0.95091793","delta":"-0.02305971","greeks":{"delta":"-0.02305970853880919","gamma":"0.011830882957018493","vega":"0.0026509687849031595","theta":"-0.20213451694621548","rho":"-0.0000006854929457353271","vanna":"0.00004629205441542209","volga":"0.00010870862204239931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.796652","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-4200-C","mark_price":"117.94972757","mark_iv":"0.57255411","delta":"0.2215964","greeks":{"delta":"0.22159640199740457","gamma":"0.00026815884293018047","vega":"5.86707962734424","theta":"-0.9828234873188891","rho":"-0.5966005914692913","vanna":"-0.004438134288299294","volga":"0.09554515247273244"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.075145","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-70-P","mark_price":"0.42582296","mark_iv":"0.79380747","delta":"-0.04907415","greeks":{"delta":"-0.04907414500278227","gamma":"0.005273868016676119","vega":"0.02469651783945745","theta":"-0.04079510709494902","rho":"-0.0002755641983363672","vanna":"0.0004736843917679514","volga":"0.0007487657125703365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.279892","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-80-C","mark_price":"15.57628883","mark_iv":"1.03322461","delta":"0.98110409","greeks":{"delta":"0.9811040867992228","gamma":"0.005620344187081085","vega":"0.0038003530367275978","theta":"-0.08935620066884119","rho":"-0.0011182340483408696","vanna":"0.00007631794932724947","volga":"0.0001507306789662023"},"last_traded_price":"0.431","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"4828.86528525","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"186","funding_rate":"","price_change_rate_24h":"0.172797","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2720-P","mark_price":"21.80036423","mark_iv":"0.47632656","delta":"-0.36050105","greeks":{"delta":"-0.36050104505079844","gamma":"0.004291865039410961","vega":"0.685641423145274","theta":"-9.84651737490537","rho":"-0.0009677949657538797","vanna":"0.0001705922462311023","volga":"0.001676212184511697"},"last_traded_price":"","bid":"20.07","bid_size":"0.1","bid_iv":"0.45298442","ask":"26.6","ask_size":"0.1","ask_iv":"0.5478618","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.372829","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-75-P","mark_price":"0.18157296","mark_iv":"0.84726721","delta":"-0.03345239","greeks":{"delta":"-0.0334523851456087","gamma":"0.005670146069465594","vega":"0.011542791346063359","theta":"-0.05041042645803522","rho":"-0.00004785747705569815","vanna":"0.00024190508813644402","volga":"0.00042332865643145005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.438078","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-3000-C","mark_price":"1.75598898","mark_iv":"0.71090066","delta":"0.03469869","greeks":{"delta":"0.03469868803236317","gamma":"0.0005893535119954798","vega":"0.14051768419272906","theta":"-3.104706981998119","rho":"-0.00007795453612213111","vanna":"-0.00013400031118832457","volga":"0.006688577000135717"},"last_traded_price":"","bid":"1.33","bid_size":"0.1","bid_iv":"0.68087109","ask":"3.17","ask_size":"0.1","ask_iv":"0.79781961","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.718272","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1700-C","mark_price":"113.97814768","mark_iv":"1.04984959","delta":"0.43087872","greeks":{"delta":"0.43087871630521063","gamma":"0.0009449076185240355","vega":"1.5632172245691789","theta":"-3.5504941077001835","rho":"-0.07375904875080652","vanna":"-0.0004238064352509854","volga":"0.001171099991911737"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.036816","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-86000-C","mark_price":"2355.72602012","mark_iv":"0.36511979","delta":"0.55932372","greeks":{"delta":"0.5593237189654998","gamma":"0.00007708257508117894","vega":"55.48476956633118","theta":"-112.08347971802296","rho":"-0.6209024927020775","vanna":"0.00015473764239961","volga":"0.019717930147978045"},"last_traded_price":"","bid":"2128.86","bid_size":"0.018","bid_iv":"0.33432032","ask":"2497.16","ask_size":"0.018","ask_iv":"0.40058129","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014452","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1950-C","mark_price":"800.51692163","mark_iv":"1.3789122","delta":"0.99930574","greeks":{"delta":"0.9993057395867178","gamma":"0.000013726337366951875","vega":"0.010265652474393466","theta":"-0.948707933182505","rho":"-0.057469736089613865","vanna":"0.000007814653961911618","volga":"0.0006448163017154654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008361","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-65-P","mark_price":"4.88510249","mark_iv":"0.71810676","delta":"-0.15097987","greeks":{"delta":"-0.15097986954319656","gamma":"0.004831631184384846","vega":"0.15998051741937336","theta":"-0.02968712455650513","rho":"-0.024709298578549442","vanna":"0.001244284085801011","volga":"0.0012402547741914016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.060679","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-58-C","mark_price":"39.83514539","mark_iv":"0.77452237","delta":"0.94255454","greeks":{"delta":"0.9425545441919871","gamma":"0.003525683206706706","vega":"0.06384873316000332","theta":"-0.03677011662502856","rho":"-0.10217481649674637","vanna":"0.0009515193325378975","volga":"0.0013575454725734187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.060382","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-110-C","mark_price":"8.29576023","mark_iv":"0.75454392","delta":"0.86415311","greeks":{"delta":"0.864153107946214","gamma":"0.028988733814969473","vega":"0.0217707497841471","theta":"-0.31905153370667755","rho":"-0.0005955591529936732","vanna":"0.00025353845816746494","volga":"0.00032796566288144336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01837","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-85-C","mark_price":"12.13825528","mark_iv":"0.66333387","delta":"0.8202531","greeks":{"delta":"0.8202530985381452","gamma":"0.019578271901386654","vega":"0.05390781855886674","theta":"-0.11886856062863203","rho":"-0.005527184058045258","vanna":"0.0006531242598460181","volga":"0.0005667538734756145"},"last_traded_price":"","bid":"11.423","bid_size":"1","bid_iv":"0.53303434","ask":"13.072","ask_size":"1","ask_iv":"0.83518327","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.171291","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-115000-C","mark_price":"1.97673795","mark_iv":"1.06478978","delta":"0.00094072","greeks":{"delta":"0.0009407238271110195","gamma":"0.00000040800402841028603","vega":"0.23328166106392934","theta":"-4.753576673384778","rho":"-0.00014191158381640775","vanna":"-0.000008103012629920523","volga":"0.021783844192279064"},"last_traded_price":"4.74","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"633226.62480988","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"4","funding_rate":"","price_change_rate_24h":"-0.847195","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-95000-C","mark_price":"17.78176415","mark_iv":"0.63379138","delta":"0.0140269","greeks":{"delta":"0.01402690428771136","gamma":"0.00000978800981791406","vega":"2.059889508546548","theta":"-40.47363595960084","rho":"-0.0007893952636063906","vanna":"-0.00008413618336901788","volga":"0.1598386677729143"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-66-C","mark_price":"51.76405141","mark_iv":"2.00507955","delta":"0.99990559","greeks":{"delta":"0.9999055890243231","gamma":"0.00004468980098943254","vega":"0.00008918660729732711","theta":"-0.009895353606717242","rho":"-0.0037161819576088306","vanna":"0.0000012554143905546871","volga":"0.0000051635678610374585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001352","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-123-C","mark_price":"6.74168108","mark_iv":"0.58187001","delta":"0.45240278","greeks":{"delta":"0.45240277675104407","gamma":"0.018057625333073393","vega":"0.15014388212948454","theta":"-0.12062700208302746","rho":"-0.006948616279429024","vanna":"-0.000679434075467546","volga":"0.00009858397862598391"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000695","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-77500-C","mark_price":"9015.94096464","mark_iv":"0.67724747","delta":"0.99328563","greeks":{"delta":"0.9932856282724207","gamma":"0.000004972000142468372","vega":"1.1181027771821284","theta":"-36.695095611143145","rho":"-0.40024939934676446","vanna":"0.00004608160152932239","volga":"0.09800484890530549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.050247","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-170000-C","mark_price":"501.44473679","mark_iv":"0.48865118","delta":"0.04588767","greeks":{"delta":"0.04588766694667847","gamma":"0.000003219468093676245","vega":"59.51869282316414","theta":"-8.420229320524808","rho":"-2.5363536907435087","vanna":"-0.0028810149320551157","volga":"4.231141130786466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.100753","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1400-P","mark_price":"63.43047427","mark_iv":"1.02572563","delta":"-0.27020738","greeks":{"delta":"-0.2702073828759477","gamma":"0.0009693339260606023","vega":"1.1024564984210243","theta":"-3.3547075737421537","rho":"-0.028883220277643146","vanna":"0.00027194484499504977","volga":"0.00260432423287445"},"last_traded_price":"","bid":"35.407","bid_size":"0.1","bid_iv":"0.75498726","ask":"116.76","ask_size":"0.1","ask_iv":"1.48554272","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.35567","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4500-P","mark_price":"1829.36451035","mark_iv":"0.57601682","delta":"-0.77325651","greeks":{"delta":"-0.7732565091462871","gamma":"0.00023967368099664984","vega":"7.875906152603693","theta":"-0.568277725130229","rho":"-13.813975656183148","vanna":"-0.00581607155127487","volga":"0.10688695601844558"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005194","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3100-P","mark_price":"613.00235654","mark_iv":"0.54460481","delta":"-0.53556112","greeks":{"delta":"-0.5355611186150421","gamma":"0.00038244028754247605","vega":"7.958998655585667","theta":"-0.9973262538943196","rho":"-3.1006224092849264","vanna":"-0.0023771953914400942","volga":"0.003905497574895124"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00838","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-80-P","mark_price":"1.60802967","mark_iv":"0.62995427","delta":"-0.08218752","greeks":{"delta":"-0.08218751748108616","gamma":"0.004046382944488402","vega":"0.09064510731829203","theta":"-0.029717771410732723","rho":"-0.0041245019945166175","vanna":"0.0013143702624733684","volga":"0.002158281972674615"},"last_traded_price":"1.947","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"17008.9469125","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"300","funding_rate":"","price_change_rate_24h":"-0.140272","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3600-C","mark_price":"18.1519896","mark_iv":"0.56472542","delta":"0.08532285","greeks":{"delta":"0.08532285269957984","gamma":"0.0003135067346897813","vega":"1.3786083986558773","theta":"-1.063059091503044","rho":"-0.018709162990499226","vanna":"-0.0013801245030221861","volga":"0.05206915190790403"},"last_traded_price":"6.71","bid":"17.39","bid_size":"0.1","bid_iv":"0.56193662","ask":"19.82","ask_size":"0.1","ask_iv":"0.57942022","volume_24h":"0","total_volume":"14620.23001479","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.180697","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-90-P","mark_price":"0.15231689","mark_iv":"0.86599338","delta":"-0.02339502","greeks":{"delta":"-0.023395022237085165","gamma":"0.0033396598951196893","vega":"0.010568329440489401","theta":"-0.04728472932499294","rho":"-0.000040146407160224507","vanna":"0.00019153701669124816","volga":"0.0004484852955070986"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.282837","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-108000-C","mark_price":"860.25147937","mark_iv":"0.4051184","delta":"0.12549072","greeks":{"delta":"0.12549071912803972","gamma":"0.000013933507023910126","vega":"75.90523923531651","theta":"-24.960615844317232","rho":"-1.5465757517265026","vanna":"-0.002871316590027429","volga":"2.8646550705063483"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062904","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-79000-C","mark_price":"9197.71341409","mark_iv":"0.38215345","delta":"0.80405348","greeks":{"delta":"0.8040534820553297","gamma":"0.000026528636340051288","vega":"78.15673420640528","theta":"-49.24560437566074","rho":"-9.480036258012909","vanna":"0.0016993461499246077","volga":"1.2364458653556432"},"last_traded_price":"","bid":"8621.68","bid_size":"0.013","bid_iv":"0.3028643","ask":"9574.16","ask_size":"0.014","ask_iv":"0.4290649","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.035225","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4000-C","mark_price":"0.02382018","mark_iv":"1.2749205","delta":"0.00032111","greeks":{"delta":"0.0003211053964657214","gamma":"0.000003968718299512458","vega":"0.002744281461482558","theta":"-0.06697865118368428","rho":"-0.0000017100696652598146","vanna":"-0.000002757649470366509","volga":"0.00025871865891373587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.773721","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1950-P","mark_price":"0.1258351","mark_iv":"1.3789122","delta":"-0.00134186","greeks":{"delta":"-0.0013418600413611765","gamma":"0.00001372633736674234","vega":"0.010265652474195676","theta":"-0.2691931563145833","rho":"-0.000009033800539938372","vanna":"0.000007814653961777261","volga":"0.0006448163017056144"},"last_traded_price":"15.44","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"228999.43556625","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"21","funding_rate":"","price_change_rate_24h":"-0.361005","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-4000-C","mark_price":"214.27968004","mark_iv":"1.37578261","delta":"0.33350326","greeks":{"delta":"0.33350325861242847","gamma":"0.0002413444596559394","vega":"4.0896211105643205","theta":"-1.5858200680381656","rho":"-1.0838463676762577","vanna":"-0.002721703096322605","volga":"0.019125197814902302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.17737","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-80000-C","mark_price":"17382.21141908","mark_iv":"0.40520381","delta":"0.71927355","greeks":{"delta":"0.7192735467401202","gamma":"0.000011979369194628255","vega":"274.16340362034657","theta":"-28.61103404908927","rho":"-131.25729951984317","vanna":"0.0011871150746400243","volga":"0.5172952624265799"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006131","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2150-C","mark_price":"600.68038286","mark_iv":"1.09995191","delta":"0.99706288","greeks":{"delta":"0.9970628773744327","gamma":"0.00004192169326788612","vega":"0.025009660115135456","theta":"-1.201996638285401","rho":"-0.04312331475751925","vanna":"0.00002147368745709996","volga":"0.0015871740250904065"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013158","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-110000-C","mark_price":"1363.26729655","mark_iv":"0.40525219","delta":"0.16011631","greeks":{"delta":"0.16011630582584607","gamma":"0.000013778475001831724","vega":"107.12418997863115","theta":"-25.19796141365134","rho":"-3.4967008260169115","vanna":"-0.0036926769042143126","volga":"3.2029097013216496"},"last_traded_price":"660","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1129.00785305574","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.028","funding_rate":"","price_change_rate_24h":"-0.055332","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-84000-P","mark_price":"7484.1411892","mark_iv":"0.3953797","delta":"-0.37856299","greeks":{"delta":"-0.3785629854754176","gamma":"0.000015910643159219156","vega":"237.9975066993438","theta":"-21.000331997135582","rho":"-37.85547583621109","vanna":"0.0003689907983677984","volga":"0.10665395357290444"},"last_traded_price":"","bid":"7168.71","bid_size":"0.001","bid_iv":"0.38355634","ask":"7987.8","ask_size":"0.001","ask_iv":"0.41797121","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037353","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1850-C","mark_price":"900.47214875","mark_iv":"1.51618904","delta":"0.9998338","greeks":{"delta":"0.9998337992242576","gamma":"0.00000789108316390432","vega":"0.0064891116914974276","theta":"-0.8666979261988963","rho":"-0.06464560038679264","vanna":"0.000004706572085041331","volga":"0.00040764366731211156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007413","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2560-P","mark_price":"0.12508166","mark_iv":"0.67602365","delta":"-0.00511226","greeks":{"delta":"-0.005112259371931214","gamma":"0.00019253061761181485","vega":"0.016712510900797724","theta":"-0.9083680464060113","rho":"-0.000002125921168518035","vanna":"0.00002284823214677648","volga":"0.0016128380010924821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.903296","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-120-C","mark_price":"3.83443454","mark_iv":"0.62712284","delta":"0.45042947","greeks":{"delta":"0.4504294716359335","gamma":"0.03304905214608858","vega":"0.07573578919794752","theta":"-0.2522707779812031","rho":"-0.0010106480802177418","vanna":"-0.00023334518718071788","volga":"0.00003453517873345047"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040568","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2100-P","mark_price":"36.8674441","mark_iv":"0.57329034","delta":"-0.10415194","greeks":{"delta":"-0.10415194336215317","gamma":"0.0002711803243748699","vega":"2.111568413693492","theta":"-0.8861150369396255","rho":"-0.066280961276556","vanna":"0.0013667698677006085","volga":"0.04744838557234603"},"last_traded_price":"","bid":"36.47","bid_size":"0.1","bid_iv":"0.56901307","ask":"39.52","ask_size":"0.1","ask_iv":"0.58326208","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086362","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-99-C","mark_price":"21.07214908","mark_iv":"0.59197068","delta":"0.84984394","greeks":{"delta":"0.8498439414997849","gamma":"0.010584782188524424","vega":"0.08953712700921242","theta":"-0.07892474685520341","rho":"-0.021718956504777998","vanna":"0.0010715757538331155","volga":"0.00129231951010295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000053","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2550-C","mark_price":"222.37242425","mark_iv":"0.50200408","delta":"0.83665353","greeks":{"delta":"0.8366535277773255","gamma":"0.0011069231034608776","vega":"1.1064961466765337","theta":"-3.1888344712054786","rho":"-0.05861105667817764","vanna":"0.0007177347751774559","volga":"0.019264602960027726"},"last_traded_price":"45.79","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"67016.7961506","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"56","funding_rate":"","price_change_rate_24h":"-0.055082","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-84000-C","mark_price":"3589.11756101","mark_iv":"0.36716087","delta":"0.70690921","greeks":{"delta":"0.7069092085235784","gamma":"0.00006691941843793689","vega":"48.438506342263864","theta":"-101.01856779810568","rho":"-0.9459894834549226","vanna":"0.0007352534109997691","volga":"0.3443988988944206"},"last_traded_price":"3280","bid":"3293.26","bid_size":"0.015","bid_iv":"0.29953542","ask":"3795.01","ask_size":"0.015","ask_iv":"0.40492373","volume_24h":"234523.853789348","total_volume":"437369.15291143017","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.562","funding_rate":"","price_change_rate_24h":"0.016125","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"TRX-USD-PERP","mark_price":"0.3403612","delta":"0.99922977","greeks":{"delta":"0.9992297689914","gamma":"0","vega":"0"},"last_traded_price":"0.34271","bid":"0.34021","bid_size":"32003.7","ask":"0.34051","ask_size":"31975.5","volume_24h":"62.739022","total_volume":"717115379.619331155","created_at":1790096800569,"underlying_price":"0.34062356","open_interest":"24849.8","funding_rate":"-0.00014349410011","price_change_rate_24h":"-0.011433","external_fair_price":"0.34034895","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-150-P","mark_price":"54.37134694","mark_iv":"0.85540706","delta":"-0.97792813","greeks":{"delta":"-0.9779281252930171","gamma":"0.0028735261993980427","vega":"0.014500376478416345","theta":"-0.012235847271648814","rho":"-0.03518550663179505","vanna":"-0.00038500703364422123","volga":"0.00071713844094026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042384","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-140-C","mark_price":"0.13620149","mark_iv":"1.08422106","delta":"0.03311491","greeks":{"delta":"0.0331149095894017","gamma":"0.006825787501139683","vega":"0.00736597460650702","theta":"-0.15260471302408038","rho":"-0.000009778012548453167","vanna":"-0.00011128920715299454","volga":"0.00024070829314201157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.446877","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-45-C","mark_price":"50.5155631","mark_iv":"1.97492116","delta":"1.00040146","greeks":{"delta":"1.000401461736551","gamma":"0.0000006915334043105941","vega":"0.0000008937770809088557","theta":"-0.014748667929097297","rho":"-0.003626552061930557","vanna":"0.000000020922872658204147","volga":"0.00000009152085359259228"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.049633","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-74-C","mark_price":"25.8686103","mark_iv":"0.6564947","delta":"0.84176779","greeks":{"delta":"0.841767785386434","gamma":"0.007974059358946569","vega":"0.1224012116360002","theta":"-0.05216710522288063","rho":"-0.06635147141108574","vanna":"0.0012353085334089605","volga":"0.0011382374472947692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087093","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-220000-P","mark_price":"133476.20472021","mark_iv":"2.24566448","delta":"-1.00044555","greeks":{"delta":"-1.0004455533861","gamma":"0.0000000002301794027917016","vega":"0.0002775642964740855","theta":"14.72187930313689","rho":"-9.582361476618848","vanna":"-0.0000000071452897821711685","volga":"0.000029720341990131506"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00346","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-80500-C","mark_price":"5995.82412851","mark_iv":"0.69917216","delta":"0.9939375","greeks":{"delta":"0.9939374979324648","gamma":"0.000006949337729949607","vega":"0.617681490337225","theta":"-43.874079078078125","rho":"-0.1019066108576949","vanna":"0.000025291221947817864","volga":"0.054786002177780325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.075913","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2000-P","mark_price":"2.23316773","mark_iv":"0.71063513","delta":"-0.0144378","greeks":{"delta":"-0.014437801605337953","gamma":"0.00008794645538712772","vega":"0.2150003932784738","theta":"-0.4547627036225367","rho":"-0.0010168783513664096","vanna":"0.0002239254074883527","volga":"0.013454384210718083"},"last_traded_price":"9.67","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2451.59565637","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.207176","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-78000-C","mark_price":"8495.09462887","mark_iv":"0.95172396","delta":"0.99607793","greeks":{"delta":"0.9960779260285527","gamma":"0.0000034815093822185404","vega":"0.4212264373764256","theta":"-41.39713204778818","rho":"-0.14438487334320332","vanna":"0.000013376845583587437","volga":"0.030694244098739745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.05534","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2200-C","mark_price":"44.02080507","mark_iv":"1.26489751","delta":"0.18503835","greeks":{"delta":"0.1850383519930231","gamma":"0.0005322152319604231","vega":"1.0608293722135156","theta":"-2.8732812251896434","rho":"-0.028487326513285817","vanna":"-0.0006556671399059345","volga":"0.009189817052788339"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.134244","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2750-C","mark_price":"182.02598106","mark_iv":"0.50036831","delta":"0.54446716","greeks":{"delta":"0.5444671567245619","gamma":"0.0009026104129123558","vega":"3.51679333273072","theta":"-2.519551422966974","rho":"-0.1876132489758425","vanna":"-0.00014107784996463777","volga":"-0.000408974771400661"},"last_traded_price":"","bid":"179.15","bid_size":"0.1","bid_iv":"0.49158423","ask":"193","ask_size":"0.1","ask_iv":"0.53096971","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043884","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-104000-P","mark_price":"17939.56705635","mark_iv":"0.39649112","delta":"-0.83866356","greeks":{"delta":"-0.8386635562990804","gamma":"0.00001750387474969173","vega":"93.32478585865674","theta":"-17.969735841437263","rho":"-32.25207983541191","vanna":"-0.0030645231861149494","volga":"2.5387582407908122"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025754","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-320000-C","mark_price":"0.01","mark_iv":"2.72946735","delta":"0.00000002","greeks":{"delta":"0.000000015151099469710027","gamma":"0.000000000004325451756822288","vega":"0.000006339596986269493","theta":"-0.0003304010266687606","rho":"-0.000000003568081920073007","vanna":"-0.00000000015498690100909975","volga":"0.0000007425534398378211"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.797308","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-88000-C","mark_price":"5279.43519303","mark_iv":"0.3800189","delta":"0.51681015","greeks":{"delta":"0.5168101481018988","gamma":"0.000028880807168270182","vega":"147.58555857681725","theta":"-49.035387782140894","rho":"-9.491464585638177","vanna":"-0.0005878869720666301","volga":"-0.015361529316111512"},"last_traded_price":"5150.39","bid":"5098.78","bid_size":"0.001","bid_iv":"0.3707287","ask":"5100","ask_size":"0.002","ask_iv":"0.37081143","volume_24h":"2322.84118503348","total_volume":"411622.62171166295","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.017955","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-86500-C","mark_price":"829.54266842","mark_iv":"0.35927044","delta":"0.5062399","greeks":{"delta":"0.5062398969986823","gamma":"0.00019272816523677007","vega":"22.99163579896719","theta":"-261.68096478094907","rho":"-0.03682632319657781","vanna":"-0.000006374681125173108","volga":"-0.00008447646260608793"},"last_traded_price":"","bid":"722.91","bid_size":"0.019","bid_iv":"0.31312402","ask":"866.45","ask_size":"0.019","ask_iv":"0.37555526","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.16414","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2200-P","mark_price":"0.07815581","mark_iv":"1.12669688","delta":"-0.00131402","greeks":{"delta":"-0.0013140207542697967","gamma":"0.000020956880651370133","vega":"0.007919174643340634","theta":"-0.27448181886289724","rho":"-0.0000034696118898137035","vanna":"0.000007500792529228024","volga":"0.0006202161400382016"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.557991","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-91000-C","mark_price":"224.60103427","mark_iv":"0.42943914","delta":"0.12465993","greeks":{"delta":"0.12465992530076643","gamma":"0.00005555816478742696","vega":"17.700780575857024","theta":"-107.01705856504844","rho":"-0.022277737684069557","vanna":"-0.0005696194898366149","volga":"0.5677230774410297"},"last_traded_price":"","bid":"205.67","bid_size":"0.001","bid_iv":"0.4185925","ask":"245","ask_size":"0.027","ask_iv":"0.44080173","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-130-P","mark_price":"12.25571911","mark_iv":"1.10182781","delta":"-0.98452088","greeks":{"delta":"-0.9845208751821913","gamma":"0.007370410584893273","vega":"0.0019135941470593805","theta":"-0.1254938709038162","rho":"-0.00020830146165128237","vanna":"-0.00003240645309880331","volga":"0.00008210026399572958"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.0208","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-58000-P","mark_price":"210.74307234","mark_iv":"0.52746089","delta":"-0.02645674","greeks":{"delta":"-0.02645674071031292","gamma":"0.000003173145012348708","vega":"22.506580976242425","theta":"-8.722922184001918","rho":"-0.37887772764615024","vanna":"0.0008466172509121885","volga":"1.420184748352659"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.214245","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1900-C","mark_price":"850.49238604","mark_iv":"1.44773065","delta":"0.99960062","greeks":{"delta":"0.9996006207930933","gamma":"0.000010416822614953284","vega":"0.008179340954799882","theta":"-0.9047549385759239","rho":"-0.06105751380531386","vanna":"0.000006072148330506276","volga":"0.0005135112745577357"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007571","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-5500-P","mark_price":"4082.03334263","mark_iv":"1.50618224","delta":"-0.7486283","greeks":{"delta":"-0.7486283002174147","gamma":"0.00020132712457965148","vega":"3.734872131676949","theta":"-1.3842484296267499","rho":"-20.647300809732577","vanna":"-0.0026872551394244376","volga":"0.0259940308319146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026983","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-100-P","mark_price":"5.30053156","mark_iv":"0.56767063","delta":"-0.23194825","greeks":{"delta":"-0.23194825264542288","gamma":"0.009042347116448728","vega":"0.18253492026557197","theta":"-0.05314204702803629","rho":"-0.013595553224822352","vanna":"0.0012307226197778233","volga":"0.001069693648046726"},"last_traded_price":"6.712","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"12719.3674092","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"120","funding_rate":"","price_change_rate_24h":"-0.049119","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-140-P","mark_price":"46.71140785","mark_iv":"0.70976798","delta":"-0.81245741","greeks":{"delta":"-0.8124574068330724","gamma":"0.008151989470913204","vega":"0.13528668092824858","theta":"-0.04235349754412909","rho":"-0.1198120272490123","vanna":"-0.0024246884174109378","volga":"0.0019795460313700667"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045112","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-1850-P","mark_price":"0.08106222","mark_iv":"1.51618904","delta":"-0.0008138","greeks":{"delta":"-0.0008138004072506033","gamma":"0.000007891083163752294","vega":"0.006489111691342978","theta":"-0.1871831493291524","rho":"-0.000005819520516445223","vanna":"0.0000047065720849404005","volga":"0.00040764366730425364"},"last_traded_price":"8.13","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"91231.27121336","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"50","funding_rate":"","price_change_rate_24h":"-0.36398","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-185-P","mark_price":"68.80226056","mark_iv":"0.68700406","delta":"-0.8715233","greeks":{"delta":"-0.8715232973771982","gamma":"0.0053403443584408876","vega":"0.13046587341574356","theta":"-0.03960918111528007","rho":"-0.17647377145237064","vanna":"-0.002340086097757903","volga":"0.003039078498050587"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004085","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-96-C","mark_price":"0.90870648","mark_iv":"0.73053229","delta":"0.4343009","greeks":{"delta":"0.434300899272908","gamma":"0.13685518707262337","vega":"0.01549001372048394","theta":"-0.9137748235244237","rho":"-0.00001544461871242544","vanna":"-0.00004343497268843665","volga":"0.000006861833883195553"},"last_traded_price":"","bid":"0.38","bid_size":"2","bid_iv":"0.38224506","ask":"1.29","ask_size":"2","ask_iv":"0.97270019","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.152058","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7200-P","mark_price":"4449.60892045","mark_iv":"2.1315987","delta":"-1.00064752","greeks":{"delta":"-1.0006475184068542","gamma":"0.0000000008863007391401839","vega":"0.000001024664834964568","theta":"0.6794730447774908","rho":"-0.319440906051626","vanna":"-0.0000000009476537893436145","volga":"0.00000013643545185543317"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001504","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-89000-C","mark_price":"343.03378316","mark_iv":"0.40267119","delta":"0.20907019","greeks":{"delta":"0.2090701893155709","gamma":"0.00009743505118726591","vega":"21.067744750684756","theta":"-164.953001384881","rho":"-0.02462666487383729","vanna":"-0.0005106421804293926","volga":"0.35770972044641297"},"last_traded_price":"","bid":"335.69","bid_size":"0.001","bid_iv":"0.40100739","ask":"385","ask_size":"0.025","ask_iv":"0.42415767","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-2200-P","mark_price":"78.72098109","mark_iv":"0.55679728","delta":"-0.16720697","greeks":{"delta":"-0.16720697062468529","gamma":"0.0003244095483235893","vega":"3.5002154917239396","theta":"-0.981632344105465","rho":"-0.20191470883295926","vanna":"0.0015810919877347616","volga":"0.04229779359715605"},"last_traded_price":"","bid":"77.85","bid_size":"0.1","bid_iv":"0.55199793","ask":"82.38","ask_size":"0.1","ask_iv":"0.56485996","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050481","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-115-C","mark_price":"10.15418528","mark_iv":"0.57034532","delta":"0.59588978","greeks":{"delta":"0.5958897834371082","gamma":"0.018045287074721913","vega":"0.14706952978705015","theta":"-0.1174284994035261","rho":"-0.01046586694385374","vanna":"0.00011984154566891204","volga":"0.000033559657168432365"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002369","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2650-C","mark_price":"172.29637629","mark_iv":"0.48973767","delta":"0.66462382","greeks":{"delta":"0.6646238236237719","gamma":"0.0012734609765083522","vega":"2.1454746970248397","theta":"-3.385343295401791","rho":"-0.0784555730607483","vanna":"0.0005050811086421065","volga":"0.0058501685200122635"},"last_traded_price":"121.46","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15899.42001858","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"12","funding_rate":"","price_change_rate_24h":"-0.068991","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3000-P","mark_price":"634.47133763","mark_iv":"0.54982564","delta":"-0.46544156","greeks":{"delta":"-0.46544156041826173","gamma":"0.0003115463579229155","vega":"9.772207807745094","theta":"-0.8213949489957061","rho":"-4.791047143676963","vanna":"-0.0022821468542264254","volga":"-0.007831908695878366"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013076","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-84500-C","mark_price":"2543.63977971","mark_iv":"0.37315461","delta":"0.74646927","greeks":{"delta":"0.7464692709302719","gamma":"0.00009977753590298215","vega":"27.622596007400738","theta":"-154.5448231126202","rho":"-0.25229865831308673","vanna":"0.0005346632477699844","volga":"0.30603210972183403"},"last_traded_price":"","bid":"2156.33","bid_size":"0.015","bid_iv":"0.19621408","ask":"2776.92","ask_size":"0.014","ask_iv":"0.44838695","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2700-C","mark_price":"82.16527219","mark_iv":"0.48986894","delta":"0.65787209","greeks":{"delta":"0.6578720914458205","gamma":"0.0027424107994541793","vega":"1.0066959495948253","theta":"-7.181014113410654","rho":"-0.008149812564354637","vanna":"0.00026657730708502916","volga":"0.002969964598882192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2100-C","mark_price":"653.51459862","mark_iv":"0.75624732","delta":"0.98946028","greeks":{"delta":"0.9894602755840874","gamma":"0.0000912539909662099","vega":"0.13741714557208365","theta":"-0.8971603435745164","rho":"-0.1722478912229451","vanna":"0.00014155183033164436","volga":"0.008808366114871829"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010636","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2100-P","mark_price":"14.04742915","mark_iv":"0.58021268","delta":"-0.05935471","greeks":{"delta":"-0.05935471413601404","gamma":"0.0002309278198726498","vega":"1.0433263624537221","theta":"-0.7848425154293769","rho":"-0.01447861350771298","vanna":"0.0009003435766126962","volga":"0.038667008321083704"},"last_traded_price":"","bid":"13.71","bid_size":"0.1","bid_iv":"0.5756416","ask":"16.07","ask_size":"0.1","ask_iv":"0.59760677","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.094993","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1350-C","mark_price":"281.590801","mark_iv":"1.02253566","delta":"0.75925032","greeks":{"delta":"0.759250321872079","gamma":"0.0007727599652639756","vega":"1.2451623371754188","theta":"-2.8299702582325756","rho":"-0.1822267693000497","vanna":"0.0003412061028120804","volga":"0.0037130560226650926"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.120273","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-84000-C","mark_price":"2931.23240285","mark_iv":"0.37640595","delta":"0.79293295","greeks":{"delta":"0.7929329533370217","gamma":"0.00008835566026727016","vega":"24.67367028298371","theta":"-141.2140984874095","rho":"-0.29074321309471296","vanna":"0.0005891160545151666","volga":"0.4151114901079072"},"last_traded_price":"","bid":"2596.59","bid_size":"0.014","bid_iv":"0.17850788","ask":"3144.9","ask_size":"0.013","ask_iv":"0.45146387","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2850-P","mark_price":"146.68733967","mark_iv":"0.49253665","delta":"-0.65522636","greeks":{"delta":"-0.6552263556991902","gamma":"0.001679554953706322","vega":"1.6472441800540374","theta":"-3.980282915308817","rho":"-0.03866261747920483","vanna":"-0.0005806249212905581","volga":"0.006339365853504704"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045017","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-50-P","mark_price":"0.02179167","mark_iv":"1.15260877","delta":"-0.00287293","greeks":{"delta":"-0.002872934572957787","gamma":"0.00037479032061524557","vega":"0.0017931454329544194","theta":"-0.006178105287258727","rho":"-0.000009922888566527165","vanna":"0.00004100890978683621","volga":"0.00010817192763076813"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.34498","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-200-C","mark_price":"1.87092062","mark_iv":"0.71778343","delta":"0.10555313","greeks":{"delta":"0.1055531315109982","gamma":"0.0042732358715098385","vega":"0.10907335109002515","theta":"-0.042813437268391735","rho":"-0.0047988018851381035","vanna":"-0.002088657323949293","volga":"0.003086140705111348"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.037534","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2740-P","mark_price":"16.34140628","mark_iv":"0.45365135","delta":"-0.4276792","greeks":{"delta":"-0.42767920290636496","gamma":"0.007633377354202296","vega":"0.44465067239535466","theta":"-16.07125451081587","rho":"-0.0002777428346877522","vanna":"0.000058372403746562214","volga":"0.0002926372109049549"},"last_traded_price":"","bid":"13.21","bid_size":"0.1","bid_iv":"0.3866421","ask":"22.69","ask_size":"0.1","ask_iv":"0.59963465","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.503388","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-100-P","mark_price":"13.95465608","mark_iv":"0.61357512","delta":"-0.4888454","greeks":{"delta":"-0.4888453959465442","gamma":"0.013580574517291338","vega":"0.19483227985562826","theta":"-0.0584726059555517","rho":"-0.035792876128603206","vanna":"-0.0008967660985347942","volga":"-0.000035195491968372945"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.100788","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2540-P","mark_price":"0.10482602","mark_iv":"0.72832373","delta":"-0.00406029","greeks":{"delta":"-0.004060291154139454","gamma":"0.00014548471708709958","vega":"0.013605729946685598","theta":"-0.7969027569029331","rho":"-0.0000017816510112962677","vanna":"0.000017786537956693544","volga":"0.00129409612240131"},"last_traded_price":"0.15","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1363.26821002","total_volume":"2672.388557695","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"1","funding_rate":"","price_change_rate_24h":"-0.890829","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-62000-P","mark_price":"567.74387479","mark_iv":"0.47034688","delta":"-0.05859503","greeks":{"delta":"-0.0585950339027576","gamma":"0.00000569239162943847","vega":"51.36580116993394","theta":"-12.166497309256352","rho":"-1.456229809184963","vanna":"0.0016861092040359414","volga":"2.294512655104007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130417","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-130-P","mark_price":"36.39438334","mark_iv":"0.70307642","delta":"-0.8113032","greeks":{"delta":"-0.8113032029446777","gamma":"0.009802960061376504","vega":"0.11295438828393337","theta":"-0.04991169087412664","rho":"-0.06543048420297973","vanna":"-0.0019422997550531975","volga":"0.001587741818303878"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056769","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-109-C","mark_price":"8.81414683","mark_iv":"0.95091793","delta":"0.97717816","greeks":{"delta":"0.977178155813932","gamma":"0.011830882957354277","vega":"0.0026509687850307263","theta":"-0.24728683773959645","rho":"-0.00014980758367119383","vanna":"0.00004629205441718649","volga":"0.00010870862204549744"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009439","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2200-C","mark_price":"124.95191201","mark_iv":"1.12829658","delta":"0.32481422","greeks":{"delta":"0.32481421879375044","gamma":"0.0004843227432192378","vega":"2.392285946574734","theta":"-2.119884359161438","rho":"-0.2246408188499525","vanna":"-0.001277282946220602","volga":"0.009201344423641395"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.126225","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-105-C","mark_price":"14.05986387","mark_iv":"0.62123053","delta":"0.52833187","greeks":{"delta":"0.528331873186941","gamma":"0.009620928189999467","vega":"0.2755840438527656","theta":"-0.05135654750767958","rho":"-0.07111608718787195","vanna":"-0.0018341377522329823","volga":"-0.00008241778710036352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.060915","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-240-P","mark_price":"122.42328463","mark_iv":"0.79186154","delta":"-0.94729914","greeks":{"delta":"-0.9472991405520018","gamma":"0.0025355420860916312","vega":"0.0713983928704726","theta":"-0.021216995525074004","rho":"-0.3140085598545598","vanna":"-0.0014988936791769192","volga":"0.0027467753025123996"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001579","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-64-C","mark_price":"55.26787509","mark_iv":"0.73113405","delta":"0.97530306","greeks":{"delta":"0.9753030610265082","gamma":"0.0016594910351421437","vega":"0.04314597459341343","theta":"-0.026091136391304618","rho":"-0.14175886487227338","vanna":"0.0007425710184131262","volga":"0.0016192158587374768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002609","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-118-P","mark_price":"1.52958251","mark_iv":"0.72911157","delta":"-0.51958465","greeks":{"delta":"-0.5195846491292693","gamma":"0.11261079117904525","vega":"0.01934721350293726","theta":"-1.1134811527117316","rho":"-0.000025997191884453512","vanna":"-0.000017771935906380874","volga":"0.0000010211971452394803"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.409057","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-95-C","mark_price":"8.09837072","mark_iv":"0.61827238","delta":"0.56527958","greeks":{"delta":"0.5652795771992699","gamma":"0.02092621476103717","vega":"0.12156210677048632","theta":"-0.10873733605068471","rho":"-0.008346949377275871","vanna":"-0.00008844073254690787","volga":"-0.000013134381304828093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.124894","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-154-P","mark_price":"37.47790522","mark_iv":"0.680519","delta":"-0.86813737","greeks":{"delta":"-0.8681373652228416","gamma":"0.008450913066005166","vega":"0.08217976885595009","theta":"-0.0656657084401311","rho":"-0.0386282856191456","vanna":"-0.001357143517946162","volga":"0.001765427738329133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003905","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-5500-C","mark_price":"45.66519697","mark_iv":"0.61496238","delta":"0.09607833","greeks":{"delta":"0.09607832897233347","gamma":"0.00014260002206334228","vega":"3.351054317215545","theta":"-0.5897872926536739","rho":"-0.23097877452171273","vanna":"-0.003477428548167357","volga":"0.12584895026703585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.111153","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-89000-P","mark_price":"3535.16425223","mark_iv":"0.37365716","delta":"-0.66361511","greeks":{"delta":"-0.6636151077452835","gamma":"0.00006971828220475681","vega":"51.35729993857042","theta":"-91.67644201694124","rho":"-0.9317689232673334","vanna":"-0.0007637184481269657","volga":"0.2773424769099824"},"last_traded_price":"","bid":"3306.13","bid_size":"0.016","bid_iv":"0.3202522","ask":"3840","ask_size":"0.016","ask_iv":"0.42500564","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1750-C","mark_price":"102.14222413","mark_iv":"1.07354459","delta":"0.39334576","greeks":{"delta":"0.3933457625248025","gamma":"0.0009042316231975164","vega":"1.5296873630037147","theta":"-3.5460421870031316","rho":"-0.06609962918152368","vanna":"-0.0004989764140243132","volga":"0.0021284410149370703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.020293","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-109-P","mark_price":"4.50482785","mark_iv":"0.57028104","delta":"-0.2988309","greeks":{"delta":"-0.2988308996968089","gamma":"0.016128033489291642","vega":"0.13142905223715018","theta":"-0.09663386722593514","rho":"-0.004643103074062179","vanna":"0.000680010190517409","volga":"0.000424769322025255"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034544","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2550-P","mark_price":"141.79304502","mark_iv":"0.52624309","delta":"-0.3164725","greeks":{"delta":"-0.31647250339720256","gamma":"0.0005831468784103858","vega":"4.168086463060213","theta":"-1.5610986287681403","rho":"-0.25491811410434395","vanna":"0.0007544923790794253","volga":"0.010057124720641675"},"last_traded_price":"","bid":"140.44","bid_size":"0.1","bid_iv":"0.52329007","ask":"146.96","ask_size":"0.1","ask_iv":"0.5389174","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024176","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1175-P","mark_price":"15.82209433","mark_iv":"1.4099666","delta":"-0.08728294","greeks":{"delta":"-0.0872829422588227","gamma":"0.00044446852874325323","vega":"0.40221442710983346","theta":"-2.9334267379239862","rho":"-0.004170254777463838","vanna":"0.00020644748511593138","volga":"0.0043755738667794995"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.54183","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2000-P","mark_price":"164.21981378","mark_iv":"0.57133234","delta":"-0.17544374","greeks":{"delta":"-0.1754437396725267","gamma":"0.00019148093909174553","vega":"6.2410746804971415","theta":"-0.589063466492479","rho":"-1.2400636925605937","vanna":"0.001823014940270311","volga":"0.04786177737468135"},"last_traded_price":"","bid":"155.37","bid_size":"0.1","bid_iv":"0.55278897","ask":"178.6","ask_size":"0.1","ask_iv":"0.58982879","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043492","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-119-C","mark_price":"8.28286706","mark_iv":"0.57473187","delta":"0.52244321","greeks":{"delta":"0.5224432060248617","gamma":"0.018396241805797128","vega":"0.15108293584604507","theta":"-0.12061874000955017","rho":"-0.008537108802690275","vanna":"-0.00029559725857435267","volga":"-0.00001813778374231204"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002631","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-900-C","mark_price":"728.24208817","mark_iv":"1.32519215","delta":"0.9062229","greeks":{"delta":"0.906222904862855","gamma":"0.00020350687630192891","vega":"1.1806275054430797","theta":"-1.3684537847500198","rho":"-1.3092468640875254","vanna":"0.0004071097793710876","volga":"0.008099586265944982"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.057609","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-30-C","mark_price":"66.67174942","mark_iv":"1.07354328","delta":"1.00301115","greeks":{"delta":"1.0030111521477583","gamma":"0.00041460121603207017","vega":"0.010406990473245224","theta":"-0.01699033273097554","rho":"-0.17100913514799207","vanna":"0.0001906030643475708","volga":"0.000440570064193433"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.03726","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-91000-P","mark_price":"7770.58337713","mark_iv":"0.38010629","delta":"-0.57584463","greeks":{"delta":"-0.5758446340253127","gamma":"0.000028434558748618356","vega":"145.3385714928865","theta":"-35.0732891311939","rho":"-13.97009608568956","vanna":"-0.001498425635597619","volga":"0.23035614541433908"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.045731","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2900-C","mark_price":"190.75139703","mark_iv":"0.52177414","delta":"0.46635658","greeks":{"delta":"0.4663565820395417","gamma":"0.0006586080290200984","vega":"4.667474185947981","theta":"-2.018043230168502","rho":"-0.3429363294135929","vanna":"-0.0010264220591807154","volga":"0.0026561464971221007"},"last_traded_price":"","bid":"188.38","bid_size":"0.1","bid_iv":"0.51704738","ask":"200.53","ask_size":"0.1","ask_iv":"0.54307163","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.04773","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-85500-C","mark_price":"1404.13441154","mark_iv":"0.35088845","delta":"0.69602135","greeks":{"delta":"0.6960213530835643","gamma":"0.00017306747303941333","vega":"20.164512071221093","theta":"-227.67040660635476","rho":"-0.06233447572102428","vanna":"0.0003250014342173503","volga":"0.14405008903018263"},"last_traded_price":"","bid":"1062.87","bid_size":"0.015","bid_iv":"0.1183355","ask":"1680","ask_size":"0.015","ask_iv":"0.47127231","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.05733","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-775-C","mark_price":"786.47088891","mark_iv":"2.96788024","delta":"0.9986997","greeks":{"delta":"0.9986996971646375","gamma":"0.000014703374691150692","vega":"0.007628537077614544","theta":"-0.7307866088408534","rho":"-0.05646135932247167","vanna":"0.000004380575348527618","volga":"0.00019898239733733193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.090381","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-85000-C","mark_price":"3592.24258862","mark_iv":"0.36582384","delta":"0.61497612","greeks":{"delta":"0.6149761155291705","gamma":"0.00005680082197407464","vega":"70.77141160007989","theta":"-84.85225008737508","rho":"-1.635736389224331","vanna":"0.0004714299495348428","volga":"0.11775514318591992"},"last_traded_price":"3514.44","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"6020.50435025796","total_volume":"1417941.63158371537","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"25","funding_rate":"","price_change_rate_24h":"0.027644","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-100-C","mark_price":"8.52165435","mark_iv":"0.61901763","delta":"0.5001227","greeks":{"delta":"0.5001227013070256","gamma":"0.0160623580958333","vega":"0.1629504875299898","theta":"-0.0833922802549728","rho":"-0.015320385154538558","vanna":"-0.0007537019643885815","volga":"0.000007843115480077406"},"last_traded_price":"7.808","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1777.6176503","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"38","funding_rate":"","price_change_rate_24h":"0.100608","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1750-P","mark_price":"287.47624547","mark_iv":"1.07354459","delta":"-0.60934507","greeks":{"delta":"-0.60934507420664","gamma":"0.0009042316231977499","vega":"1.5296873630031684","theta":"-3.368034500297618","rho":"-0.18603543614831552","vanna":"-0.0004989764140242174","volga":"0.0021284410149380187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.184037","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-145-C","mark_price":"6.09694197","mark_iv":"0.60234102","delta":"0.30900008","greeks":{"delta":"0.30900007938551494","gamma":"0.009849547231070902","vega":"0.2109730928521291","theta":"-0.0707972402860836","rho":"-0.015638299318342062","vanna":"-0.002410494479395008","volga":"0.001434120588166203"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017854","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-78000-P","mark_price":"2889.17233838","mark_iv":"0.39743672","delta":"-0.25124434","greeks":{"delta":"-0.2512443423551628","gamma":"0.0000184198172892953","vega":"140.4476036308418","theta":"-26.653223791744132","rho":"-7.410557945335394","vanna":"0.0019612754704350635","volga":"1.155587262729847"},"last_traded_price":"6719.97","bid":"2873.82","bid_size":"0.001","bid_iv":"0.39765692","ask":"2990.81","ask_size":"0.001","ask_iv":"0.40597382","last_iv":"0.6383085","volume_24h":"0","total_volume":"17942.34553874502","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.268","funding_rate":"","price_change_rate_24h":"-0.067476","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-92000-P","mark_price":"5612.52243905","mark_iv":"0.44874108","delta":"-0.91139279","greeks":{"delta":"-0.9113927884900842","gamma":"0.00004177495771301586","vega":"13.907681870382612","theta":"-71.30861782777681","rho":"-0.556695129795434","vanna":"-0.0004981904466973524","volga":"0.5797284521363966"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-800-P","mark_price":"1.72749188","mark_iv":"1.00446152","delta":"-0.00346421","greeks":{"delta":"-0.0034642120864052535","gamma":"0.000007456633476396866","vega":"0.14513766990819546","theta":"-0.0766327247357616","rho":"-0.004430915575656515","vanna":"0.00011541962729865544","volga":"0.008579144819607488"},"last_traded_price":"110","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"747.28103003","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.095084","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3000-C","mark_price":"257.01185987","mark_iv":"1.24737757","delta":"0.40296516","greeks":{"delta":"0.4029651594137536","gamma":"0.00028417009094070027","vega":"4.365884293746152","theta":"-1.5498505434437355","rho":"-1.2999896711858385","vanna":"-0.0025918266055230173","volga":"0.010855537565101029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.149928","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-84-C","mark_price":"34.68187737","mark_iv":"0.68250468","delta":"0.95511993","greeks":{"delta":"0.9551199261490588","gamma":"0.0038764552571790563","vega":"0.03780606142601292","theta":"-0.04382383455295892","rho":"-0.03574643399027399","vanna":"0.0006803829208932783","volga":"0.0013341597144087818"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002471","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1950-P","mark_price":"453.64036563","mark_iv":"1.1649813","delta":"-0.7259254","greeks":{"delta":"-0.7259253972796804","gamma":"0.0007247849990494539","vega":"1.3305495419578555","theta":"-3.152331981366196","rho":"-0.29356576270636575","vanna":"-0.0006521720453371314","volga":"0.006052198864366157"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.134377","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-85-P","mark_price":"2.17707428","mark_iv":"0.60789998","delta":"-0.1088808","greeks":{"delta":"-0.10888080234616976","gamma":"0.005160026629961136","vega":"0.11154559757083367","theta":"-0.03518271211991583","rho":"-0.00558406811770934","vanna":"0.0014477720979366698","volga":"0.0021085204339038573"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.119083","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1300-C","mark_price":"400.05859683","mark_iv":"0.99362282","delta":"0.75264042","greeks":{"delta":"0.7526404157656177","gamma":"0.0004909168330363192","vega":"2.135425550827113","theta":"-1.7631718701293257","rho":"-0.7192326176491677","vanna":"0.0003336166058363416","volga":"0.00345437027347937"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.016329","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-800-C","mark_price":"771.16834297","mark_iv":"1.84013711","delta":"0.97326177","greeks":{"delta":"0.9732617710395103","gamma":"0.00010675822569482658","vega":"0.21782532569506732","theta":"-1.3758354587655321","rho":"-0.35115337474805036","vanna":"0.00011454015613459771","volga":"0.0034006113319630217"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.083979","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"INTC-USD-PERP","mark_price":"121.68053832","delta":"1.00062118","greeks":{"delta":"1.000621177734385","gamma":"0","vega":"0"},"last_traded_price":"98.14","bid":"121.66","bid_size":"89.4","ask":"121.76","ask_size":"89.4","volume_24h":"0","total_volume":"260500.673","created_at":1790096800569,"underlying_price":"121.605","open_interest":"0","funding_rate":"0.00006399813361","price_change_rate_24h":"-0.006682","external_fair_price":"121.68666255","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2560-C","mark_price":"189.00694131","mark_iv":"0.67602365","delta":"0.99498625","greeks":{"delta":"0.9949862531610679","gamma":"0.00019253061762110086","vega":"0.01671251090189658","theta":"-1.3448636635532305","rho":"-0.003212411517283116","vanna":"0.00002284823214807698","volga":"0.0016128380011703478"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.039511","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-190000-C","mark_price":"336.7166762","mark_iv":"0.51874895","delta":"0.03080312","greeks":{"delta":"0.030803117256090105","gamma":"0.0000021891414454359855","vega":"42.963669238210244","theta":"-6.400872010594517","rho":"-1.7031439793057472","vanna":"-0.0021539530067844663","volga":"3.5027074571653545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.114511","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-98-P","mark_price":"0.00444365","mark_iv":"1.56404468","delta":"-0.00197184","greeks":{"delta":"-0.0019718388587925432","gamma":"0.0008244199507580461","vega":"0.00030383798768484173","theta":"-0.03821240572080546","rho":"-0.00000007552553893392151","vanna":"0.000004649683740443525","volga":"0.00001578226636400914"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.672084","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-85000-P","mark_price":"1918.5688371","mark_iv":"0.36582384","delta":"-0.38720316","greeks":{"delta":"-0.3872031638745394","gamma":"0.000056800821974095415","vega":"70.77141160005132","theta":"-73.49987316567784","rho":"-0.8736249808461971","vanna":"0.0004714299495348531","volga":"0.11775514318594682"},"last_traded_price":"","bid":"1887.86","bid_size":"0.001","bid_iv":"0.36337652","ask":"2030.76","ask_size":"0.001","ask_iv":"0.38356417","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.145148","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2800-P","mark_price":"83.68289429","mark_iv":"0.50387967","delta":"-0.62948676","greeks":{"delta":"-0.6294867622703962","gamma":"0.0027417058398573465","vega":"1.035222259251027","theta":"-6.849803801379951","rho":"-0.008300342504975208","vanna":"-0.0002836218379963839","volga":"0.0025667971638798485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-75000-C","mark_price":"11545.628535","mark_iv":"0.75052314","delta":"0.98912104","greeks":{"delta":"0.9891210371382364","gamma":"0.000005401219647084017","vega":"2.176748231994375","theta":"-45.74014697954378","rho":"-0.8288697375432922","vanna":"0.00007430944122233423","volga":"0.14649253294966244"},"last_traded_price":"4933.29","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"708039.65603747766","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.039964","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1900-C","mark_price":"357.22417982","mark_iv":"1.02243895","delta":"0.56120574","greeks":{"delta":"0.561205740196259","gamma":"0.000356690384222951","vega":"4.4918444712784416","theta":"-1.3481980339808373","rho":"-1.8068728201338444","vanna":"-0.0017006180107932063","volga":"-0.003267033611010999"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107676","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1350-P","mark_price":"66.92482237","mark_iv":"1.02253566","delta":"-0.24344051","greeks":{"delta":"-0.24344051485885015","gamma":"0.000772759965264144","vega":"1.2451623371749188","theta":"-2.6519625715268433","rho":"-0.04330927759852339","vanna":"0.000341206102812107","volga":"0.0037130560226660706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.354166","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-60-P","mark_price":"6.45956276","mark_iv":"0.75674093","delta":"-0.14501129","greeks":{"delta":"-0.14501128969829702","gamma":"0.0036608719331891575","vega":"0.19069871551207254","theta":"-0.024885286379590307","rho":"-0.048777727023597964","vanna":"0.001100085324295081","volga":"0.0011284613064749443"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058328","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2500-P","mark_price":"1024.25129009","mark_iv":"1.20016832","delta":"-0.75008589","greeks":{"delta":"-0.750085886139702","gamma":"0.0004085533129819034","vega":"2.1465739264432315","theta":"-1.8170505224912292","rho":"-1.8414175884245836","vanna":"-0.001334743177100425","volga":"0.013655919801163484"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.077191","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-114000-C","mark_price":"5245.40627151","mark_iv":"0.40553591","delta":"0.31984693","greeks":{"delta":"0.3198469318293567","gamma":"0.000011984970311221912","vega":"274.5163955624696","theta":"-23.956660507345767","rho":"-39.60933655371091","vanna":"-0.006681899060054997","volga":"2.896897943812482"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000421","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-76000-C","mark_price":"10514.29157306","mark_iv":"0.76555798","delta":"0.99507877","greeks":{"delta":"0.9950787698626189","gamma":"0.000003378476749891221","vega":"0.8588201380807534","theta":"-33.64097015452646","rho":"-0.46676646290189494","vanna":"0.00003259868852083453","volga":"0.07229130592635029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.043698","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-148-C","mark_price":"0.34527901","mark_iv":"0.83590383","delta":"0.05374978","greeks":{"delta":"0.05374977572069223","gamma":"0.006837636309839493","vega":"0.02088583495678174","theta":"-0.09138438982256702","rho":"-0.00009100574522269974","vanna":"-0.0003704471097542534","volga":"0.0007022672864930362"},"last_traded_price":"","bid":"","bid_size":"","bid_iv":"0.67561791","ask":"","ask_size":"","ask_iv":"0.97424402","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-91-P","mark_price":"0.98193414","mark_iv":"0.63166736","delta":"-0.08287576","greeks":{"delta":"-0.0828757550648516","gamma":"0.006399173530807358","vega":"0.05776082064865106","theta":"-0.0476649245356044","rho":"-0.001012074504510473","vanna":"0.0009202144097390611","volga":"0.0015036081607843416"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.08067","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1900-P","mark_price":"34.37804308","mark_iv":"0.59840109","delta":"-0.08027508","greeks":{"delta":"-0.08027508291358985","gamma":"0.00017946152583800512","vega":"2.0809793882114986","theta":"-0.6366244914999012","rho":"-0.08817766833492008","vanna":"0.0014001429830978736","volga":"0.05425202962857934"},"last_traded_price":"","bid":"33.57","bid_size":"0.1","bid_iv":"0.59263133","ask":"36.62","ask_size":"0.1","ask_iv":"0.60713911","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.088818","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-92000-C","mark_price":"94.26721419","mark_iv":"0.46947601","delta":"0.06392247","greeks":{"delta":"0.06392247408020835","gamma":"0.0000363841470968918","vega":"9.172292171446971","theta":"-83.10883434056029","rho":"-0.00676751752225451","vanna":"-0.00035301052449730844","volga":"0.46493907949944024"},"last_traded_price":"169.79","bid":"68.89","bid_size":"0.001","bid_iv":"0.43762802","ask":"110","ask_size":"0.028","ask_iv":"0.48393159","last_iv":"0.4818225","volume_24h":"4387.34468460021","total_volume":"3315328.64767034115","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"80","funding_rate":"","price_change_rate_24h":"-0.407938","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-85000-P","mark_price":"4487.71378163","mark_iv":"0.38181665","delta":"-0.40694361","greeks":{"delta":"-0.40694361131240836","gamma":"0.000027907114566573146","vega":"143.2844753051993","theta":"-36.72426600381849","rho":"-8.06809343576659","vanna":"0.0003609665600695001","volga":"0.07651022431786872"},"last_traded_price":"","bid":"4449.85","bid_size":"0.001","bid_iv":"0.37990567","ask":"4631.46","ask_size":"0.001","ask_iv":"0.39257934","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054419","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-102000-C","mark_price":"5272.98876084","mark_iv":"0.39467045","delta":"0.36962466","greeks":{"delta":"0.36962466210088546","gamma":"0.000015811914507706685","vega":"236.09640864638345","theta":"-29.613996206969432","rho":"-26.671263082873352","vanna":"-0.004413639893485781","volga":"1.364256216094983"},"last_traded_price":"","bid":"5000.97","bid_size":"0.001","bid_iv":"0.38169022","ask":"5778.9","ask_size":"0.001","ask_iv":"0.41450362","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00402","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-62-C","mark_price":"55.76346164","mark_iv":"2.11835076","delta":"1.00002015","greeks":{"delta":"1.0000201483284297","gamma":"0.000022948680501293276","vega":"0.000048385497077591983","theta":"-0.008439642290782812","rho":"-0.004003302767578413","vanna":"0.000000675956222262381","volga":"0.000002916243759588495"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001273","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-99-P","mark_price":"1.950368","mark_iv":"0.59197068","delta":"-0.15334916","greeks":{"delta":"-0.1533491551488353","gamma":"0.010584782188524659","vega":"0.08953712700919164","theta":"-0.06891491898446236","rho":"-0.002010234348733953","vanna":"0.0010715757538330285","volga":"0.0012923195101029734"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062894","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-79000-P","mark_price":"35.90983018","mark_iv":"0.54699174","delta":"-0.02352492","greeks":{"delta":"-0.02352491939460039","gamma":"0.000013856096802666946","vega":"4.069808274171547","theta":"-42.131455390292025","rho":"-0.002577994963340023","vanna":"0.0001668724399922722","volga":"0.2866252580189082"},"last_traded_price":"3069.6","bid":"20.93","bid_size":"0.001","bid_iv":"0.49887072","ask":"50","ask_size":"0.029","ask_iv":"0.57269212","last_iv":"1.84842053","volume_24h":"0","total_volume":"9831.684874305","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.018","funding_rate":"","price_change_rate_24h":"-0.644146","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-40000-C","mark_price":"50278.00051209","mark_iv":"0.54308543","delta":"1.01157673","greeks":{"delta":"1.0115767251469556","gamma":"0.0000015179783884433126","vega":"46.56244169568195","theta":"-16.4824930153346","rho":"-379.66139135413715","vanna":"0.0014645761330039533","volga":"2.469050613191172"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007264","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-120-C","mark_price":"0.63343288","mark_iv":"0.76171072","delta":"0.28081843","greeks":{"delta":"0.28081842819683805","gamma":"0.09117987578714803","vega":"0.016365658729484815","theta":"-1.017401508940669","rho":"-0.000010765994398103984","vanna":"-0.00011167563634840242","volga":"0.00007634637821142003"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.591605","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-59000-C","mark_price":"28020.52354518","mark_iv":"0.57704495","delta":"0.99065534","greeks":{"delta":"0.9906553412047743","gamma":"0.0000023006648467292217","vega":"10.234737171548504","theta":"-19.614684680431868","rho":"-28.88061055799603","vanna":"0.00041008191485945915","volga":"0.7748853667924586"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.01476","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-103-C","mark_price":"17.8731341","mark_iv":"0.57970969","delta":"0.79901959","greeks":{"delta":"0.7990195920911486","gamma":"0.012951041085075492","vega":"0.10728432407299068","theta":"-0.09063229477749515","rho":"-0.018421748095610035","vanna":"0.0010106096230002059","volga":"0.000986589095144651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000978","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-70-C","mark_price":"33.09588672","mark_iv":"0.68298592","delta":"0.83621286","greeks":{"delta":"0.8362128562376119","gamma":"0.00574055717206218","vega":"0.18077988405154952","theta":"-0.041338069215344386","rho":"-0.16740204507988404","vanna":"0.00120244641294797","volga":"0.0010556158448270768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.072088","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-69000-P","mark_price":"681.54319331","mark_iv":"0.43432046","delta":"-0.08632369","greeks":{"delta":"-0.08632369393082728","gamma":"0.000009907057833278387","vega":"57.86078544871715","theta":"-18.09569452406374","rho":"-1.2252907453718784","vanna":"0.0018248422358055438","volga":"2.1602860150149534"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.129087","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-168-P","mark_price":"50.83783217","mark_iv":"0.73059131","delta":"-0.91982694","greeks":{"delta":"-0.9198269402454319","gamma":"0.005557321951968841","vega":"0.058017777735452955","theta":"-0.04715755586501012","rho":"-0.05239829415327682","vanna":"-0.0010919564528202353","volga":"0.0017801131953687807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002074","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1700-C","mark_price":"90.84297232","mark_iv":"1.07795247","delta":"0.40234222","greeks":{"delta":"0.4023422246004206","gamma":"0.0010794501587780025","vega":"1.2902059677906221","theta":"-4.2542432511090755","rho":"-0.04136556774110344","vanna":"-0.0003675900711779222","volga":"0.0014295696276104975"},"last_traded_price":"","bid":"49.389","bid_size":"0.1","bid_iv":"0.75397272","ask":"162.82","ask_size":"0.1","ask_iv":"1.63371474","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.056049","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-134-P","mark_price":"16.23859171","mark_iv":"1.24574395","delta":"-0.99380508","greeks":{"delta":"-0.9938050833992826","gamma":"0.0029906930128705835","vega":"0.0008778999884564619","theta":"-0.043283017914769385","rho":"-0.0002759954237683737","vanna":"-0.00001519561761276299","volga":"0.00004450781534683817"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010094","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-145000-C","mark_price":"0.16912965","mark_iv":"1.56518863","delta":"0.0000649","greeks":{"delta":"0.00006489984468854589","gamma":"0.000000022978622403003637","vega":"0.01931269792480006","theta":"-0.5777462542549416","rho":"-0.000012141952316751639","vanna":"-0.0000005649136147941547","volga":"0.0018697193191768839"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.957604","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-78000-C","mark_price":"10009.5826557","mark_iv":"0.38669473","delta":"0.82950467","greeks":{"delta":"0.8295046703413658","gamma":"0.00002411274380639455","vega":"71.88339611300795","theta":"-46.79545915289042","rho":"-10.31682573921075","vanna":"0.0017438937093084965","volga":"1.410905533944379"},"last_traded_price":"3098.07","bid":"9344.91","bid_size":"0.013","bid_iv":"0.26662613","ask":"10501.23","ask_size":"0.013","ask_iv":"0.44389809","volume_24h":"0","total_volume":"30454.472008444","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.4","funding_rate":"","price_change_rate_24h":"0.033085","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-85-C","mark_price":"26.42864158","mark_iv":"0.61535948","delta":"0.72128798","greeks":{"delta":"0.7212879831582382","gamma":"0.006956528572769786","vega":"0.29467105560737933","theta":"-0.03932977593450835","rho":"-0.19956909054155844","vanna":"-0.000009203433471830915","volga":"-0.000004682673452957696"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.0777","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-88000-P","mark_price":"9468.14957505","mark_iv":"0.39278613","delta":"-0.44437276","greeks":{"delta":"-0.44437276251329044","gamma":"0.000016698176748245856","vega":"248.13927300337028","theta":"-21.132465879306384","rho":"-47.89077308850781","vanna":"-0.000813102115824732","volga":"-0.11816588401024038"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033428","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-54000-P","mark_price":"277.4441157","mark_iv":"0.53693244","delta":"-0.02793154","greeks":{"delta":"-0.02793153972498908","gamma":"0.0000027325962026690776","vega":"28.148556740929834","theta":"-7.720793587836348","rho":"-0.7116279185386734","vanna":"0.0009978123366348192","volga":"1.6551770922126463"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.166626","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-210-C","mark_price":"1.59618506","mark_iv":"0.73743101","delta":"0.09043329","greeks":{"delta":"0.0904332910284428","gamma":"0.0037131797338335083","vega":"0.09737236719298085","theta":"-0.039206338352750024","rho":"-0.004094121253350306","vanna":"-0.0019240710355027536","volga":"0.003040928172161183"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031426","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-90000-P","mark_price":"12476.99915873","mark_iv":"0.39894304","delta":"-0.45043987","greeks":{"delta":"-0.4504398682441391","gamma":"0.000013623908125255035","vega":"306.98320059957","theta":"-16.920213745537087","rho":"-94.21685056106975","vanna":"-0.0016028488744651967","volga":"-0.23084086918913543"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.034429","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3400-P","mark_price":"669.10616927","mark_iv":"0.54286855","delta":"-0.86981436","greeks":{"delta":"-0.869814356607352","gamma":"0.0004532840562522318","vega":"1.9161161737595853","theta":"-1.0936540826585572","rho":"-0.6896443109075279","vanna":"-0.0016454552959533208","volga":"0.05007001240284024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001286","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-76000-P","mark_price":"1620.98098712","mark_iv":"0.40119711","delta":"-0.18599221","greeks":{"delta":"-0.18599221464225554","gamma":"0.00001826786991686542","vega":"98.55417937965956","theta":"-27.86004655588038","rho":"-2.9142290922544953","vanna":"0.0020708166893726263","volga":"1.610377807873661"},"last_traded_price":"","bid":"1604.25","bid_size":"0.001","bid_iv":"0.39883883","ask":"1706.1","ask_size":"0.001","ask_iv":"0.40910961","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.089412","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-112000-C","mark_price":"5615.90199984","mark_iv":"0.40422441","delta":"0.337444","greeks":{"delta":"0.3374440010147078","gamma":"0.00001230038526425621","vega":"280.82984639682104","theta":"-24.56123722759779","rho":"-42.40703977093438","vanna":"-0.006466058604058721","volga":"2.5370188895389187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000351","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2600-P","mark_price":"0.21419366","mark_iv":"0.57968966","delta":"-0.0095936","greeks":{"delta":"-0.009593600290885433","gamma":"0.0003913032320529268","vega":"0.029126546572840094","theta":"-1.3566566109089473","rho":"-0.0000036404920506493243","vanna":"0.000042373645421482964","volga":"0.002727592149167005"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.912","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2900-C","mark_price":"512.50538245","mark_iv":"0.54938798","delta":"0.59692855","greeks":{"delta":"0.596928548114005","gamma":"0.00030828103873643256","vega":"9.662088091297917","theta":"-1.1595905851053372","rho":"-3.8700525984438867","vanna":"-0.0018032220992380292","volga":"-0.009694002642809273"},"last_traded_price":"","bid":"499.3","bid_size":"0.1","bid_iv":"0.53881547","ask":"535.75","ask_size":"0.1","ask_iv":"0.57661316","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017788","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-142-P","mark_price":"26.53653543","mark_iv":"0.63774129","delta":"-0.78974657","greeks":{"delta":"-0.7897465650167302","gamma":"0.012085240067662902","vega":"0.11013385675170552","theta":"-0.08546952132471498","rho":"-0.02735107162566758","vanna":"-0.0014690112849818882","volga":"0.0013783223039602215"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005625","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-68000-P","mark_price":"1040.66326406","mark_iv":"0.43442646","delta":"-0.1043826","greeks":{"delta":"-0.10438260274881206","gamma":"0.000009551009940563152","vega":"79.60248064409318","theta":"-17.156871770644845","rho":"-2.6692403631788766","vanna":"0.002213574055940354","volga":"2.421346831809246"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103386","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-125-P","mark_price":"29.75563316","mark_iv":"0.79671046","delta":"-0.9335525","greeks":{"delta":"-0.9335525012090722","gamma":"0.008171131834139108","vega":"0.02702265185871754","theta":"-0.051914692832398975","rho":"-0.013549299914790694","vanna":"-0.0005881756250027278","volga":"0.0008343155851042814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.074423","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-1700-P","mark_price":"19.5611942","mark_iv":"0.63995682","delta":"-0.04687474","greeks":{"delta":"-0.04687473567205962","gamma":"0.00011021045516568202","vega":"1.3667136050522593","theta":"-0.4505160117336008","rho":"-0.05017331819095176","vanna":"0.0010548383064764215","volga":"0.04875847631390796"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.115548","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-94_5-P","mark_price":"0.65571305","mark_iv":"0.68825957","delta":"-0.35287505","greeks":{"delta":"-0.35287505330260543","gamma":"0.1371302180478741","vega":"0.014623002082804981","theta":"-0.80976294317677","rho":"-0.000011144674382106516","vanna":"0.0000777113783381869","volga":"0.000028016193010841732"},"last_traded_price":"","bid":"0.24","bid_size":"2","bid_iv":"0.38834252","ask":"1.021","ask_size":"2","ask_iv":"0.93177149","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009979","forward_rate":"0.01525378","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-50000-C","mark_price":"40836.55346207","mark_iv":"0.48553773","delta":"0.98111889","greeks":{"delta":"0.9811188857638357","gamma":"0.0000031635117476325085","vega":"86.75498551336179","theta":"-19.178437681905123","rho":"-308.36673192945784","vanna":"0.002430766721967101","volga":"3.3604116260964343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007393","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-101-P","mark_price":"2.31843504","mark_iv":"0.5852178","delta":"-0.17741794","greeks":{"delta":"-0.17741793884259324","gamma":"0.011767790152859144","vega":"0.0984086955559561","theta":"-0.07477141491384802","rho":"-0.0023895991587408725","vanna":"0.0010561703327849562","volga":"0.00115334098292959"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058528","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-156-C","mark_price":"1.47950092","mark_iv":"0.68774132","delta":"0.12561195","greeks":{"delta":"0.12561194846747675","gamma":"0.007952826651297542","vega":"0.07815696133129495","theta":"-0.0726930813840466","rho":"-0.0015249140433905117","vanna":"-0.0013223733946464812","volga":"0.0017895355190828527"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008335","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-180000-P","mark_price":"91164.5782853","mark_iv":"0.47236788","delta":"-0.96735672","greeks":{"delta":"-0.9673567214924144","gamma":"0.000003849597795316398","vega":"102.70645175530797","theta":"2.574055537073577","rho":"-688.4058690042568","vanna":"-0.004775776458272635","volga":"6.150693886914097"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006288","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-800-C","mark_price":"761.5237308","mark_iv":"2.90294883","delta":"0.99825542","greeks":{"delta":"0.9982554151443009","gamma":"0.000018360120947093436","vega":"0.009317357963094942","theta":"-0.8147494523930108","rho":"-0.054670383154953","vanna":"0.0000053383304963599296","volga":"0.0002366950953885931"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.093245","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2550-P","mark_price":"38.84482387","mark_iv":"0.49980713","delta":"-0.21941008","greeks":{"delta":"-0.21941008243265403","gamma":"0.0010093617363734065","vega":"1.7354956578998753","theta":"-2.535407801163983","rho":"-0.017688084804001886","vanna":"0.0008452106723445986","volga":"0.018020754890186442"},"last_traded_price":"","bid":"38.37","bid_size":"0.1","bid_iv":"0.49755352","ask":"43","ask_size":"0.1","ask_iv":"0.52396544","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099067","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2400-P","mark_price":"867.53987928","mark_iv":"1.33387907","delta":"-0.86470023","greeks":{"delta":"-0.8647002309179574","gamma":"0.00041658937338041847","vega":"0.875643937063284","theta":"-2.318939286529383","rho":"-0.561413898763987","vanna":"-0.000601745577613454","volga":"0.010245224292993368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.07921","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-92000-C","mark_price":"8445.6782092","mark_iv":"0.39176021","delta":"0.51616132","greeks":{"delta":"0.5161613178764918","gamma":"0.00001697937625538412","vega":"251.6589388324703","theta":"-32.814863957567056","rho":"-42.71901869468357","vanna":"-0.002008553102078051","volga":"-0.014252005113541043"},"last_traded_price":"","bid":"8224.72","bid_size":"0.001","bid_iv":"0.38147377","ask":"8924.44","ask_size":"0.001","ask_iv":"0.40925632","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.008622","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-85000-P","mark_price":"497.98168459","mark_iv":"0.37788742","delta":"-0.28414318","greeks":{"delta":"-0.28414317973286013","gamma":"0.00012245556472307925","vega":"24.848102498229128","theta":"-174.98487047701846","rho":"-0.03575049659969068","vanna":"0.0004097544307812256","volga":"0.20233187328657493"},"last_traded_price":"1020","bid":"473.57","bid_size":"0.001","bid_iv":"0.36663961","ask":"523.6","ask_size":"0.024","ask_iv":"0.38674719","volume_24h":"1706.5661452048","total_volume":"1706.5790143046","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.04","funding_rate":"","price_change_rate_24h":"-0.473996","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-84-P","mark_price":"0.11291861","mark_iv":"1.00631785","delta":"-0.01560389","greeks":{"delta":"-0.015603893878624446","gamma":"0.0020368201455389923","vega":"0.0074899235819220235","theta":"-0.03898557796250269","rho":"-0.000029762139966329492","vanna":"0.0001258814826183259","volga":"0.00031938552682154206"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.14883","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-100-P","mark_price":"18.41519434","mark_iv":"0.61232888","delta":"-0.44713202","greeks":{"delta":"-0.44713202275528935","gamma":"0.009657300704238","vega":"0.2726621196416471","theta":"-0.04099305374014504","rho":"-0.09314575009635606","vanna":"-0.0013155845039728644","volga":"-0.00019269101994497768"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.080219","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-106000-P","mark_price":"20130.03306595","mark_iv":"0.39797484","delta":"-0.8108378","greeks":{"delta":"-0.8108377984852351","gamma":"0.000016286573422954563","vega":"124.3501645018839","theta":"-16.238012543709537","rho":"-51.63235660249925","vanna":"-0.0037672759465672938","volga":"2.74071306615266"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024297","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-82-C","mark_price":"19.85372971","mark_iv":"0.6207967","delta":"0.75843825","greeks":{"delta":"0.7584382450150018","gamma":"0.010693758569953573","vega":"0.15522254585009576","theta":"-0.05979957936091636","rho":"-0.050923654713963956","vanna":"0.0009455464607931483","volga":"0.0006097927071239765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.098854","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2300-P","mark_price":"3.58327232","mark_iv":"0.61426154","delta":"-0.03224703","greeks":{"delta":"-0.0322470311727945","gamma":"0.0002635774447530198","vega":"0.32239386811813864","theta":"-1.0176082255710734","rho":"-0.0009444488401693751","vanna":"0.0003340842350826611","volga":"0.016981640967392582"},"last_traded_price":"","bid":"3.43","bid_size":"0.1","bid_iv":"0.60445765","ask":"5.33","ask_size":"0.1","ask_iv":"0.65705692","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.297714","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2400-P","mark_price":"307.72000276","mark_iv":"0.55413023","delta":"-0.28656435","greeks":{"delta":"-0.28656434856362056","gamma":"0.0002616196443776119","vega":"8.270413392529465","theta":"-0.7369817673499853","rho":"-2.3236684667684635","vanna":"0.0005945490457337315","volga":"0.00965835932543577"},"last_traded_price":"","bid":"298.23","bid_size":"0.1","bid_iv":"0.53851919","ask":"331.24","ask_size":"0.1","ask_iv":"0.57837791","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023007","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3300-P","mark_price":"615.83449033","mark_iv":"0.53683779","delta":"-0.74928193","greeks":{"delta":"-0.74928192656966","gamma":"0.0005195599972573432","vega":"3.7883591473421308","theta":"-1.2887072553988328","rho":"-1.1071584424867549","vanna":"-0.002260573757251237","volga":"0.04056542786636602"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003065","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1200-P","mark_price":"33.74613429","mark_iv":"0.67857473","delta":"-0.04084176","greeks":{"delta":"-0.04084175812616022","gamma":"0.00005441147840277452","vega":"2.1063630827864213","theta":"-0.24583895812424605","rho":"-0.25482525489290875","vanna":"0.001317568757522306","volga":"0.06360576089015221"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.099836","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ADA-USD-PERP","mark_price":"0.24971974","delta":"0.99993934","greeks":{"delta":"0.99993933512187","gamma":"0","vega":"0"},"last_traded_price":"0.2522","bid":"0.2496","bid_size":"43621","ask":"0.25","ask_size":"43552","volume_24h":"1562.95","total_volume":"421846116.0117628133","created_at":1790096800569,"underlying_price":"0.24973489","open_interest":"74338","funding_rate":"0.00010002134114","price_change_rate_24h":"0.021889","external_fair_price":"0.24973489","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-97_5-C","mark_price":"4.51475916","mark_iv":"0.65280053","delta":"0.47575933","greeks":{"delta":"0.47575932827636475","gamma":"0.030006669546012037","vega":"0.08130991798405524","theta":"-0.1662312368697407","rho":"-0.0020558065627085753","vanna":"-0.0002647749990225538","volga":"0.000016093208515977752"},"last_traded_price":"","bid":"4.11","bid_size":"1","bid_iv":"0.60262085","ask":"5.04","ask_size":"1","ask_iv":"0.71697482","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.230391","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-80-C","mark_price":"38.5380255","mark_iv":"0.71766583","delta":"0.96766323","greeks":{"delta":"0.9676632303159884","gamma":"0.002885230768348178","vega":"0.029588561431552883","theta":"-0.03787765930884545","rho":"-0.03972094619497104","vanna":"0.0005518881345482448","volga":"0.001173937096811093"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002705","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-85000-C","mark_price":"6776.63684858","mark_iv":"0.38181665","delta":"0.60234959","greeks":{"delta":"0.6023495942482412","gamma":"0.000027907114566571117","vega":"143.2844753052099","theta":"-49.02910181142732","rho":"-12.183160944383191","vanna":"0.000360966560069485","volga":"0.07651022431786625"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.02125","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4800-P","mark_price":"2101.5913488","mark_iv":"0.58272635","delta":"-0.80936041","greeks":{"delta":"-0.809360410040697","gamma":"0.00021811244937530258","vega":"7.250870336408619","theta":"-0.49989771410065953","rho":"-15.86962661967386","vanna":"-0.005835129062852883","volga":"0.1255140434695496"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004207","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1700-C","mark_price":"1168.08599161","mark_iv":"0.61303918","delta":"0.93526394","greeks":{"delta":"0.9352639387742743","gamma":"0.00013301414635354626","vega":"3.1160139404587115","theta":"-0.825693779149892","rho":"-5.90828658754775","vanna":"0.0017286815200404412","volga":"0.06513280014370375"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00844","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-75000-P","mark_price":"62.87039358","mark_iv":"0.46089999","delta":"-0.02505079","greeks":{"delta":"-0.025050789766633837","gamma":"0.000009048651584816004","vega":"8.221910871789307","theta":"-19.390832710208567","rho":"-0.01657085079885061","vanna":"0.00038877686371020196","volga":"0.658909807814331"},"last_traded_price":"","bid":"54.26","bid_size":"0.029","bid_iv":"0.44944464","ask":"89.91","ask_size":"0.029","ask_iv":"0.4897447","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.538457","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-107-C","mark_price":"14.96062457","mark_iv":"0.57228829","delta":"0.73802992","greeks":{"delta":"0.7380299152623864","gamma":"0.015169105745689273","vega":"0.12404974183411469","theta":"-0.10171747780171755","rho":"-0.015419839386164124","vanna":"0.0008217068775988351","volga":"0.0006096241325829614"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001732","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"MSTR-USD-PERP","mark_price":"169.12873743","delta":"1.00052028","greeks":{"delta":"1.00052027821376","gamma":"0","vega":"0"},"last_traded_price":"149.98","bid":"169.11","bid_size":"64.3","ask":"169.23","ask_size":"64.3","volume_24h":"0","total_volume":"916652.289","created_at":1790096800569,"underlying_price":"169.04078919","open_interest":"0.4","funding_rate":"0.00005954656049","price_change_rate_24h":"0.012851","external_fair_price":"169.13161984","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-200-C","mark_price":"0.00106666","mark_iv":"1.75798416","delta":"0.00024952","greeks":{"delta":"0.00024952100047625825","gamma":"0.00005312019980684685","vega":"0.00009294676326563861","theta":"-0.003119485337183983","rho":"-0.0000000765761634691743","vanna":"-0.0000016300908231276734","volga":"0.000006681897264220467"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.737115","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7000-P","mark_price":"4249.60892369","mark_iv":"2.09781556","delta":"-1.00064748","greeks":{"delta":"-1.000647480442097","gamma":"0.0000000013046704605070201","vega":"0.0000014844425934041372","theta":"0.6794552750361454","rho":"-0.3050827499012395","vanna":"-0.0000000013759045453512286","volga":"0.0000001953969049843767"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001846","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-72_5-C","mark_price":"23.52650071","mark_iv":"0.80577758","delta":"0.95782129","greeks":{"delta":"0.9578212917040919","gamma":"0.005732833457632576","vega":"0.0191747511755813","theta":"-0.05966794408179996","rho":"-0.01071284930937731","vanna":"0.00038109990764100796","volga":"0.0006189304602536479"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.104371","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-20000-P","mark_price":"56.3997689","mark_iv":"1.18988979","delta":"-0.00298691","greeks":{"delta":"-0.002986908353937129","gamma":"0.00000017509266255339075","vega":"3.997014434987295","theta":"-2.5025036964095047","rho":"-0.14466210631982768","vanna":"0.00008354828599698508","volga":"0.19897179882855828"},"last_traded_price":"7.5","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"153.58782651476","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"0.091318","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-95-C","mark_price":"10.53149198","mark_iv":"0.61024953","delta":"0.57793791","greeks":{"delta":"0.5779379079629083","gamma":"0.01602226922002331","vega":"0.1602414313238216","theta":"-0.08206060486748894","rho":"-0.018933707809020563","vanna":"-0.00020713379261599578","volga":"-0.00003627701513353745"},"last_traded_price":"10.233","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1777.6176503","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"38","funding_rate":"","price_change_rate_24h":"0.105863","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-125-C","mark_price":"9.7803899","mark_iv":"0.66874463","delta":"0.39291487","greeks":{"delta":"0.3929148695351978","gamma":"0.008578152047850188","vega":"0.26450772072887996","theta":"-0.05161751249586643","rho":"-0.04947011344752876","vanna":"-0.003172812183462588","volga":"0.0008793310768732232"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.051391","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-50-C","mark_price":"68.92599423","mark_iv":"0.85886031","delta":"0.99369491","greeks":{"delta":"0.993694906605804","gamma":"0.0006918941934796471","vega":"0.021131512383381238","theta":"-0.019110768324203473","rho":"-0.1767911410526121","vanna":"0.0003696378241914969","volga":"0.0009592165533783413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003592","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-78000-P","mark_price":"6801.2044457","mark_iv":"0.40740141","delta":"-0.29359524","greeks":{"delta":"-0.2935952407470654","gamma":"0.000011469081225623053","vega":"263.9083693015096","theta":"-16.052092931467367","rho":"-51.357546371791244","vanna":"0.0016518040833322003","volga":"0.8207886690252554"},"last_traded_price":"","bid":"6468.23","bid_size":"0.001","bid_iv":"0.39557566","ask":"7222.89","ask_size":"0.001","ask_iv":"0.42416684","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051041","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-48000-P","mark_price":"43.79311255","mark_iv":"0.77208799","delta":"-0.00589709","greeks":{"delta":"-0.005897085221543326","gamma":"0.0000007815193195962902","vega":"4.651791185797233","theta":"-4.703432408670623","rho":"-0.045137337581918395","vanna":"0.00015829088328056854","volga":"0.34499198969704564"},"last_traded_price":"","bid":"20.04","bid_size":"0.029","bid_iv":"0.70648524","ask":"55.05","ask_size":"0.029","ask_iv":"0.79464176","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.105654","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-40-C","mark_price":"78.798136","mark_iv":"0.97521869","delta":"1.00033062","greeks":{"delta":"1.0003306163804733","gamma":"0.0003452398881850534","vega":"0.011972679196978711","theta":"-0.01571659261556152","rho":"-0.20211260689450333","vanna":"0.00020376384178671215","volga":"0.0005873722626807043"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003549","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-45000-C","mark_price":"41527.93624255","mark_iv":"2.52376259","delta":"0.99966838","greeks":{"delta":"0.9996683779264478","gamma":"0.0000001445388324954357","vega":"0.1958778429139737","theta":"-24.15516262251506","rho":"-2.981323135119223","vanna":"0.0000026476982613117717","volga":"0.007245566461557503"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011337","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-96-C","mark_price":"21.82705525","mark_iv":"1.14168452","delta":"0.98477851","greeks":{"delta":"0.9847785082211339","gamma":"0.003394475409816273","vega":"0.003857255383961608","theta":"-0.09041475607267253","rho":"-0.0015669814668745953","vanna":"0.000059219646515473586","volga":"0.00015065490966859076"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001234","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-75000-C","mark_price":"13722.27327672","mark_iv":"0.40486224","delta":"0.84166164","greeks":{"delta":"0.8416616354397077","gamma":"0.000016947326370145823","vega":"92.26517392509002","theta":"-38.723872376719854","rho":"-24.67015240181718","vanna":"0.002102968374381739","volga":"1.763720611965083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.020498","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-58000-P","mark_price":"1879.62522459","mark_iv":"0.45248978","delta":"-0.09908146","greeks":{"delta":"-0.09908146332862001","gamma":"0.000005177469447444324","vega":"132.32086431123187","theta":"-9.696550703405633","rho":"-14.19350651926394","vanna":"0.0030931481219453015","volga":"3.4990435959383577"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.113572","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"CRCL-USD-PERP","mark_price":"94.79078535","delta":"1.00061628","greeks":{"delta":"1.000616279100515","gamma":"0","vega":"0"},"last_traded_price":"91.792","bid":"94.749","bid_size":"114.9","ask":"94.818","ask_size":"114.8","volume_24h":"476.9898","total_volume":"331619.7611","created_at":1790096800569,"underlying_price":"94.73240375","open_interest":"4.6","funding_rate":"0.00007100246677","price_change_rate_24h":"0.004092","external_fair_price":"94.77954441","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-77000-C","mark_price":"9573.34556702","mark_iv":"0.55767416","delta":"0.98415536","greeks":{"delta":"0.9841553648788938","gamma":"0.000008569169948339261","vega":"3.545375040171881","theta":"-43.37807990593587","rho":"-0.9495614345384272","vanna":"0.00015261361508858126","volga":"0.281354614957804"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-85-C","mark_price":"32.77980601","mark_iv":"1.46805394","delta":"0.9964978","greeks":{"delta":"0.9964977966403373","gamma":"0.0007445198826162723","vega":"0.0010878723242845902","theta":"-0.0369349406614089","rho":"-0.0023532880622957456","vanna":"0.000016103872924338507","volga":"0.00005087801466913988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001676","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-134-C","mark_price":"1.00121712","mark_iv":"0.71775335","delta":"0.14861625","greeks":{"delta":"0.14861625162077274","gamma":"0.01689413564912962","vega":"0.04430989633597865","theta":"-0.1670817133655094","rho":"-0.0002638924071883069","vanna":"-0.0006079489834985964","volga":"0.0007466275872201212"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116325","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-160000-C","mark_price":"1431.27348971","mark_iv":"0.45037318","delta":"0.10401037","greeks":{"delta":"0.10401037180887074","gamma":"0.000005390261107339958","vega":"137.1147984494697","theta":"-12.425573869055425","rho":"-10.807893693829834","vanna":"-0.005885333697412834","volga":"6.517669798170024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.079341","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-180000-P","mark_price":"92415.77128221","mark_iv":"0.58006164","delta":"-1.00288226","greeks":{"delta":"-1.0028822621994815","gamma":"0.0000011253828360387577","vega":"12.523780982099854","theta":"8.726467311411582","rho":"-237.04104422433463","vanna":"-0.0006479812438405823","volga":"1.2899787814965415"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004151","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-90000-C","mark_price":"879.52893088","mark_iv":"0.37918232","delta":"0.27649901","greeks":{"delta":"0.27649900936638805","gamma":"0.00006288392986871367","vega":"47.00780249307264","theta":"-95.99783078005709","rho":"-0.2318188542004956","vanna":"-0.0009402657255811412","volga":"0.48335228279905684"},"last_traded_price":"235.61","bid":"874.21","bid_size":"0.001","bid_iv":"0.37672266","ask":"932.48","ask_size":"0.024","ask_iv":"0.38903844","volume_24h":"0","total_volume":"479932.88384779546","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.206","funding_rate":"","price_change_rate_24h":"-0.115366","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-120000-C","mark_price":"328.37129064","mark_iv":"0.43631182","delta":"0.05225672","greeks":{"delta":"0.05225672351938511","gamma":"0.000006689284558897348","vega":"39.24695737377518","theta":"-13.684801377599017","rho":"-0.5903518771928432","vanna":"-0.0018855376037390553","volga":"2.6545956280998833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.11671","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-88-C","mark_price":"16.04583802","mark_iv":"0.60813918","delta":"0.68231297","greeks":{"delta":"0.6823129703361834","gamma":"0.012371988737365386","vega":"0.17592093659530106","theta":"-0.06463625456458043","rho":"-0.04115663540425892","vanna":"0.00044164624523499287","volga":"0.00019133745167509674"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.100762","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-60-C","mark_price":"58.23567338","mark_iv":"0.94643011","delta":"0.9945385","greeks":{"delta":"0.9945385010408654","gamma":"0.0006567446372884536","vega":"0.008881904750792018","theta":"-0.02109574904119767","rho":"-0.06002321132357671","vanna":"0.00016557418269160353","volga":"0.00046424012873861286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002521","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2450-P","mark_price":"58.98144301","mark_iv":"0.51507924","delta":"-0.21117938","greeks":{"delta":"-0.21117937543759238","gamma":"0.000637362690338355","vega":"2.556332838740329","theta":"-1.6798749657924659","rho":"-0.060791872077975075","vanna":"0.0011561281965437233","volga":"0.025601584977663454"},"last_traded_price":"","bid":"58.05","bid_size":"0.1","bid_iv":"0.51175704","ask":"63.08","ask_size":"0.1","ask_iv":"0.53132122","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.042008","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-60-C","mark_price":"37.25012753","mark_iv":"0.79315381","delta":"0.95100795","greeks":{"delta":"0.9510079455653465","gamma":"0.0036200907854661807","vega":"0.04705656457702216","theta":"-0.04086357868646266","rho":"-0.06696895668427216","vanna":"0.0007704405286228389","volga":"0.0011594202235474475"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.063599","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-84000-C","mark_price":"15152.97972465","mark_iv":"0.40181073","delta":"0.66713665","greeks":{"delta":"0.6671366490382905","gamma":"0.00001282973571001891","vega":"291.16639133195855","theta":"-29.06858122327157","rho":"-114.423829653248","vanna":"0.0001361376358797972","volga":"0.04302333165173702"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003627","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6800-P","mark_price":"4049.6089286","mark_iv":"2.06251281","delta":"-1.00064742","greeks":{"delta":"-1.0006474226529647","gamma":"0.00000000194385377678879","vega":"0.0000021744805296449793","theta":"0.6794290789802061","rho":"-0.29072459388539107","vanna":"-0.0000000020202932972602584","volga":"0.0000002827760868451001"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001652","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-108000-P","mark_price":"24663.49671159","mark_iv":"0.40192","delta":"-0.66276568","greeks":{"delta":"-0.6627656822783526","gamma":"0.000012878309945559953","vega":"292.34824898079364","theta":"-13.5221968001035","rho":"-186.2400529392679","vanna":"-0.005916026041110798","volga":"1.8120241303193114"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023631","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-118-C","mark_price":"1.30339736","mark_iv":"0.72911157","delta":"0.48065322","greeks":{"delta":"0.48065321522775334","gamma":"0.11261079117818926","vega":"0.019347213503085825","theta":"-1.1586334734908967","rho":"-0.00002215288905720785","vanna":"-0.00001777193590640607","volga":"0.0000010211971452257904"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.429584","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-700-C","mark_price":"886.97252693","mark_iv":"1.75251171","delta":"0.96101271","greeks":{"delta":"0.9610127104084616","gamma":"0.00010504595881005655","vega":"0.4620400144054806","theta":"-1.2537345095679486","rho":"-0.9141980513692363","vanna":"0.0001945373059480472","volga":"0.005203378249113373"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.071044","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-160000-P","mark_price":"73476.26364835","mark_iv":"1.74552161","delta":"-1.00042404","greeks":{"delta":"-1.0004240417338328","gamma":"0.000000007494088770193193","vega":"0.007024191362942665","theta":"14.499502448464238","rho":"-5.274918625861541","vanna":"-0.00000019684741376066916","volga":"0.0006950525660350198"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006295","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-110000-P","mark_price":"23479.50978714","mark_iv":"0.95297543","delta":"-0.99876541","greeks":{"delta":"-0.9987654119327161","gamma":"0.0000007752164067707423","vega":"0.39669519022670513","theta":"7.495511891807918","rho":"-1.6856124385881492","vanna":"-0.00001450429235706503","volga":"0.036787966827634654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019905","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-15000-P","mark_price":"12249.60891347","mark_iv":"2.88021875","delta":"-1.0006476","greeks":{"delta":"-1.0006475996274766","gamma":"0.00000000000004447206951941167","vega":"0.00000000006947172612104617","theta":"0.6795147730453357","rho":"-0.879409012332912","vanna":"-0.00000000000006206855054071781","volga":"0.000000000011650326138820341"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000546","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-165-P","mark_price":"47.25051708","mark_iv":"1.42750059","delta":"-0.99695812","greeks":{"delta":"-0.9969581184034451","gamma":"0.000678232903644224","vega":"0.0009636398827586986","theta":"-0.01978419568770371","rho":"-0.0033921517842941946","vanna":"-0.000016333606887273425","volga":"0.000052465781544450454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001968","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-210-P","mark_price":"114.48444808","mark_iv":"1.93613399","delta":"-1.00040259","greeks":{"delta":"-1.0004025941880017","gamma":"0.0000003696555289270115","vega":"0.00000046838060634235133","theta":"0.014697699549029069","rho":"-0.008218928733972593","vanna":"-0.000000012375880557545552","volga":"0.00000005577627439567305"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02044","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1700-P","mark_price":"200.39573624","mark_iv":"1.12760233","delta":"-0.64527852","greeks":{"delta":"-0.6452785199873389","gamma":"0.0013049969114490717","vega":"0.944437560629566","theta":"-5.431273723676627","rho":"-0.052818625386903524","vanna":"-0.00029732873603370954","volga":"0.0017208229245271923"},"last_traded_price":"","bid":"101.115","bid_size":"0.1","bid_iv":"0.05","ask":"302.027","ask_size":"0.1","ask_iv":"2.14625093","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.231549","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-104-C","mark_price":"13.78642733","mark_iv":"1.22558323","delta":"0.9937922","greeks":{"delta":"0.9937922015703948","gamma":"0.0030452750553178437","vega":"0.0008794552777252519","theta":"-0.13173342644285738","rho":"-0.0002343177877622905","vanna":"0.000014847694827017686","volga":"0.000043476311351407325"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.00272","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-94000-P","mark_price":"7980.58418308","mark_iv":"0.38967341","delta":"-0.82671751","greeks":{"delta":"-0.8267175074904851","gamma":"0.000035933255794507927","vega":"47.69013689104077","theta":"-46.541251549298174","rho":"-3.6339783929929452","vanna":"-0.0014397621726861918","volga":"1.163345526510689"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.057235","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2200-P","mark_price":"751.66466709","mark_iv":"1.12829658","delta":"-0.68340142","greeks":{"delta":"-0.6834014167195703","gamma":"0.00048432274321926725","vega":"2.3922859465743374","theta":"-1.9237143429758636","rho":"-1.3513564023624978","vanna":"-0.0012772829462204664","volga":"0.00920134442364262"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102062","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-91000-P","mark_price":"4569.20339756","mark_iv":"0.49090888","delta":"-0.93743843","greeks":{"delta":"-0.9374384250790643","gamma":"0.00004364767621511872","vega":"7.1148412319205185","theta":"-95.19682984027222","rho":"-0.2028430426291855","vanna":"-0.0002621651591470436","volga":"0.3472904091986142"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.10626","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-86-P","mark_price":"0.65409132","mark_iv":"0.6665334","delta":"-0.05608274","greeks":{"delta":"-0.05608274166987599","gamma":"0.004486539916607436","vega":"0.042732124302898356","theta":"-0.03729542259622833","rho":"-0.0006741685864759876","vanna":"0.0007492842313475138","volga":"0.0014028818127975646"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.082945","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-11000-C","mark_price":"0.01","mark_iv":"2.58947767","delta":"0","greeks":{"delta":"0.00000000026835983060892126","gamma":"0.000000000002830947493191411","vega":"0.0000000039759348495869054","theta":"-0.00000019663578740747225","rho":"-0.0000000000017279754022024084","vanna":"-0.0000000000035904972003983966","volga":"0.0000000006126675909262638"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2440-C","mark_price":"310.01676165","mark_iv":"0.75119929","delta":"0.9924444","greeks":{"delta":"0.9924444006367905","gamma":"0.00015817678360679268","vega":"0.03985144746998861","theta":"-1.5600605413310356","rho":"-0.013762736039605126","vanna":"0.00004558930649201046","volga":"0.0030225264522033735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.022839","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1600-C","mark_price":"183.15019459","mark_iv":"0.98524587","delta":"0.53950137","greeks":{"delta":"0.539501371364327","gamma":"0.0008083443379254521","vega":"1.9988505925227573","theta":"-2.7170846944217466","rho":"-0.18877196980187105","vanna":"-0.00029014342871976637","volga":"-0.0004216990405576967"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.028825","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-100-P","mark_price":"2.12674788","mark_iv":"0.58843707","delta":"-0.16504469","greeks":{"delta":"-0.16504468805051936","gamma":"0.011174106247166018","vega":"0.09395801793955118","theta":"-0.07183517497352215","rho":"-0.002192028188063593","vanna":"0.0010674289971967365","volga":"0.0012267537077410775"},"last_traded_price":"2.168","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1873.14275952","total_volume":"18816.10934112","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"160","funding_rate":"","price_change_rate_24h":"-0.061675","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-80500-C","mark_price":"6023.20899634","mark_iv":"0.50483584","delta":"0.98472086","greeks":{"delta":"0.9847208629433062","gamma":"0.000013413143560892486","vega":"2.24845371359323","theta":"-48.2401314627794","rho":"-0.2673914780963134","vanna":"0.00010931788175894506","volga":"0.2038731110333302"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.067469","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1850-C","mark_price":"82.97623703","mark_iv":"1.12034608","delta":"0.32894914","greeks":{"delta":"0.32894914103676365","gamma":"0.0008145595657056247","vega":"1.438063117933283","theta":"-3.4688631738260955","rho":"-0.0536966816490834","vanna":"-0.0006006888804933595","volga":"0.004173656477398891"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01378","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-500-P","mark_price":"9.48531743","mark_iv":"2.05513337","delta":"-0.01970862","greeks":{"delta":"-0.019708618151030026","gamma":"0.00004647627205168791","vega":"0.2397234983650698","theta":"-0.6511421753521656","rho":"-0.009776468228141606","vanna":"0.00010478949186141479","volga":"0.0033712043349280636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.331168","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-60000-C","mark_price":"28138.96324438","mark_iv":"0.48489012","delta":"0.96529578","greeks":{"delta":"0.9652957815777916","gamma":"0.000004744779534723318","vega":"44.13878842016592","theta":"-23.564256059229706","rho":"-72.17479375183888","vanna":"0.0014961714311058135","volga":"2.1571348858497306"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012567","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-52000-C","mark_price":"34986.91853935","mark_iv":"0.69437652","delta":"0.99730787","greeks":{"delta":"0.9973078659366299","gamma":"0.0000011215554557125572","vega":"6.003845015988548","theta":"-17.385136135247873","rho":"-36.06083830711194","vanna":"0.00021932282527874667","volga":"0.45840321072599843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.012248","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-14000-C","mark_price":"0.01","mark_iv":"2.81807324","delta":"0","greeks":{"delta":"0.000000000010723599819298065","gamma":"0.00000000000011175016539063166","vega":"0.0000000001708030916629205","theta":"-0.000000009191801941300222","rho":"-0.00000000000007006090763682393","vanna":"-0.0000000000001529173757883911","volga":"0.000000000028143606931668258"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-124-C","mark_price":"11.35040748","mark_iv":"0.56778758","delta":"0.49976607","greeks":{"delta":"0.4997660718565856","gamma":"0.011871102176957582","vega":"0.23968745106527062","theta":"-0.07741927548787271","rho":"-0.029113130881766463","vanna":"-0.0010667730780334098","volga":"0.000012549848116639511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001634","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-116-P","mark_price":"1.55590158","mark_iv":"0.74871136","delta":"-0.3727625","greeks":{"delta":"-0.37276250375889636","gamma":"0.06443483755292341","vega":"0.029692427855385915","theta":"-0.6857646909975401","rho":"-0.00006907195878742943","vanna":"0.00009251120921400706","volga":"0.000035353016923072195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3000-C","mark_price":"475.38832007","mark_iv":"0.54982564","delta":"0.56814118","greeks":{"delta":"0.5681411810060015","gamma":"0.0003115463579229097","vega":"9.772207807745275","theta":"-1.1618588097427474","rho":"-3.5897726468302658","vanna":"-0.0022821468542264657","volga":"-0.00783190869587908"},"last_traded_price":"","bid":"462.35","bid_size":"0.1","bid_iv":"0.53939083","ask":"498.2","ask_size":"0.1","ask_iv":"0.57615015","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018769","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-120-P","mark_price":"36.85299016","mark_iv":"0.6530177","delta":"-0.54320458","greeks":{"delta":"-0.5432045809869975","gamma":"0.007534969213320224","vega":"0.33870565331058367","theta":"-0.03527784658952748","rho":"-0.2782858781780268","vanna":"-0.0034833248603261323","volga":"0.0002452559293717798"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054702","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-78500-C","mark_price":"8017.43076266","mark_iv":"0.61831998","delta":"0.99154959","greeks":{"delta":"0.9915495942288782","gamma":"0.000006623658565242831","vega":"1.3599232971909856","theta":"-39.25256184668636","rho":"-0.3559220100048626","vanna":"0.00005943069747139881","volga":"0.12223440403166265"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.055485","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-75-C","mark_price":"20.77896736","mark_iv":"0.84726721","delta":"0.96780855","greeks":{"delta":"0.9678085456852006","gamma":"0.0056701460694722015","vega":"0.011542791346089766","theta":"-0.06293238213014384","rho":"-0.005476745870815095","vanna":"0.00024190508813685214","volga":"0.00042332865643194683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.121716","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-1600-P","mark_price":"7.93184842","mark_iv":"0.70250202","delta":"-0.02330137","greeks":{"delta":"-0.02330137144166492","gamma":"0.00006737754217378311","vega":"0.6428876711924311","theta":"-0.336009296454867","rho":"-0.014260021286521951","vanna":"0.0005645241789967836","volga":"0.03093084409722511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.130825","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-110-C","mark_price":"7.82888969","mark_iv":"0.90190205","delta":"0.96843931","greeks":{"delta":"0.9684393120773168","gamma":"0.016309562438625882","vega":"0.003466140041708928","theta":"-0.2956754318589747","rho":"-0.0001330618919417651","vanna":"0.00005933561489364581","volga":"0.00012960691419800765"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.017697","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-4400-P","mark_price":"1740.14551261","mark_iv":"0.57380101","delta":"-0.75970319","greeks":{"delta":"-0.7597031869120284","gamma":"0.00024700994749446913","vega":"8.085758739945263","theta":"-0.5914204718779468","rho":"-13.14026133838031","vanna":"-0.005776289424987142","volga":"0.09971640990360237"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005571","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2640-C","mark_price":"126.21867384","mark_iv":"0.5016643","delta":"0.80203041","greeks":{"delta":"0.8020304069175025","gamma":"0.0020313278415450236","vega":"0.7636232241825366","theta":"-5.742041908516345","rho":"-0.012519383245935892","vanna":"0.0004412672970749639","volga":"0.01027014014853468"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"JUP-USD-PERP","mark_price":"0.29294512","delta":"0.99988747","greeks":{"delta":"0.99988747289266","gamma":"0","vega":"0"},"last_traded_price":"0.30487","bid":"0.29285","bid_size":"37179","ask":"0.29306","ask_size":"37152","volume_24h":"0","total_volume":"92399471.5237241543","created_at":1790096800569,"underlying_price":"0.29297809","open_interest":"31415","funding_rate":"0.00008067708104","price_change_rate_24h":"-0.028291","external_fair_price":"0.29282096","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-102_5-P","mark_price":"10.4879952","mark_iv":"0.65845949","delta":"-0.62728477","greeks":{"delta":"-0.6272847748082083","gamma":"0.023793332518430427","vega":"0.09242205486489226","theta":"-0.11982803226933124","rho":"-0.006787130461098115","vanna":"-0.0007149286515193748","volga":"0.00021761569779410328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.149162","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-58000-C","mark_price":"28535.78145379","mark_iv":"1.76216358","delta":"0.99749724","greeks":{"delta":"0.9974972435025998","gamma":"0.0000006977148853896505","vega":"0.6602014627526772","theta":"-36.88923667100009","rho":"-2.0486061444794905","vanna":"0.00001128152629864867","volga":"0.026865852699976954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015018","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2900-C","mark_price":"13.52266277","mark_iv":"0.54659644","delta":"0.17269771","greeks":{"delta":"0.1726977066832357","gamma":"0.00170879638268138","vega":"0.6999113267927527","theta":"-5.380765439870968","rho":"-0.0013412864569975688","vanna":"-0.0004651675478783189","volga":"0.012070405668050881"},"last_traded_price":"","bid":"12.48","bid_size":"0.1","bid_iv":"0.53229017","ask":"16.87","ask_size":"0.1","ask_iv":"0.59352344","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-95000-P","mark_price":"8650.4816628","mark_iv":"0.42160183","delta":"-0.90746725","greeks":{"delta":"-0.9074672482345348","gamma":"0.00002831473547345134","vega":"23.534078321792467","theta":"-40.54597998246086","rho":"-2.280021350487369","vanna":"-0.0008948383522904052","volga":"1.0199754471780775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.056555","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-91000-C","mark_price":"4059.50644446","mark_iv":"0.38010629","delta":"0.43344857","greeks":{"delta":"0.43344857153611177","gamma":"0.000028434558748616066","vega":"145.33857149290083","theta":"-47.378124938811816","rho":"-7.298254500378516","vanna":"-0.0014984256355976507","volga":"0.23035614541429128"},"last_traded_price":"","bid":"4039.71","bid_size":"0.001","bid_iv":"0.37786245","ask":"4217.68","ask_size":"0.001","ask_iv":"0.39009153","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011825","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-40000-P","mark_price":"490.28686803","mark_iv":"0.54308543","delta":"-0.02660918","greeks":{"delta":"-0.02660917678697091","gamma":"0.0000015179783884432672","vega":"46.56244169567892","theta":"-4.274460192598528","rho":"-3.702275202633021","vanna":"0.00146457613300389","volga":"2.469050613191095"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.192364","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1700-P","mark_price":"227.47016799","mark_iv":"1.07795247","delta":"-0.5995199","greeks":{"delta":"-0.5995199023129784","gamma":"0.0010794501587784047","vega":"1.290205967790001","theta":"-4.079247594518039","rho":"-0.10357909258454041","vanna":"-0.0003675900711778322","volga":"0.0014295696276113606"},"last_traded_price":"","bid":"117.367","bid_size":"0.1","bid_iv":"0.05","ask":"350.929","ask_size":"0.1","ask_iv":"2.00637481","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.214968","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-900-C","mark_price":"666.83657067","mark_iv":"1.86537079","delta":"0.97665946","greeks":{"delta":"0.9766594575385279","gamma":"0.00012090983463966985","vega":"0.144755343467726","theta":"-1.560193596366369","rho":"-0.17575918371933483","vanna":"0.00008300487950423228","volga":"0.0025542155552539273"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.09282","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-83000-P","mark_price":"53.14881238","mark_iv":"0.39169206","delta":"-0.05494885","greeks":{"delta":"-0.0549488462222579","gamma":"0.000049252145959915705","vega":"6.405796275049258","theta":"-76.68660024175267","rho":"-0.0023594632754127508","vanna":"0.00029739031663110287","volga":"0.4112033248653486"},"last_traded_price":"","bid":"40.45","bid_size":"0.001","bid_iv":"0.36561064","ask":"65","ask_size":"0.028","ask_iv":"0.40407821","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.818632","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-77500-C","mark_price":"8994.96155779","mark_iv":"1.00155251","delta":"0.99637198","greeks":{"delta":"0.9963719778963289","gamma":"0.0000030887808916117486","vega":"0.39327639219445204","theta":"-40.835279044347594","rho":"-0.15288074602004778","vanna":"0.00001197548137080186","volga":"0.027745425059024234"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.052378","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-67000-C","mark_price":"20137.24531238","mark_iv":"0.47312594","delta":"0.96831105","greeks":{"delta":"0.9683110467136892","gamma":"0.000006143829297878971","vega":"22.409367282377225","theta":"-25.591347712500173","rho":"-20.755355930538702","vanna":"0.0008974556315380841","volga":"1.3898062851960902"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019554","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-3100-C","mark_price":"0.73675843","mark_iv":"0.81214154","delta":"0.01429458","greeks":{"delta":"0.014294577409430503","gamma":"0.00024429719951097543","vega":"0.06654208492042903","theta":"-1.676741083045562","rho":"-0.00003270730291535106","vanna":"-0.00006687311542763786","volga":"0.004024028903953998"},"last_traded_price":"2.21","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"553002.85507987","total_volume":"552892.981446","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"403","funding_rate":"","price_change_rate_24h":"-0.747384","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1350-C","mark_price":"245.08512418","mark_iv":"1.14246044","delta":"0.81115566","greeks":{"delta":"0.81115565542871","gamma":"0.0009374372864575031","vega":"0.6873709877869969","theta":"-4.211648274381144","rho":"-0.06459747898345142","vanna":"0.00026747331721765395","volga":"0.003669627527510728"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.224638","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-168-C","mark_price":"0.95961325","mark_iv":"0.73059131","delta":"0.08336616","greeks":{"delta":"0.08336615640334527","gamma":"0.0055573219519697735","vega":"0.058017777735477824","theta":"-0.05716738373576374","rho":"-0.000989068476866748","vanna":"-0.0010919564528205793","volga":"0.0017801131953690654"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.024253","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-140-P","mark_price":"22.74873875","mark_iv":"0.76747282","delta":"-0.90733853","greeks":{"delta":"-0.9073385316083862","gamma":"0.011402179782846885","vega":"0.03197719887536561","theta":"-0.11662992621784042","rho":"-0.0059959216639917275","vanna":"-0.0005108984993586954","volga":"0.0007935722552219722"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009215","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2640-C","mark_price":"114.32491574","mark_iv":"0.49579393","delta":"0.89439996","greeks":{"delta":"0.8943999551921299","gamma":"0.002016335248869689","vega":"0.3352819266862035","theta":"-5.7028717543847876","rho":"-0.005075285706663283","vanna":"0.00029902745044387783","volga":"0.010260918102224417"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107914","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1700-C","mark_price":"153.41963599","mark_iv":"1.02394712","delta":"0.46916593","greeks":{"delta":"0.46916592550119207","gamma":"0.0007785120788921866","vega":"2.0007010189209127","theta":"-2.809422407362209","rho":"-0.15812883495939892","vanna":"-0.0005150548201984399","volga":"0.0006639569037033546"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013713","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-90-P","mark_price":"0.0445047","mark_iv":"0.79991907","delta":"-0.03525361","greeks":{"delta":"-0.035253614200388465","gamma":"0.024686781377817553","vega":"0.003059578743629418","theta":"-0.19711581542575193","rho":"-0.0000007564137142539076","vanna":"0.00007113438269980529","volga":"0.00012283803962492772"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.927295","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-4000-C","mark_price":"74.42048568","mark_iv":"1.39320478","delta":"0.16917908","greeks":{"delta":"0.1691790775228437","gamma":"0.00023005241396699495","vega":"2.001835546667636","theta":"-1.521754513355894","rho":"-0.19088418966013712","vanna":"-0.0015383204202566003","volga":"0.02316642850352709"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.243639","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-108-C","mark_price":"14.28294109","mark_iv":"0.57114837","delta":"0.72142163","greeks":{"delta":"0.7214216296545901","gamma":"0.01566480563354393","vega":"0.1278483076618875","theta":"-0.10424729393625268","rho":"-0.014721354490686898","vanna":"0.0007545034797180207","volga":"0.0005154877203622156"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001875","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-106-C","mark_price":"19.99052042","mark_iv":"0.56137964","delta":"0.71014178","greeks":{"delta":"0.710141780967052","gamma":"0.010387785359635771","vega":"0.2073709833920034","theta":"-0.0689038309135974","rho":"-0.05127451485787203","vanna":"0.0007967759674642513","volga":"0.000505004653369836"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000892","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-80000-C","mark_price":"6495.63547074","mark_iv":"0.74964906","delta":"0.99451725","greeks":{"delta":"0.9945172502047275","gamma":"0.000005934394679580262","vega":"0.56555062008799","theta":"-43.24254634348498","rho":"-0.1104015386464055","vanna":"0.00002188426559161218","volga":"0.04806748746550567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.070886","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-76-C","mark_price":"24.2797912","mark_iv":"0.64563503","delta":"0.82321583","greeks":{"delta":"0.8232158324721349","gamma":"0.00866038249272424","vega":"0.13073720199076422","theta":"-0.054127682370242805","rho":"-0.062276243405125185","vanna":"0.0012029855294384047","volga":"0.0010270526829677651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.090644","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3900-P","mark_price":"1242.36610435","mark_iv":"0.56321022","delta":"-0.7480708","greeks":{"delta":"-0.7480707984706102","gamma":"0.0003060817636786947","vega":"6.587510336614976","theta":"-0.758171178231196","rho":"-6.284002242958154","vanna":"-0.004334006695754644","volga":"0.07361000172954775"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001214","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-89000-C","mark_price":"48.98607313","mark_iv":"0.46237507","delta":"0.06802407","greeks":{"delta":"0.0680240746105327","gamma":"0.00007966752910547529","vega":"4.682877575238578","theta":"-175.13475588404543","rho":"-0.0008325803033178441","vanna":"-0.0001768016264391275","volga":"0.22793941737299256"},"last_traded_price":"","bid":"34.36","bid_size":"0.001","bid_iv":"0.423972","ask":"50","ask_size":"0.028","ask_iv":"0.45999166","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.736358","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-128-P","mark_price":"19.38686083","mark_iv":"0.57288342","delta":"-0.5506082","greeks":{"delta":"-0.5506081965937684","gamma":"0.011686165973918708","vega":"0.23807109476193428","theta":"-0.06762197749959975","rho":"-0.04972616334954944","vanna":"-0.0014360842270803185","volga":"0.00019743148781107135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013217","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-160-C","mark_price":"0.02021714","mark_iv":"1.36825898","delta":"0.00485778","greeks":{"delta":"0.004857781828937988","gamma":"0.00103241224701692","vega":"0.0014059862319926732","theta":"-0.03673924971244607","rho":"-0.0000014514044520189708","vanna":"-0.000023578501601463694","volga":"0.00007178993133759636"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.586724","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-60-C","mark_price":"41.30335764","mark_iv":"0.75720865","delta":"0.89433882","greeks":{"delta":"0.8943388150152431","gamma":"0.0040051220925961875","vega":"0.139834919401032","theta":"-0.03712442608912447","rho":"-0.20891618937246004","vanna":"0.0012132556621199378","volga":"0.0013504323990163763"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058555","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-154-C","mark_price":"1.59968629","mark_iv":"0.680519","delta":"0.13505573","greeks":{"delta":"0.13505573142554214","gamma":"0.008450913066005804","vega":"0.08217976885598105","theta":"-0.07567553631087698","rho":"-0.0016487884932090263","vanna":"-0.001357143517946498","volga":"0.0017654277383292445"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008049","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3700-C","mark_price":"182.51330707","mark_iv":"0.55742661","delta":"0.31700362","greeks":{"delta":"0.3170036237744154","gamma":"0.00033104024163772535","vega":"7.051504900721886","theta":"-1.1690492868442954","rho":"-0.9231691263123607","vanna":"-0.004105866922541188","volga":"0.05593943436825311"},"last_traded_price":"","bid":"169.59","bid_size":"0.1","bid_iv":"0.53998642","ask":"198.07","ask_size":"0.1","ask_iv":"0.58037495","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.054901","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-83000-P","mark_price":"8.85411171","mark_iv":"0.4627248","delta":"-0.01503624","greeks":{"delta":"-0.015036244421401227","gamma":"0.000023001904614378226","vega":"1.3530804654068447","theta":"-50.325492124347114","rho":"-0.0001504868548660924","vanna":"0.00007269665463443089","volga":"0.13637910791482064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.935601","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-115-C","mark_price":"0.02232691","mark_iv":"1.16386668","delta":"0.009195","greeks":{"delta":"0.009194997582494686","gamma":"0.0033452005912995102","vega":"0.0015755878563870845","theta":"-0.05669611052352759","rho":"-0.0000009911701778106722","vanna":"-0.0000345296273388741","volga":"0.0000777298491358511"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.579463","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1850-P","mark_price":"368.31025834","mark_iv":"1.12034608","delta":"-0.6737417","greeks":{"delta":"-0.6737416956934711","gamma":"0.00081455956570581","vega":"1.4380631179326206","theta":"-3.2908554871206745","rho":"-0.238345813204959","vanna":"-0.000600688880493214","volga":"0.004173656477400297"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.15599","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-113-C","mark_price":"11.22195542","mark_iv":"0.56937872","delta":"0.6327865","greeks":{"delta":"0.6327864953731134","gamma":"0.01758625312619714","vega":"0.14308548634502521","theta":"-0.11459282248583413","rho":"-0.011566412179414962","vanna":"0.00032249610821896707","volga":"0.00012679028065953134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001788","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-79500-P","mark_price":"12.65136686","mark_iv":"0.56037504","delta":"-0.01127772","greeks":{"delta":"-0.011277720874685999","gamma":"0.000009165421123972804","vega":"1.705431994303009","theta":"-29.338386756816938","rho":"-0.0005616388064346293","vanna":"0.0000789527289292247","volga":"0.1557506809664556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.810235","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-5000-P","mark_price":"3477.35091665","mark_iv":"1.49257776","delta":"-0.88443918","greeks":{"delta":"-0.884439176275222","gamma":"0.000177127911163425","vega":"1.6512415671049956","theta":"-1.1477011511829946","rho":"-8.919201556652162","vanna":"-0.0013493391659102042","volga":"0.024158752496797387"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025044","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4200-C","mark_price":"18.69559307","mark_iv":"0.60127269","delta":"0.06697562","greeks":{"delta":"0.06697562142548723","gamma":"0.00018553825110764567","vega":"1.5152255898725189","theta":"-0.7175150496429387","rho":"-0.03361127710757871","vanna":"-0.0016117378412247622","volga":"0.06658295430510223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.170605","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2450-C","mark_price":"300.04609693","mark_iv":"0.73539836","delta":"0.99170393","greeks":{"delta":"0.9917039341207556","gamma":"0.00017474614262157854","vega":"0.04309991837557245","theta":"-1.613870846591711","rho":"-0.013320103079191417","vanna":"0.00004968988944267343","volga":"0.0032497176176450515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023814","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2300-C","mark_price":"37.5098384","mark_iv":"1.30048266","delta":"0.15931254","greeks":{"delta":"0.15931254415750373","gamma":"0.00047042006492960573","vega":"0.9640361102535338","theta":"-2.682162830127636","rho":"-0.024273863544361483","vanna":"-0.0006317511475490748","volga":"0.009848912079082698"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.164373","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1700-P","mark_price":"384.0671109","mark_iv":"0.97525921","delta":"-0.46678203","greeks":{"delta":"-0.4667820349605429","gamma":"0.0005211126195015968","vega":"3.174229305662936","theta":"-1.564354739812391","rho":"-0.985109658494209","vanna":"-0.0008284694250373901","volga":"-0.0012503848216135374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.194489","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2750-P","mark_price":"112.24425342","mark_iv":"0.48827819","delta":"-0.47432078","greeks":{"delta":"-0.4743207805025961","gamma":"0.0013927465077493086","vega":"2.3394493682764104","theta":"-3.276304721398278","rho":"-0.051110693160694484","vanna":"-0.00006510762615210491","volga":"-0.00011961910967246806"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.047902","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-300-P","mark_price":"0.001","mark_iv":"4.49576928","delta":"-0.00000308","greeks":{"delta":"-0.0000030845210980597166","gamma":"0.000000024514191831961473","vega":"0.000019266350630789","theta":"-0.0016518453840212639","rho":"-0.000000028949898653162327","vanna":"0.000000011368654346638832","volga":"0.0000008019761280812134"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.957964","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-75000-P","mark_price":"2143.64832428","mark_iv":"0.40579907","delta":"-0.19693221","greeks":{"delta":"-0.19693221088166538","gamma":"0.000015688397262617926","vega":"122.13795921886178","theta":"-23.995008881927358","rho":"-5.498332485712961","vanna":"0.0022855795948527493","volga":"1.7044301221149296"},"last_traded_price":"5190","bid":"2121.17","bid_size":"0.001","bid_iv":"0.40355933","ask":"2238.56","ask_size":"0.001","ask_iv":"0.41312839","volume_24h":"0","total_volume":"3159.63562645866","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.082","funding_rate":"","price_change_rate_24h":"-0.076773","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1100-C","mark_price":"463.71064456","mark_iv":"2.1467412","delta":"0.9785987","greeks":{"delta":"0.9785987037766902","gamma":"0.00018424552403168608","vega":"0.06914400036055313","theta":"-3.125083038707035","rho":"-0.033290149331054605","vanna":"0.00003785974795187532","volga":"0.0011911118173180146"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.147393","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-220-C","mark_price":"1.37842733","mark_iv":"0.75632722","delta":"0.07828514","greeks":{"delta":"0.0782851402619309","gamma":"0.003248493322540483","vega":"0.08736954459422831","theta":"-0.036033407316074365","rho":"-0.0035355854268848013","vanna":"-0.001769649754578284","volga":"0.002960361645530277"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023083","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-110-P","mark_price":"4.87027999","mark_iv":"0.56967866","delta":"-0.31628552","greeks":{"delta":"-0.3162855207314849","gamma":"0.01655490959297047","vega":"0.13476521083490087","theta":"-0.09888042751212532","rho":"-0.005019772726523609","vanna":"0.0005988134644374004","volga":"0.0003391016126291069"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032048","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-1900-C","mark_price":"167.92410421","mark_iv":"1.04551953","delta":"0.42262837","greeks":{"delta":"0.4226283737721626","gamma":"0.000569467345400665","vega":"2.6064892042104435","theta":"-2.158671752210923","rho":"-0.3018970071199994","vanna":"-0.0010341093732558183","volga":"0.003291614509997977"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.092121","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3800-P","mark_price":"1049.66004759","mark_iv":"1.17702657","delta":"-0.99993947","greeks":{"delta":"-0.9999394744660588","gamma":"0.000008942500136891437","vega":"0.005708743082393444","theta":"0.5508199754758476","rho":"-0.07535591638151144","vanna":"-0.0000058076408250566016","volga":"0.0005094583114281642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006257","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-85000-P","mark_price":"60.70764431","mark_iv":"0.33798361","delta":"-0.10477878","greeks":{"delta":"-0.10477877501758322","gamma":"0.00015066406581332206","vega":"6.473547866928977","theta":"-175.38861446105568","rho":"-0.00103180326037565","vanna":"0.0002748129074305487","volga":"0.29823636939199544"},"last_traded_price":"230","bid":"31.34","bid_size":"0.001","bid_iv":"0.28533274","ask":"50","ask_size":"0.028","ask_iv":"0.32011692","volume_24h":"109011.20009919594","total_volume":"109010.60427246724","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"2.516","funding_rate":"","price_change_rate_24h":"-0.884523","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-80-C","mark_price":"15.97357838","mark_iv":"0.76867417","delta":"0.93302438","greeks":{"delta":"0.9330243843411777","gamma":"0.011052684662178685","vega":"0.020412973098945228","theta":"-0.09321915761712084","rho":"-0.004210181765969561","vanna":"0.0003796386644499436","volga":"0.0005399706497430996"},"last_traded_price":"10.424","bid":"1","bid_size":"1","ask":"","ask_size":"","volume_24h":"0","total_volume":"169.9880674","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.152972","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-87000-P","mark_price":"4088.42200344","mark_iv":"0.36425109","delta":"-0.48178806","greeks":{"delta":"-0.4817880561098117","gamma":"0.00003959689452941308","vega":"111.19254972528664","theta":"-48.10803000965206","rho":"-4.213915685850449","vanna":"-0.0002295835648844622","volga":"-0.01030438828361639"},"last_traded_price":"","bid":"3857.84","bid_size":"0.02","bid_iv":"0.34153142","ask":"4366.15","ask_size":"0.02","ask_iv":"0.38725652","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.065051","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-850-P","mark_price":"3.78304489","mark_iv":"1.9511243","delta":"-0.01881086","greeks":{"delta":"-0.018810858865917424","gamma":"0.00009299626673337055","vega":"0.11645503135341316","theta":"-1.1779032633715498","rho":"-0.0009971032094756639","vanna":"0.00006741727395747367","volga":"0.00218753473426418"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.702232","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-105000-C","mark_price":"1932.85923187","mark_iv":"0.39632488","delta":"0.21525562","greeks":{"delta":"0.2152556167913426","gamma":"0.000016939530566512096","vega":"128.7993712186787","theta":"-29.968213640965367","rho":"-4.957670802160876","vanna":"-0.0037540263295979663","volga":"2.5918419971674735"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.036154","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1000-P","mark_price":"0.47601227","mark_iv":"1.13543041","delta":"-0.00150322","greeks":{"delta":"-0.0015032175021399221","gamma":"0.000004881753009570361","vega":"0.043161152927414806","theta":"-0.06463374798417496","rho":"-0.0004906234120983054","vanna":"0.00003601242158868059","volga":"0.0029383208029008998"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.115872","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-160-P","mark_price":"42.25741887","mark_iv":"1.36825898","delta":"-0.99528652","greeks":{"delta":"-0.9952865200658607","gamma":"0.0010324122470040634","vega":"0.0014059862319693204","theta":"-0.030254589234420922","rho":"-0.003033693331958689","vanna":"-0.000023578501601119002","volga":"0.0000717899313367029"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002379","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2400-C","mark_price":"748.63698519","mark_iv":"0.55413023","delta":"0.74701839","greeks":{"delta":"0.7470183928606436","gamma":"0.00026161964437760763","vega":"8.270413392529617","theta":"-1.0774456280970315","rho":"-5.653139672199846","vanna":"0.000594549045733699","volga":"0.009658359325435253"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011526","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-82-P","mark_price":"5.34223589","mark_iv":"0.6207967","delta":"-0.25239671","greeks":{"delta":"-0.25239671281036574","gamma":"0.01069375856995422","vega":"0.15522254585008108","theta":"-0.048690099889607916","rho":"-0.013702522392867346","vanna":"0.0009455464607931825","volga":"0.000609792707124019"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109189","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-104000-P","mark_price":"20102.53949917","mark_iv":"0.39600576","delta":"-0.6813","greeks":{"delta":"-0.681300001608767","gamma":"0.000015352577877477222","vega":"230.01339331841092","theta":"-16.598359272679076","rho":"-101.6804973336492","vanna":"-0.004740383604466257","volga":"1.7390866999547623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023407","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-94-C","mark_price":"12.93011399","mark_iv":"0.60676041","delta":"0.60106522","greeks":{"delta":"0.6010652227607196","gamma":"0.01335626172171438","vega":"0.189486025731277","theta":"-0.06800958476629039","rho":"-0.033164985611652285","vanna":"-0.0002219050621724697","volga":"-0.00005073232740733186"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.097089","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-83000-P","mark_price":"230.81926701","mark_iv":"0.38696626","delta":"-0.13482318","greeks":{"delta":"-0.13482317830506174","gamma":"0.00006509610086904288","vega":"18.68835096123355","theta":"-97.6744189240747","rho":"-0.02289451210183069","vanna":"0.0005951366749983526","volga":"0.5683899935838245"},"last_traded_price":"","bid":"220.73","bid_size":"0.001","bid_iv":"0.38022712","ask":"239.65","ask_size":"0.027","ask_iv":"0.39034476","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-125000-P","mark_price":"37875.02639851","mark_iv":"0.43914542","delta":"-0.94382148","greeks":{"delta":"-0.9438214758096248","gamma":"0.000006992964689649791","vega":"58.91565652640936","theta":"-1.9539247724387978","rho":"-97.14722587415379","vanna":"-0.0026467076105705727","volga":"3.3963781692455624"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012722","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-140-P","mark_price":"50.60120949","mark_iv":"0.70485911","delta":"-0.69571426","greeks":{"delta":"-0.6957142584385337","gamma":"0.007578021473278425","vega":"0.24628754787295865","theta":"-0.0404429115167888","rho":"-0.2559455809013099","vanna":"-0.003578214582955589","volga":"0.001627716935130276"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041383","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-4500-P","mark_price":"2960.03284457","mark_iv":"1.498848","delta":"-0.91667163","greeks":{"delta":"-0.916671633118177","gamma":"0.00016617904313341638","vega":"1.0904074294557482","theta":"-1.066952674996675","rho":"-5.321600856144825","vanna":"-0.0009190659247445759","volga":"0.01915848526359699"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.026981","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-130-C","mark_price":"1.30007001","mark_iv":"0.74425796","delta":"0.12657934","greeks":{"delta":"0.12657933873596225","gamma":"0.00911981167820782","vega":"0.06377303081892884","theta":"-0.0650632742308027","rho":"-0.0013399755275032964","vanna":"-0.0012433454246269016","volga":"0.0013609800979248988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.063936","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-52-C","mark_price":"45.42294109","mark_iv":"0.82882396","delta":"0.96416132","greeks":{"delta":"0.9641613211631687","gamma":"0.0024407096790675796","vega":"0.047299162373602315","theta":"-0.031533564523035455","rho":"-0.11650718540425314","vanna":"0.0007551420741262556","volga":"0.0012135269259893888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.05335","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-102_5-C","mark_price":"2.92761687","mark_iv":"0.67541424","delta":"0.34401315","greeks":{"delta":"0.34401314623706836","gamma":"0.026785880300639442","vega":"0.07509678841845915","theta":"-0.15732452896881055","rho":"-0.0013330974618841268","vanna":"-0.0006380485098611272","volga":"0.00024597460100071863"},"last_traded_price":"","bid":"2.41","bid_size":"1","bid_iv":"0.60975414","ask":"3.38","ask_size":"1","ask_iv":"0.73957265","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.21879","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2400-C","mark_price":"348.93448601","mark_iv":"1.11379737","delta":"0.99865139","greeks":{"delta":"0.9986513906980979","gamma":"0.000037417718361163405","vega":"0.005351351677515309","theta":"-0.916253406040853","rho":"-0.005930581911755091","vanna":"0.000005126678127738748","volga":"0.0004197475597918661"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.019119","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-76-C","mark_price":"43.90168519","mark_iv":"0.65085905","delta":"0.94229161","greeks":{"delta":"0.9422916115018104","gamma":"0.003282999694381794","vega":"0.0759846998037402","theta":"-0.035343405827791954","rho":"-0.11260525301693691","vanna":"0.0011761100410089284","volga":"0.0020991369374306615"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000532","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-350-C","mark_price":"1211.2522388","mark_iv":"4.28477395","delta":"1.00049395","greeks":{"delta":"1.0004939540858975","gamma":"0.00000006796535534719161","vega":"0.00005090885990474742","theta":"-0.30347336626826005","rho":"-0.08695674401131061","vanna":"0.00000002997815446517648","volga":"0.0000020116797230067085"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.058305","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-158-C","mark_price":"1.37078287","mark_iv":"0.69495462","delta":"0.11696694","greeks":{"delta":"0.11696694474654365","gamma":"0.007485071143152053","vega":"0.07433158709794144","theta":"-0.0698228341957991","rho":"-0.0014128589072062863","vanna":"-0.0012856371631946037","volga":"0.001804708168582816"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008599","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-45000-C","mark_price":"42818.8906207","mark_iv":"0.64159522","delta":"1.0001339","greeks":{"delta":"1.0001339030070728","gamma":"0.0000012381783199879651","vega":"15.240715188059188","theta":"-17.79407200253392","rho":"-109.8279482367298","vanna":"0.0005191105438203259","volga":"0.9943959901363935"},"last_traded_price":"33923.56","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"10294.23467499","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.1","funding_rate":"","price_change_rate_24h":"0.009197","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2500-C","mark_price":"395.39441646","mark_iv":"0.52884623","delta":"0.72231419","greeks":{"delta":"0.7223141899644021","gamma":"0.0005541934027851337","vega":"3.980733644017208","theta":"-1.8555956180967463","rho":"-0.7108472701353967","vanna":"0.0009523339900060222","volga":"0.014972276520940948"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.025236","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2840-C","mark_price":"10.53697889","mark_iv":"0.54829718","delta":"0.1931217","greeks":{"delta":"0.19312169508318","gamma":"0.002730012836027141","vega":"0.5020267930266867","theta":"-8.617588926166311","rho":"-0.0004677736191385408","vanna":"-0.0003008880048120491","volga":"0.007167953384909093"},"last_traded_price":"","bid":"9.57","bid_size":"0.1","bid_iv":"0.52994738","ask":"14.09","ask_size":"0.1","ask_iv":"0.617333","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.568028","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-100-C","mark_price":"23.93699127","mark_iv":"0.56767063","delta":"0.77561594","greeks":{"delta":"0.7756159434736738","gamma":"0.009042347116448402","vega":"0.18253492026558438","theta":"-0.06269138455021418","rho":"-0.06139698161534185","vanna":"0.0012307226197778097","volga":"0.0010696936480466845"},"last_traded_price":"10.14","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"15700.0037056","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"160","funding_rate":"","price_change_rate_24h":"-0.000972","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"MU-USD-PERP","mark_price":"1081.90220096","delta":"1.0002979","greeks":{"delta":"1.00029789840992","gamma":"0","vega":"0"},"last_traded_price":"940.4","bid":"1081.5","bid_size":"10.06","ask":"1082.3","ask_size":"10.06","volume_24h":"0","total_volume":"283005.544","created_at":1790096800569,"underlying_price":"1081.58","open_interest":"2","funding_rate":"0.00005034305733","price_change_rate_24h":"0.039086","external_fair_price":"1081.81498817","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-80-P","mark_price":"0.00717381","mark_iv":"1.00128475","delta":"-0.00360105","greeks":{"delta":"-0.003601046915886861","gamma":"0.0016927601353577998","vega":"0.0006859149183850559","theta":"-0.0211492422550804","rho":"-0.0000003184705639083357","vanna":"0.00001880322164845043","volga":"0.000048246598830669336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.868766","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2700-C","mark_price":"74.99347821","mark_iv":"0.49311935","delta":"0.67892238","greeks":{"delta":"0.6789223805790683","gamma":"0.0031221170245650754","vega":"0.8350192636236231","theta":"-8.318043457228496","rho":"-0.005383840515433125","vanna":"0.0002597845673159891","volga":"0.003309327710664905"},"last_traded_price":"82.75","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"13852.093624025001","total_volume":"64818.437428375","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"10","funding_rate":"","price_change_rate_24h":"-0.195074","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1800-C","mark_price":"45.80737333","mark_iv":"1.21706888","delta":"0.26825227","greeks":{"delta":"0.26825226991589696","gamma":"0.001069404344831659","vega":"0.8353431315641121","theta":"-5.327016838302658","rho":"-0.012073522832430593","vanna":"-0.00035913087646367755","volga":"0.0034684612355730593"},"last_traded_price":"","bid":"21.737","bid_size":"0.1","bid_iv":"0.90885752","ask":"75.606","ask_size":"0.1","ask_iv":"1.56268587","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.097115","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-20-P","mark_price":"0.0335784","mark_iv":"1.30626276","delta":"-0.00126551","greeks":{"delta":"-0.0012655052007693069","gamma":"0.00005366823255923458","vega":"0.0024929651108687","theta":"-0.0017271935686309933","rho":"-0.00008612664207057132","vanna":"0.00003825719476642851","volga":"0.00013612484003370593"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"1.566638","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-800-C","mark_price":"2054.12156183","mark_iv":"0.79702021","delta":"1.01831049","greeks":{"delta":"1.0183104851018554","gamma":"0.000020297203620259443","vega":"0.9228913283149615","theta":"-0.4688708705134647","rho":"-15.511170730682881","vanna":"0.000624943179793869","volga":"0.03737844465841988"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001554","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-85500-P","mark_price":"812.22812555","mark_iv":"0.37057705","delta":"-0.3643933","greeks":{"delta":"-0.364393296737375","gamma":"0.00011774696811881966","vega":"32.37212095984473","theta":"-159.7282152737608","rho":"-0.0805633207248328","vanna":"0.0003136223333601881","volga":"0.09422852227303281"},"last_traded_price":"","bid":"778.25","bid_size":"0.001","bid_iv":"0.36687259","ask":"895.89","ask_size":"0.022","ask_iv":"0.40326941","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-3500-P","mark_price":"2137.61300416","mark_iv":"1.3175576","delta":"-0.65865772","greeks":{"delta":"-0.6586577159044322","gamma":"0.0002604459995089193","vega":"4.226522889312687","theta":"-1.3856255309052947","rho":"-10.812243557339334","vanna":"-0.002686964591266805","volga":"0.01551513605507287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.050179","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2650-P","mark_price":"43.31266872","mark_iv":"0.48465733","delta":"-0.30200516","greeks":{"delta":"-0.30200515839107944","gamma":"0.001613631241223111","vega":"1.557271330593744","theta":"-3.8136529945500457","rho":"-0.011415989603502064","vanna":"0.000515591736331291","volga":"0.0073654899518575375"},"last_traded_price":"","bid":"42.78","bid_size":"0.1","bid_iv":"0.4813876","ask":"48.18","ask_size":"0.1","ask_iv":"0.51585378","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.151132","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-56000-P","mark_price":"327.5072891","mark_iv":"0.51812859","delta":"-0.03338353","greeks":{"delta":"-0.03338352774632685","gamma":"0.0000032828605175600385","vega":"32.63255031291881","theta":"-8.610378254250406","rho":"-0.8400370281205896","vanna":"0.0011483801846079841","volga":"1.8267969494469192"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.158684","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6500-C","mark_price":"4.56555267","mark_iv":"0.70882622","delta":"0.01463838","greeks":{"delta":"0.014638376727766456","gamma":"0.00003764646830788263","vega":"0.5170922919789533","theta":"-0.20093760635069755","rho":"-0.01171037538131422","vanna":"-0.0006750627912603501","volga":"0.040533037259954136"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.171442","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1100-P","mark_price":"22.41117745","mark_iv":"1.39150098","delta":"-0.0915416","greeks":{"delta":"-0.09154159893684859","gamma":"0.0003550844876431063","vega":"0.5478631096755558","theta":"-2.277438138635543","rho":"-0.010204984002453536","vanna":"0.0002612477102794047","volga":"0.005431598901230934"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.410347","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3400-P","mark_price":"700.62731888","mark_iv":"0.5426361","delta":"-0.78681017","greeks":{"delta":"-0.7868101668764815","gamma":"0.00047174654857491915","vega":"3.4768805514121577","theta":"-1.163590563791924","rho":"-1.2596005313444067","vanna":"-0.002338772582453473","volga":"0.0497038230636964"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00047","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1075-C","mark_price":"509.04748158","mark_iv":"1.42732816","delta":"0.91821204","greeks":{"delta":"0.9182120376442064","gamma":"0.0003236423099570321","vega":"0.5122075406448302","theta":"-2.3597594876711274","rho":"-0.2317960050699875","vanna":"0.00024775967426022937","volga":"0.0053428788278661755"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.114623","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-72_5-C","mark_price":"23.22397437","mark_iv":"0.88841013","delta":"0.97791238","greeks":{"delta":"0.9779123831943021","gamma":"0.004008134149360278","vega":"0.008555629125765128","theta":"-0.051734217354506465","rho":"-0.006121180310475253","vanna":"0.00018612965462753755","volga":"0.00035356856956044537"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.109672","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-700-C","mark_price":"868.45684755","mark_iv":"2.00089106","delta":"0.98376069","greeks":{"delta":"0.9837606937690909","gamma":"0.00006677883319520946","vega":"0.14815595469258824","theta":"-1.0636432646397438","rho":"-0.3954539313249942","vanna":"0.00007916782481863675","volga":"0.002588629807318872"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076447","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1025-C","mark_price":"545.49020579","mark_iv":"1.6556304","delta":"0.95654288","greeks":{"delta":"0.9565428830364021","gamma":"0.00022379104521977162","vega":"0.23780112285425634","theta":"-2.199810551905252","rho":"-0.14377572789176277","vanna":"0.00013189324766669637","volga":"0.003502406915482455"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.107334","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-600-C","mark_price":"1016.23911689","mark_iv":"1.54716254","delta":"0.95894976","greeks":{"delta":"0.9589497614283149","gamma":"0.00008796203880618224","vega":"0.8499979396550765","theta":"-0.8851274569480644","rho":"-2.6065938502971755","vanna":"0.00029666564866982347","volga":"0.007528281687538529"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.046678","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-84500-C","mark_price":"2179.73535418","mark_iv":"0.35633362","delta":"0.84168921","greeks":{"delta":"0.8416892118836371","gamma":"0.00011780805532271095","vega":"13.939108188685157","theta":"-164.56191970022226","rho":"-0.09676613520612388","vanna":"0.00044181994030348935","volga":"0.38231874421245066"},"last_traded_price":"","bid":"1774.46","bid_size":"0.012","bid_iv":"0.05","ask":"2499.18","ask_size":"0.012","ask_iv":"0.52834193","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.015317","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-3500-P","mark_price":"1978.94582482","mark_iv":"1.37771832","delta":"-0.86625392","greeks":{"delta":"-0.8662539238226836","gamma":"0.00024713587964557404","vega":"1.4905659266350506","theta":"-1.3961946049467657","rho":"-3.5577847777332754","vanna":"-0.0011515222795346364","volga":"0.019347537921877316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.040823","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3600-C","mark_price":"200.11214877","mark_iv":"0.55473452","delta":"0.34086117","greeks":{"delta":"0.3408611732318185","gamma":"0.00034283199782792834","vega":"7.267413397162711","theta":"-1.2042111671946665","rho":"-1.0121856894165355","vanna":"-0.003932599673771334","volga":"0.046539571511081894"},"last_traded_price":"","bid":"189.81","bid_size":"0.1","bid_iv":"0.5426805","ask":"212.81","ask_size":"0.1","ask_iv":"0.57437006","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051128","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-72_5-P","mark_price":"0.32039653","mark_iv":"0.80577758","delta":"-0.04457824","greeks":{"delta":"-0.04457823562740835","gamma":"0.00573283345762861","vega":"0.019174751175551005","theta":"-0.04586714338389016","rho":"-0.0001458933406027534","vanna":"0.000381099907640591","volga":"0.0006189304602532133"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.351578","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-88000-P","mark_price":"1615.21073699","mark_iv":"0.39632391","delta":"-0.85331784","greeks":{"delta":"-0.8533178418585091","gamma":"0.00016260150771545915","vega":"8.192414010301867","theta":"-253.90532720646306","rho":"-0.027452548562395346","vanna":"-0.0002549938111982608","volga":"0.23167467214524284"},"last_traded_price":"","bid":"1270.51","bid_size":"0.012","bid_iv":"0.05","ask":"1980","ask_size":"0.012","ask_iv":"0.6878309","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.29913","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-140-C","mark_price":"0.00279529","mark_iv":"1.42011694","delta":"0.00091236","greeks":{"delta":"0.0009123605047519124","gamma":"0.0002694203581264334","vega":"0.0002503922054224303","theta":"-0.006798474385598962","rho":"-0.00000020067583831781887","vanna":"-0.000005979294864969081","volga":"0.000017797284915830992"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.795208","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-48-C","mark_price":"49.21114719","mark_iv":"0.8675603","delta":"0.97525507","greeks":{"delta":"0.9752550664598082","gamma":"0.0018705524051373691","vega":"0.03794412805334767","theta":"-0.028299456490638294","rho":"-0.12622371235293425","vanna":"0.0006275625141854705","volga":"0.0010841210173441924"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.049415","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-68000-C","mark_price":"18541.63523283","mark_iv":"1.16227249","delta":"0.99415582","greeks":{"delta":"0.9941558157493716","gamma":"0.00000208185979831629","vega":"1.2993067945868875","theta":"-43.45677179306779","rho":"-1.3311185471626472","vanna":"0.00003098468885005183","volga":"0.06687430091874377"},"last_traded_price":"1829.76","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"6441.15484178","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.026003","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-135-C","mark_price":"12.57186448","mark_iv":"0.68863785","delta":"0.41708733","greeks":{"delta":"0.4170873277443976","gamma":"0.006966911883899324","vega":"0.3302533362505627","theta":"-0.04497806285325766","rho":"-0.09493320166363443","vanna":"-0.004194224708917901","volga":"0.0009474815586654223"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040537","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-6000-C","mark_price":"6.5119875","mark_iv":"0.68449409","delta":"0.02073534","greeks":{"delta":"0.020735335182871694","gamma":"0.00005249023885802282","vega":"0.6962293011324472","theta":"-0.26186446068101227","rho":"-0.01670286677389615","vanna":"-0.0008846090796194213","volga":"0.0496938904031504"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.169207","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-106-P","mark_price":"0.11608477","mark_iv":"0.91297011","delta":"-0.03936193","greeks":{"delta":"-0.03936193462121971","gamma":"0.011875047830894218","vega":"0.00667271339787442","theta":"-0.1879583481324757","rho":"-0.000005153412333943622","vanna":"0.00010535675813527892","volga":"0.00021810317947136397"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-85000-C","mark_price":"2184.29590022","mark_iv":"0.37122452","delta":"0.6938706","greeks":{"delta":"0.6938705968411701","gamma":"0.00010987806361736438","vega":"30.26150725210172","theta":"-166.47896425776509","rho":"-0.2166560407112288","vanna":"0.00044162015411894936","volga":"0.19306896910561142"},"last_traded_price":"","bid":"1840","bid_size":"0.015","bid_iv":"0.23191156","ask":"2400","ask_size":"0.015","ask_iv":"0.42775355","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-95-P","mark_price":"10.96530556","mark_iv":"0.6074298","delta":"-0.42327273","greeks":{"delta":"-0.4232727344750089","gamma":"0.013443725156662393","vega":"0.19093728833235685","theta":"-0.057290249526520134","rho":"-0.028125366998194255","vanna":"-0.0003374762956399804","volga":"-0.0000660950118171726"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.109129","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-95-C","mark_price":"12.47679938","mark_iv":"0.6074298","delta":"0.58756222","greeks":{"delta":"0.5875622233507791","gamma":"0.013443725156661646","vega":"0.19093728833236714","theta":"-0.06839972899783285","rho":"-0.03200226017541412","vanna":"-0.0003374762956400226","volga":"-0.00006609501181718392"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.096176","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-125-P","mark_price":"8.141526","mark_iv":"0.81702746","delta":"-0.79597603","greeks":{"delta":"-0.7959760304054903","gamma":"0.03477512327844065","vega":"0.028279058500568444","theta":"-0.4357085847017485","rho":"-0.0005844865544567927","vanna":"-0.0002634303652054248","volga":"0.00025649518072184485"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044896","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-36-C","mark_price":"60.79220813","mark_iv":"0.9978169","delta":"0.99692694","greeks":{"delta":"0.9969269357050571","gamma":"0.0007365397161478903","vega":"0.017183912587752342","theta":"-0.020114033302668304","rho":"-0.1559284558542206","vanna":"0.0003064083426045697","volga":"0.0006448059681280888"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040624","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-3150-C","mark_price":"117.0082628","mark_iv":"0.52942303","delta":"0.3261983","greeks":{"delta":"0.3261983047741061","gamma":"0.0005870752202147227","vega":"4.22152083658948","theta":"-1.8165432925532112","rho":"-0.21035958215750628","vanna":"-0.001979720998412496","volga":"0.02491873356109224"},"last_traded_price":"","bid":"115.97","bid_size":"0.1","bid_iv":"0.5266592","ask":"122.09","ask_size":"0.1","ask_iv":"0.54111289","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1400-C","mark_price":"503.10276926","mark_iv":"0.9558809","delta":"0.71823769","greeks":{"delta":"0.718237685830729","gamma":"0.00033371861391900606","vega":"3.9289828956002837","theta":"-1.1507276849567287","rho":"-2.5447401682240547","vanna":"-0.0003896299128581772","volga":"-0.0032339996863042985"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062659","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2050-C","mark_price":"56.87642174","mark_iv":"1.20693776","delta":"0.23441945","greeks":{"delta":"0.23441944807317877","gamma":"0.0006412906480841506","vega":"1.2196709477405778","theta":"-3.157713564583288","rho":"-0.036806623463492075","vanna":"-0.0006692577059848524","volga":"0.007586411097726413"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083821","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-30-P","mark_price":"1.00415791","mark_iv":"1.0640419","delta":"-0.02715089","greeks":{"delta":"-0.027150887252092294","gamma":"0.0008693344075726998","vega":"0.04265106768668289","theta":"-0.012034292110034995","rho":"-0.005079123252037982","vanna":"0.0004935423857630847","volga":"0.0009105511191381968"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.133119","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-100-C","mark_price":"6.12872454","mark_iv":"0.63357952","delta":"0.46480523","greeks":{"delta":"0.4648052318537591","gamma":"0.020575082195298335","vega":"0.12248147383220738","theta":"-0.11041216907939334","rho":"-0.0063168451163804805","vanna":"-0.000605267117881638","volga":"0.0000552046129840127"},"last_traded_price":"6.023","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"92.19333954","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.119545","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-132-C","mark_price":"1.19651782","mark_iv":"0.70197906","delta":"0.17452676","greeks":{"delta":"0.17452676051563254","gamma":"0.019183665985933202","vega":"0.04920908494310146","theta":"-0.18163507813044039","rho":"-0.00031536812796993045","vanna":"-0.000625752806876415","volga":"0.0006904483669281064"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.103089","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-140000-P","mark_price":"52566.95295878","mark_iv":"0.42881147","delta":"-0.87491102","greeks":{"delta":"-0.8749110245020609","gamma":"0.000007750306429885693","vega":"187.7099406950248","theta":"-4.313917939185199","rho":"-396.94582714150806","vanna":"-0.006976627298095734","volga":"6.068406872687462"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011856","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-62000-C","mark_price":"30275.1122257","mark_iv":"0.43958624","delta":"0.91055366","greeks":{"delta":"0.9105536634427092","gamma":"0.000006394141372962035","vega":"158.7553371641663","theta":"-23.36712964775617","rho":"-228.61472442327803","vanna":"0.0032506079665200363","volga":"3.262298874749633"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006899","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2100-P","mark_price":"0.23536576","mark_iv":"1.17017507","delta":"-0.00279767","greeks":{"delta":"-0.002797670191616927","gamma":"0.0000315260922717169","vega":"0.020008579574162844","theta":"-0.4448614784439834","rho":"-0.000016897092532555424","vanna":"0.000016620093104693446","volga":"0.001265765803285844"},"last_traded_price":"6.07","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"74794.84827715","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"30","funding_rate":"","price_change_rate_24h":"-0.365185","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-150000-C","mark_price":"1813.15942206","mark_iv":"0.43943399","delta":"0.12920997","greeks":{"delta":"0.1292099684830993","gamma":"0.000006451616664732258","vega":"160.1268667898879","theta":"-14.28425517343561","rho":"-13.691607107111606","vanna":"-0.006466869687824618","volga":"6.448535003448187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.073693","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-6600-P","mark_price":"3849.60893611","mark_iv":"2.0255569","delta":"-1.00064733","greeks":{"delta":"-1.0006473335126909","gamma":"0.0000000029337669601557705","vega":"0.000003223037338306556","theta":"0.679390024782937","rho":"-0.2763664386104431","vanna":"-0.0000000030022382457290866","volga":"0.00000041379051817678756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001675","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-96000-P","mark_price":"9504.203555","mark_iv":"0.58061104","delta":"-0.98203898","greeks":{"delta":"-0.9820389840083772","gamma":"0.000010605716510077799","vega":"3.306568927346813","theta":"-22.170205185646715","rho":"-0.6823142348018283","vanna":"-0.00014073228261646435","volga":"0.2541353627281441"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049719","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-82000-P","mark_price":"29.29777082","mark_iv":"0.43074189","delta":"-0.03015219","greeks":{"delta":"-0.030152185926043174","gamma":"0.000027529526634577137","vega":"3.937486293542298","theta":"-51.930560726421085","rho":"-0.001300631357952009","vanna":"0.0001955354600177523","volga":"0.31770087644606665"},"last_traded_price":"","bid":"14.08","bid_size":"0.001","bid_iv":"0.38671429","ask":"45","ask_size":"0.029","ask_iv":"0.46968218","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.839237","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-115-C","mark_price":"6.19952782","mark_iv":"0.61408138","delta":"0.61714135","greeks":{"delta":"0.6171413501491018","gamma":"0.03255670200346048","vega":"0.0730559954024062","theta":"-0.24059112209526834","rho":"-0.0016340195203524157","vanna":"0.0001987385185403737","volga":"0.00006935766927194469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028839","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-77000-C","mark_price":"9549.62920087","mark_iv":"0.64347671","delta":"0.98528883","greeks":{"delta":"0.9852888323005051","gamma":"0.000008104315580230006","vega":"2.80027996565935","theta":"-48.89347435576483","rho":"-0.6855753771628105","vanna":"0.00010625264965983737","volga":"0.19905156831388077"},"last_traded_price":"1778.8","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1540.2472763081","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.02","funding_rate":"","price_change_rate_24h":"0.046917","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-84000-P","mark_price":"5021.82769437","mark_iv":"0.38686236","delta":"-0.38106556","greeks":{"delta":"-0.381065558723603","gamma":"0.000022702206533879314","vega":"168.49444243334568","theta":"-30.02301526009648","rho":"-12.880694109541892","vanna":"0.0006058259166262504","volga":"0.1656865344214533"},"last_traded_price":"","bid":"5008.55","bid_size":"0.001","bid_iv":"0.38774172","ask":"5159.77","ask_size":"0.001","ask_iv":"0.39671639","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.049741","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-83000-C","mark_price":"4898.35982888","mark_iv":"0.36970169","delta":"0.72345068","greeks":{"delta":"0.7234506806789421","gamma":"0.00004928352037993229","vega":"62.056086414216836","theta":"-77.21349088337004","rho":"-2.230480043737913","vanna":"0.0009889340106037448","volga":"0.5032716879737676"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034301","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-105000-C","mark_price":"7169.77707553","mark_iv":"0.40050755","delta":"0.40633907","greeks":{"delta":"0.4063390700546444","gamma":"0.000013247053784216293","vega":"299.6622329544748","theta":"-26.550298014471952","rho":"-54.14072780987706","vanna":"-0.005395982164248326","volga":"1.2865663391249282"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.013709","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1400-P","mark_price":"1.45653477","mark_iv":"0.87823363","delta":"-0.00541401","greeks":{"delta":"-0.005414012560860401","gamma":"0.000020037022680345227","vega":"0.13702504928861323","theta":"-0.15814214322376938","rho":"-0.0015012429488051504","vanna":"0.00012873237270807626","volga":"0.009022039189212466"},"last_traded_price":"3.41","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2436.26818516","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"2","funding_rate":"","price_change_rate_24h":"-0.130679","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1300-P","mark_price":"82.29512191","mark_iv":"1.02188066","delta":"-0.23242659","greeks":{"delta":"-0.23242659033449503","gamma":"0.0005977929135929177","vega":"1.5331697898438512","theta":"-2.039330922147335","rho":"-0.08482116169416914","vanna":"0.000390544905426879","volga":"0.004474848524671243"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.331534","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-90-C","mark_price":"31.58399691","mark_iv":"0.59029145","delta":"0.86498036","greeks":{"delta":"0.8649803599967543","gamma":"0.00641756556773652","vega":"0.13471165530985427","theta":"-0.050666911122908206","rho":"-0.08101110349676903","vanna":"0.0015012919778474457","volga":"0.0018977139096149017"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001799","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-97-C","mark_price":"1.19664964","mark_iv":"0.72402305","delta":"0.38228363","greeks":{"delta":"0.3822836279665292","gamma":"0.0828294077256768","vega":"0.024269128036880777","theta":"-0.5468141400372167","rho":"-0.00005312349848962154","vanna":"-0.0001221518643360684","volga":"0.00003495235269069438"},"last_traded_price":"","bid":"0.729","bid_size":"1","bid_iv":"0.53921945","ask":"1.53","ask_size":"1","ask_iv":"0.87336202","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.28175","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-80000-P","mark_price":"3499.53997537","mark_iv":"0.39304265","delta":"-0.29186677","greeks":{"delta":"-0.2918667742960494","gamma":"0.00002008778427041494","vega":"151.47213546787762","theta":"-28.127196267864992","rho":"-8.976115209210432","vanna":"0.0016059985075761373","volga":"0.7770694252098751"},"last_traded_price":"","bid":"3483.35","bid_size":"0.001","bid_iv":"0.39339181","ask":"3612.35","ask_size":"0.001","ask_iv":"0.40190135","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.062546","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-100000-C","mark_price":"2778.71090117","mark_iv":"0.38929777","delta":"0.28863208","greeks":{"delta":"0.2886320760757171","gamma":"0.000020174000381946502","vega":"150.6728371820836","theta":"-34.95495352266677","rho":"-7.127230827066771","vanna":"-0.0034280124937606793","volga":"1.6864631206960021"},"last_traded_price":"2620","bid":"2752.44","bid_size":"0.001","bid_iv":"0.38776672","ask":"2903.89","ask_size":"0.001","ask_iv":"0.39778503","volume_24h":"427854.52549545","total_volume":"2820002.5239328493","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"60.02","funding_rate":"","price_change_rate_24h":"-0.017536","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2940-C","mark_price":"3.20718865","mark_iv":"0.64814249","delta":"0.06323089","greeks":{"delta":"0.06323089437677183","gamma":"0.001045623274376123","vega":"0.22729606824749848","theta":"-4.586441230243193","rho":"-0.00014237840707271427","vanna":"-0.00020051419045530644","volga":"0.00842353886846144"},"last_traded_price":"","bid":"2.75","bid_size":"0.1","bid_iv":"0.63230292","ask":"4.89","ask_size":"0.1","ask_iv":"0.71977553","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-110-C","mark_price":"0.06082269","mark_iv":"1.05921609","delta":"0.02453049","greeks":{"delta":"0.02453049390824387","gamma":"0.008537138259545494","vega":"0.0036594356214843123","theta":"-0.11990259898077324","rho":"-0.000002700133986222106","vanna":"-0.00007377154255781123","volga":"0.0001386262635656374"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.431204","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-108000-P","mark_price":"21894.21595505","mark_iv":"0.40148563","delta":"-0.83351996","greeks":{"delta":"-0.8335199577444976","gamma":"0.000015006408763746828","vega":"115.58668407141593","theta":"-14.306970889417281","rho":"-56.15738245348107","vanna":"-0.0037527156808912264","volga":"2.9988592780235677"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.02253","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-92000-C","mark_price":"4996.66023166","mark_iv":"0.38347018","delta":"0.44596646","greeks":{"delta":"0.4459664577376516","gamma":"0.000023803902987077658","vega":"175.12203856515313","theta":"-41.4709180975141","rho":"-12.816141042443297","vanna":"-0.001823497118672072","volga":"0.2383296616896246"},"last_traded_price":"","bid":"4986.31","bid_size":"0.001","bid_iv":"0.38224487","ask":"5206.4","ask_size":"0.001","ask_iv":"0.394798","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006127","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2440-P","mark_price":"0.36658249","mark_iv":"0.75119929","delta":"-0.00793364","greeks":{"delta":"-0.007933641990288924","gamma":"0.00015817678360397486","vega":"0.03985144746897407","theta":"-0.9186683473522431","rho":"-0.000016273888586749325","vanna":"0.00004558930649102665","volga":"0.0030225264521493863"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.654682","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-2100-P","mark_price":"3.40081245","mark_iv":"0.657018","delta":"-0.02255607","greeks":{"delta":"-0.02255606852594277","gamma":"0.00013914244550780684","vega":"0.31449311647460076","theta":"-0.6139940786371331","rho":"-0.0015485682106682569","vanna":"0.00032465964483753193","volga":"0.017887118015702804"},"last_traded_price":"","bid":"2.99","bid_size":"0.1","bid_iv":"0.64212635","ask":"4.7","ask_size":"0.1","ask_iv":"0.69294381","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.19415","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-74-P","mark_price":"0.2750808","mark_iv":"0.77772545","delta":"-0.0229416","greeks":{"delta":"-0.022941601726918143","gamma":"0.0018504150823519928","vega":"0.020564421643207983","theta":"-0.021027494895735632","rho":"-0.0002835243731486331","vanna":"0.0003925704534231202","volga":"0.0009234586411364321"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.032654","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-94-C","mark_price":"23.81329152","mark_iv":"1.20225403","delta":"0.98833762","greeks":{"delta":"0.9883376179290906","gamma":"0.0025676660408978035","vega":"0.0030725177166123054","theta":"-0.07689349239218951","rho":"-0.0017095749329337365","vanna":"0.000046915704121910104","volga":"0.000125034071210807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000386","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-132-C","mark_price":"0.17937775","mark_iv":"1.04088373","delta":"0.05338046","greeks":{"delta":"0.053380463567306295","gamma":"0.013304216333647822","vega":"0.008523187950056773","theta":"-0.27378705518697977","rho":"-0.000007963211324531052","vanna":"-0.00011699112904958977","volga":"0.00022218436926407464"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-2300-P","mark_price":"772.8438598","mark_iv":"1.30048266","delta":"-0.84337829","greeks":{"delta":"-0.843378292573409","gamma":"0.00047042006492953336","vega":"0.9640361102525371","theta":"-2.50415514342091","rho":"-0.5001329561029662","vanna":"-0.0006317511475486339","volga":"0.00984891207908166"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.087669","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1350-P","mark_price":"51.66415055","mark_iv":"1.06683067","delta":"-0.22451916","greeks":{"delta":"-0.22451915937718567","gamma":"0.000843904085234388","vega":"0.9982640338095321","theta":"-3.1646200934845057","rho":"-0.023525396258528466","vanna":"0.00031826974711807247","volga":"0.0037666545296125265"},"last_traded_price":"","bid":"28.827","bid_size":"0.1","bid_iv":"0.81849317","ask":"91.956","ask_size":"0.1","ask_iv":"1.44305046","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.367274","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"HYPE-USD-25JUN27-25-C","mark_price":"74.58640538","mark_iv":"1.12099784","delta":"0.99588271","greeks":{"delta":"0.9958827144220741","gamma":"0.0007389995427892315","vega":"0.05702495509122508","theta":"-0.020481541727884866","rho":"-0.5632200597675873","vanna":"0.0004874997688770246","volga":"0.0008792849227668855"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034905","future_funding_rate":"0.00009979","forward_rate":"0.03410699","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-65-C","mark_price":"30.63943387","mark_iv":"1.0150142","delta":"0.99356223","greeks":{"delta":"0.9935622349867853","gamma":"0.0013471322481170382","vega":"0.003285326586404011","theta":"-0.02975689597018599","rho":"-0.00807568490543821","vanna":"0.00007656678776330057","volga":"0.00017715596704018187"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.083499","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-121-C","mark_price":"7.47318533","mark_iv":"0.57799485","delta":"0.48680919","greeks":{"delta":"0.48680919339586937","gamma":"0.01830473888263712","vega":"0.15118494072223398","theta":"-0.12099674939895612","rho":"-0.007702573980987944","vanna":"-0.0004943173754437121","volga":"0.000021510280602883152"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002854","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1050-C","mark_price":"565.49043127","mark_iv":"1.30584048","delta":"0.88196847","greeks":{"delta":"0.8819684746096659","gamma":"0.0003106497563175276","vega":"1.018123482048082","theta":"-1.9299487880218276","rho":"-0.5828480981943245","vanna":"0.00037275803003432924","volga":"0.006778210500649286"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.091869","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-96000-P","mark_price":"16104.05786167","mark_iv":"0.39829033","delta":"-0.52747557","greeks":{"delta":"-0.5274755681373092","gamma":"0.000013833926365902005","vega":"311.20547976547635","theta":"-16.28307578847505","rho":"-121.60565162388204","vanna":"-0.003309769522209993","volga":"0.05793801754536116"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030462","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2750-P","mark_price":"21.43731238","mark_iv":"0.46160465","delta":"-0.50477901","greeks":{"delta":"-0.5047790115742713","gamma":"0.007627147633074876","vega":"0.4520769161979309","theta":"-16.598922575632717","rho":"-0.0003643541814380866","vanna":"-0.000011004728235119698","volga":"0.00000358582106711549"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.435163","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-120-P","mark_price":"24.97476002","mark_iv":"0.77084451","delta":"-0.90415356","greeks":{"delta":"-0.9041535603034274","gamma":"0.011038020555027275","vega":"0.03531857797497941","theta":"-0.06945476262619453","rho":"-0.011372317699078751","vanna":"-0.0006994139540350488","volga":"0.0008634185803911428"},"last_traded_price":"","bid":"23.545","bid_size":"1","bid_iv":"0.05","ask":"26.239","ask_size":"1","ask_iv":"1.04647294","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086188","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-94-P","mark_price":"1.06865732","mark_iv":"0.68063103","delta":"-0.35540057","greeks":{"delta":"-0.35540057072054687","gamma":"0.08602885396578665","vega":"0.023695894302711906","theta":"-0.49338660379083427","rho":"-0.000047441467828209916","vanna":"0.00011873584954417872","volga":"0.00004205580506661148"},"last_traded_price":"","bid":"0.609","bid_size":"1","bid_iv":"0.48658154","ask":"1.44","ask_size":"1","ask_iv":"0.84091779","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.59601","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-87_5-P","mark_price":"3.68488962","mark_iv":"0.61126272","delta":"-0.28469005","greeks":{"delta":"-0.2846900472748578","gamma":"0.01816850384825351","vega":"0.10434575103485993","theta":"-0.08031606320248685","rho":"-0.0037979969248545875","vanna":"0.0006756327378124131","volga":"0.00037035629614072773"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.206942","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-95000-C","mark_price":"36.15074956","mark_iv":"0.55195537","delta":"0.02414575","greeks":{"delta":"0.02414574618509864","gamma":"0.00001403548440039984","vega":"4.159907221316756","theta":"-44.16789904499575","rho":"-0.0025952907473346643","vanna":"-0.00017618363266620713","volga":"0.30093379109257173"},"last_traded_price":"35.94","bid":"16.48","bid_size":"0.001","bid_iv":"0.49029931","ask":"44.75","ask_size":"0.029","ask_iv":"0.568874","volume_24h":"2147.933467498","total_volume":"465842.31205111609","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"9.838","funding_rate":"","price_change_rate_24h":"-0.52368","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-40-C","mark_price":"55.51555672","mark_iv":"2.11719733","delta":"1.00040338","greeks":{"delta":"1.0004033846032132","gamma":"0.00000011598651780230323","vega":"0.00000016070712651034888","theta":"-0.014721507419365709","rho":"-0.003985505542738622","vanna":"0.000000003786165713231313","volga":"0.000000017864109784081494"},"last_traded_price":"16.433","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"228.77073532","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.044962","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-90000-P","mark_price":"8096.84789137","mark_iv":"0.38332929","delta":"-0.52222895","greeks":{"delta":"-0.5222289514042594","gamma":"0.000024068711868063805","vega":"177.005142877653","theta":"-29.673008113649967","rho":"-20.76794093508049","vanna":"-0.0012396196005631768","volga":"0.040779411219750324"},"last_traded_price":"14379.83","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"3870.827291462","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.043485","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-100-P","mark_price":"5.06869701","mark_iv":"0.80407991","delta":"-0.7978324","greeks":{"delta":"-0.797832399557666","gamma":"0.0551248628991237","vega":"0.017937584424027722","theta":"-0.43544417732344975","rho":"-0.00022501734127933454","vanna":"-0.000207224111528867","volga":"0.00016487443872524862"},"last_traded_price":"","bid":"4.71","bid_size":"1","ask":"5.59","ask_size":"1","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.318717","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-110-P","mark_price":"14.56428252","mark_iv":"1.05921609","delta":"-0.97567412","greeks":{"delta":"-0.9756741173403268","gamma":"0.008537138259407174","vega":"0.0036594356213858147","theta":"-0.10784501780871653","rho":"-0.0006465598777246399","vanna":"-0.00007377154255620822","volga":"0.00013862626356339657"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.144151","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-88000-C","mark_price":"2115.38252376","mark_iv":"0.36693018","delta":"0.43944242","greeks":{"delta":"0.43944241932661243","gamma":"0.00005833812666868709","vega":"72.90664904034662","theta":"-85.45640050249943","rho":"-0.9632445716722059","vanna":"-0.0005355441290621411","volga":"0.07170128639846234"},"last_traded_price":"1930","bid":"2113.97","bid_size":"0.001","bid_iv":"0.36226043","ask":"2286.62","ask_size":"0.001","ask_iv":"0.38586754","volume_24h":"430056.9511928","total_volume":"430056.9511928","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.001782","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-148-P","mark_price":"31.92279318","mark_iv":"0.65891679","delta":"-0.83417672","greeks":{"delta":"-0.8341767219750128","gamma":"0.01013325765614297","vega":"0.09541149191814932","theta":"-0.07523273361745222","rho":"-0.032902660001611246","vanna":"-0.001440969636396663","volga":"0.0016291458388763135"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.004632","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-106-P","mark_price":"0.01893574","mark_iv":"1.11235909","delta":"-0.01018101","greeks":{"delta":"-0.010181009830673486","gamma":"0.00501390725609235","vega":"0.0013142129140636986","theta":"-0.1173645732553844","rho":"-0.00000032183693741780475","vanna":"0.000022815773174553665","volga":"0.00006231781794518827"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.773349","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-116-C","mark_price":"5.64884582","mark_iv":"0.61544496","delta":"0.58346805","greeks":{"delta":"0.5834680500813949","gamma":"0.033207816753445946","vega":"0.07468253946643125","theta":"-0.24590634197950115","rho":"-0.0014888753801943963","vanna":"0.00011273303025018263","volga":"0.0000277826912526616"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028772","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-100000-C","mark_price":"12.4564094","mark_iv":"0.69481103","delta":"0.00756646","greeks":{"delta":"0.007566460001115818","gamma":"0.000004099400766934117","vega":"1.529464342744847","theta":"-20.3889371348411","rho":"-0.0008942554232462077","vanna":"-0.00006333135439706831","volga":"0.1330606357271181"},"last_traded_price":"10.91","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"2752226.05740534","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"62","funding_rate":"","price_change_rate_24h":"-0.635813","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-92-C","mark_price":"4.01908032","mark_iv":"0.6982915","delta":"0.79547543","greeks":{"delta":"0.7954754284701302","gamma":"0.06391600311118363","vega":"0.018061906578308976","theta":"-0.3987761044584647","rho":"-0.00017842115346192796","vanna":"0.00021089639265287614","volga":"0.0001661189172628982"},"last_traded_price":"","bid":"3.53","bid_size":"1","bid_iv":"0.32899893","ask":"4.41","ask_size":"1","ask_iv":"0.90107618","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.494701","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-1900-C","mark_price":"1078.62229719","mark_iv":"0.57841615","delta":"0.88218338","greeks":{"delta":"0.8821833829154256","gamma":"0.00017168592822653864","vega":"5.6652637676165","theta":"-0.8850480221449574","rho":"-8.144938896118056","vanna":"0.0019563800426357935","volga":"0.056550651265251835"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007134","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-88-C","mark_price":"30.88898999","mark_iv":"0.65169808","delta":"0.93766894","greeks":{"delta":"0.9376689401865889","gamma":"0.005182733982957662","vega":"0.04826434154912776","theta":"-0.051160222427890076","rho":"-0.03183712433770413","vanna":"0.0008191750540153019","volga":"0.0014580220228629821"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002062","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-155000-C","mark_price":"0.08495072","mark_iv":"1.68901654","delta":"0.00003138","greeks":{"delta":"0.000031380143330686595","gamma":"0.000000010719100499650032","vega":"0.00972175155699252","theta":"-0.3137812320732336","rho":"-0.000006098679241741978","vanna":"-0.00000027588954009873015","volga":"0.0009549609128136007"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.97031","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1075-P","mark_price":"20.67467729","mark_iv":"1.42732816","delta":"-0.08365009","greeks":{"delta":"-0.0836500892690364","gamma":"0.00032364230995696685","vega":"0.5122075406442932","theta":"-2.1847638310781163","rho":"-0.009414264450424061","vanna":"0.0002477596742601029","volga":"0.005342878827865193"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.41572","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1300-C","mark_price":"442.37769886","mark_iv":"0.9812492","delta":"0.74707217","greeks":{"delta":"0.7470721662579526","gamma":"0.00042427450333106334","vega":"2.6002367751542037","theta":"-1.5050671069316819","rho":"-1.1346729033153513","vanna":"0.00024115804578266108","volga":"0.002404556780514336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.01412","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2000-P","mark_price":"620.92458335","mark_iv":"1.04831584","delta":"-0.57816132","greeks":{"delta":"-0.5781613233643863","gamma":"0.00047920636689785496","vega":"3.1376274387882517","theta":"-1.646483594042207","rho":"-1.5926352109072937","vanna":"-0.0013643685298938188","volga":"0.003841183237970378"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.131618","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-200000-C","mark_price":"60.79163906","mark_iv":"0.62627437","delta":"0.00741045","greeks":{"delta":"0.007410450970923653","gamma":"0.0000007482125527734054","vega":"8.989813039634422","theta":"-3.1000219080736793","rho":"-0.155926996317316","vanna":"-0.00045789698812445927","volga":"0.9669226402308652"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020965","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-45-P","mark_price":"0.21780293","mark_iv":"0.91411903","delta":"-0.01010088","greeks":{"delta":"-0.010100884975703056","gamma":"0.0004937037282806485","vega":"0.016048613609678675","theta":"-0.007739284546703081","rho":"-0.0005586517590459357","vanna":"0.0002776989093809296","volga":"0.0007603594586920637"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.080343","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-97_5-P","mark_price":"8.47590614","mark_iv":"0.62534817","delta":"-0.49239173","greeks":{"delta":"-0.49239172701137873","gamma":"0.020933799128414633","vega":"0.12299788163517396","theta":"-0.09452127905684637","rho":"-0.008736073212424748","vanna":"-0.0003586596031780209","volga":"-0.000009130003432264585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.157334","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-4600-C","mark_price":"10.853082","mark_iv":"0.63291536","delta":"0.04006796","greeks":{"delta":"0.04006795563764624","gamma":"0.00011717049163794397","vega":"1.0072476110496174","theta":"-0.4997029193023755","rho":"-0.019511868143458747","vanna":"-0.0011708015621992656","volga":"0.05643721111226556"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.188936","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-3200-C","mark_price":"0.91497598","mark_iv":"0.80274548","delta":"0.01419728","greeks":{"delta":"0.014197276542081095","gamma":"0.00019322301402531093","vega":"0.08412634029217105","theta":"-1.2982415748971394","rho":"-0.00006568684331074052","vanna":"-0.00008617102219750802","volga":"0.005191874977503805"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.656365","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-230-C","mark_price":"1.20304245","mark_iv":"0.77446605","delta":"0.06840133","greeks":{"delta":"0.06840133297174955","gamma":"0.002860892672575944","vega":"0.07879021979298738","theta":"-0.03323753441364519","rho":"-0.0030857334623584","vanna":"-0.0016277631611703695","volga":"0.002859042250356281"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.012854","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-160-C","mark_price":"0.001","mark_iv":"1.60825772","delta":"0.00010056","greeks":{"delta":"0.0001005590239219909","gamma":"0.000030586148045002386","vega":"0.00003219190808160558","theta":"-0.0009893741241634984","rho":"-0.000000021817495858529678","vanna":"-0.0000008079814334474982","volga":"0.000002867977058897068"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.676778","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-92000-P","mark_price":"5522.10468338","mark_iv":"0.68629467","delta":"-0.98499746","greeks":{"delta":"-0.9849974645740798","gamma":"0.000015536837788525987","vega":"1.3555336598193841","theta":"-65.99478894671611","rho":"-0.09385515143014551","vanna":"-0.000050166354476554704","volga":"0.09407597016639568"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.083495","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-55000-P","mark_price":"874.70304408","mark_iv":"0.48127175","delta":"-0.06000462","greeks":{"delta":"-0.06000462223756511","gamma":"0.000004046378446075739","vega":"73.67619371812354","theta":"-8.892243988173517","rho":"-4.424328606601647","vanna":"0.0021686326428375677","volga":"2.9397997437077747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.11143","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-1500-P","mark_price":"29.68645253","mark_iv":"1.06292959","delta":"-0.31242885","greeks":{"delta":"-0.3124288500541713","gamma":"0.002519538271835529","vega":"0.4681697184099132","theta":"-9.401998635968322","rho":"-0.002131213617022602","vanna":"0.00011272182582455615","volga":"0.0008608846278338868"},"last_traded_price":"","bid":"16.344","bid_size":"0.1","bid_iv":"0.76809844","ask":"49.656","ask_size":"0.1","ask_iv":"1.47919945","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.595968","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-95-C","mark_price":"6.51991446","mark_iv":"0.63099679","delta":"0.55508923","greeks":{"delta":"0.5550892287122526","gamma":"0.02589132409864783","vega":"0.09637684268625003","theta":"-0.13668936073893298","rho":"-0.004219253459976849","vanna":"-0.00004312917037747418","volga":"-0.0000054997027346835725"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.177677","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-20-C","mark_price":"75.51555542","mark_iv":"2.81254195","delta":"1.00040377","greeks":{"delta":"1.0004037718203178","gamma":"0.0000000000035770869283041817","vega":"0.000000000006584075333208904","theta":"-0.014715021073908336","rho":"-0.005421321206608714","vanna":"0.00000000000015794936799343273","volga":"0.0000000000010074259755387736"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.032665","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1000-P","mark_price":"16.16411444","mark_iv":"1.53679111","delta":"-0.06355223","greeks":{"delta":"-0.06355222946576297","gamma":"0.0002435746095267563","vega":"0.41505313124976595","theta":"-1.907780208553681","rho":"-0.007360368717223969","vanna":"0.00020745342944927857","volga":"0.004941873885676368"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.431828","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-77000-P","mark_price":"106.7567152","mark_iv":"0.42863932","delta":"-0.04245199","greeks":{"delta":"-0.042451992054291905","gamma":"0.000015029750526867842","vega":"12.700650849644157","theta":"-27.778533620028522","rho":"-0.02813803921042658","vanna":"0.0005666528347483216","volga":"0.8446609222244711"},"last_traded_price":"","bid":"94.79","bid_size":"0.001","bid_iv":"0.41904825","ask":"134.51","ask_size":"0.029","ask_iv":"0.44925518","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.500191","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-175-P","mark_price":"59.33537755","mark_iv":"0.66578034","delta":"-0.84383832","greeks":{"delta":"-0.8438383220169151","gamma":"0.006237454574260248","vega":"0.14767491313084025","theta":"-0.04451183640177204","rho":"-0.1521917705959142","vanna":"-0.002489292492271187","volga":"0.0028848687689762343"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.006296","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-58-P","mark_price":"0.001","mark_iv":"1.62687491","delta":"-0.00011313","greeks":{"delta":"-0.00011313100549412233","gamma":"0.000033772939690916925","vega":"0.00003595748554443134","theta":"-0.0011145613332232802","rho":"-0.00000002661332855146539","vanna":"0.0000008217950704643392","volga":"0.000002893568294492113"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.290015","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-102-C","mark_price":"15.78256826","mark_iv":"1.33957167","delta":"0.99598441","greeks":{"delta":"0.995984409483862","gamma":"0.00192490076862932","vega":"0.000607601337260069","theta":"-0.11056098680378328","rho":"-0.00026824472655590957","vanna":"0.000009923672767177056","volga":"0.00003074644285042683"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003333","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2800-C","mark_price":"120.68733601","mark_iv":"1.22124082","delta":"0.27153796","greeks":{"delta":"0.27153795614643994","gamma":"0.0003455258089828977","vega":"2.635532949958957","theta":"-1.7707301765921668","rho":"-0.3095559525249543","vanna":"-0.001709358846641285","volga":"0.016471339635165692"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.178592","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-102000-P","mark_price":"15663.18107763","mark_iv":"0.3961107","delta":"-0.88819539","greeks":{"delta":"-0.8881953913883734","gamma":"0.000017890988118225653","vega":"54.63420165448725","theta":"-18.214109850765706","rho":"-16.143960768333226","vanna":"-0.0021058407283551434","volga":"2.1732366892450226"},"last_traded_price":"","bid":"14868.34","bid_size":"0.012","bid_iv":"0.05","ask":"16588.15","ask_size":"0.012","ask_iv":"0.53667876","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.024672","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-12000-P","mark_price":"9249.60891348","mark_iv":"2.67414488","delta":"-1.0006476","greeks":{"delta":"-1.0006475995446458","gamma":"0.0000000000008800217680018025","vega":"0.000000001276361281445436","theta":"0.6795147116792511","rho":"-0.6640366607019627","vanna":"-0.0000000000011487068869256893","volga":"0.00000000020170663449686956"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000723","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-2500-C","mark_price":"97.53853503","mark_iv":"1.20016832","delta":"0.25812975","greeks":{"delta":"0.25812974937416355","gamma":"0.00040855331298189493","vega":"2.1465739264436343","theta":"-2.0132205386769937","rho":"-0.17535655138224954","vanna":"-0.0013347431771005937","volga":"0.013655919801162611"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.156309","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-1400-P","mark_price":"108.90962123","mark_iv":"0.95403628","delta":"-0.3021886","greeks":{"delta":"-0.302188595182513","gamma":"0.0007316401845162786","vega":"1.7518695037972696","theta":"-2.165503330094317","rho":"-0.11225259014488388","vanna":"0.00025380263004551524","volga":"0.0020672653087629323"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.325425","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-58-P","mark_price":"0.45162728","mark_iv":"0.78124881","delta":"-0.02257176","greeks":{"delta":"-0.02257176364601778","gamma":"0.0011526012067068982","vega":"0.03202114112290702","theta":"-0.013146669553836914","rho":"-0.0011583975418391725","vanna":"0.0005607233674827737","volga":"0.0013247375418685078"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107943","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2700-P","mark_price":"206.8020616","mark_iv":"0.52163376","delta":"-0.41291012","greeks":{"delta":"-0.4129101224108934","gamma":"0.0006446082649481521","vega":"4.567030560652736","theta":"-1.6714440583244055","rho":"-0.3717925060279629","vanna":"0.00002445216080413523","volga":"0.0001538107621071289"},"last_traded_price":"","bid":"204.15","bid_size":"0.1","bid_iv":"0.515495","ask":"213.78","ask_size":"0.1","ask_iv":"0.53658043","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015749","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-88000-C","mark_price":"10168.13394044","mark_iv":"0.39278613","delta":"0.58123608","greeks":{"delta":"0.581236082319184","gamma":"0.000016698176748245405","vega":"248.13927300337699","theta":"-33.281212681133724","rho":"-51.43135851885489","vanna":"-0.0008131021158247517","volga":"-0.11816588401024873"},"last_traded_price":"","bid":"9731.42","bid_size":"0.001","bid_iv":"0.37535483","ask":"10822.84","ask_size":"0.001","ask_iv":"0.4193494","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011461","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-65-C","mark_price":"53.27686609","mark_iv":"0.88200223","delta":"0.99096385","greeks":{"delta":"0.9909638465846536","gamma":"0.0009526945406748002","vega":"0.0120072731267947","theta":"-0.023963215902059815","rho":"-0.05491219396400467","vanna":"0.0002275284241420191","volga":"0.0006030752332094469"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002674","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7500-C","mark_price":"0.01","mark_iv":"2.17967915","delta":"0.00000005","greeks":{"delta":"0.000000046644156198519715","gamma":"0.0000000005068015410201044","vega":"0.0000005991364907987331","theta":"-0.000024950455983652197","rho":"-0.00000000028998844410097146","vanna":"-0.0000000005524388237089274","volga":"0.00000008107634725069706"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2600-P","mark_price":"2.25590211","mark_iv":"0.5290848","delta":"-0.054255","greeks":{"delta":"-0.05425500304180484","gamma":"0.0011358488391574823","vega":"0.20155427635582843","theta":"-3.255812486765758","rho":"-0.00010014744395996984","vanna":"0.00021757777451576808","volga":"0.009599162882605511"},"last_traded_price":"","bid":"1.97","bid_size":"0.1","bid_iv":"0.50083011","ask":"4","ask_size":"0.1","ask_iv":"0.58791288","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.669717","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3400-P","mark_price":"653.0231479","mark_iv":"0.58592405","delta":"-0.94955442","greeks":{"delta":"-0.9495544248196209","gamma":"0.0003120694183137406","vega":"0.6290233665155852","theta":"-0.7881544351326435","rho":"-0.2973556747330507","vanna":"-0.0006824293740796891","volga":"0.030427793283629927"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.004456","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-1100-P","mark_price":"110.82271636","mark_iv":"1.09442364","delta":"-0.17856859","greeks":{"delta":"-0.17856858752283153","gamma":"0.00030313522027900977","vega":"2.072089498769054","theta":"-1.1771025684711915","rho":"-0.2842537806121116","vanna":"0.00045421708462532013","volga":"0.00658210340821271"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.328373","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-150-C","mark_price":"6.8785786","mark_iv":"0.7272478","delta":"0.28631085","greeks":{"delta":"0.2863108478875625","gamma":"0.006955812382095474","vega":"0.23324620304362384","theta":"-0.04864420888370248","rho":"-0.03479248448082621","vanna":"-0.0036840564441331125","volga":"0.002038321312492189"},"last_traded_price":"3.185","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"78.23085216","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"2","funding_rate":"","price_change_rate_24h":"0.056721","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-78000-C","mark_price":"8516.62855315","mark_iv":"0.6477286","delta":"0.99249261","greeks":{"delta":"0.9924926093057173","gamma":"0.000005716861850885103","vega":"1.229572013221346","theta":"-37.89395690957849","rho":"-0.3780831576314307","vanna":"0.00005217331048125626","volga":"0.10920281959489987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.04702","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-165000-P","mark_price":"78476.24701849","mark_iv":"1.79891672","delta":"-1.00043032","greeks":{"delta":"-1.0004303166946094","gamma":"0.000000005311017234510509","vega":"0.005130279676297336","theta":"14.557448128369769","rho":"-5.633871369079734","vanna":"-0.00000014216807303243952","volga":"0.0005113590742223641"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005892","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-625-P","mark_price":"0.05162329","mark_iv":"3.37519941","delta":"-0.00041274","greeks":{"delta":"-0.0004127413326089926","gamma":"0.0000033340375257007515","vega":"0.0019671966851127804","theta":"-0.1265704168240508","rho":"-0.0000037060766683743","vanna":"0.0000011422707594017966","volga":"0.00005961036118834953"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.922352","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-81000-P","mark_price":"375.31547555","mark_iv":"0.38314284","delta":"-0.13449804","greeks":{"delta":"-0.13449803881957387","gamma":"0.00004027344301125794","vega":"30.420172598525856","theta":"-58.9424790635369","rho":"-0.09892250358896587","vanna":"0.0009584407935913468","volga":"0.9169531369097101"},"last_traded_price":"","bid":"362.94","bid_size":"0.001","bid_iv":"0.38018735","ask":"405.02","ask_size":"0.027","ask_iv":"0.39392913","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.384731","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-96000-C","mark_price":"3730.45646671","mark_iv":"0.38542462","delta":"0.36154615","greeks":{"delta":"0.3615461527478383","gamma":"0.000022391761009599802","vega":"165.57270167272847","theta":"-38.62686801617821","rho":"-9.568402494824243","vanna":"-0.0027945223992822217","volga":"0.8879529779344346"},"last_traded_price":"","bid":"3730.84","bid_size":"0.001","bid_iv":"0.38487962","ask":"3889.92","ask_size":"0.001","ask_iv":"0.39445798","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003683","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-55000-C","mark_price":"32971.12941691","mark_iv":"0.52734244","delta":"0.98318577","greeks":{"delta":"0.9831857672946751","gamma":"0.0000029945685938059544","vega":"30.296190243093292","theta":"-20.891262277844575","rho":"-84.56901715682541","vanna":"0.0010709738907090948","volga":"1.740669382028264"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.011257","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-90000-C","mark_price":"215.82103443","mark_iv":"0.42202064","delta":"0.13930863","greeks":{"delta":"0.13930862915277925","gamma":"0.00007174140856864871","vega":"16.257578680337655","theta":"-132.96921535687596","rho":"-0.015493961901340374","vanna":"-0.0004986459396165288","volga":"0.4673557044370001"},"last_traded_price":"230","bid":"195.9","bid_size":"0.001","bid_iv":"0.40768392","ask":"245","ask_size":"0.027","ask_iv":"0.43759913","last_iv":"0.30481389","volume_24h":"2679247.9054758847","total_volume":"5796448.06332060441","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"99.53","funding_rate":"","price_change_rate_24h":"-0.313237","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-88000-P","mark_price":"2185.60568229","mark_iv":"0.38453719","delta":"-0.66188966","greeks":{"delta":"-0.6618896600697372","gamma":"0.00011052186377079237","vega":"31.530398016758078","theta":"-156.64106953781254","rho":"-0.21678595497326633","vanna":"-0.0004310833309213787","volga":"0.155239532486134"},"last_traded_price":"","bid":"1939.22","bid_size":"0.016","bid_iv":"0.28516531","ask":"2500","ask_size":"0.016","ask_iv":"0.46685076","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4500-P","mark_price":"1744.31684247","mark_iv":"0.60236193","delta":"-0.93396153","greeks":{"delta":"-0.9339615287445973","gamma":"0.00017473508682104187","vega":"2.0395844038980973","theta":"-0.32532795085120764","rho":"-4.474070601361157","vanna":"-0.0021298846586364187","volga":"0.08335791454618333"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001842","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-96-P","mark_price":"2.05074675","mark_iv":"0.70249886","delta":"-0.53554297","greeks":{"delta":"-0.5355429708703855","gamma":"0.08893590997160276","vega":"0.02528366333356055","theta":"-0.5416228992923937","rho":"-0.00009103988209740552","vanna":"-0.00005116931350792434","volga":"0.000004344937473804613"},"last_traded_price":"","bid":"1.36","bid_size":"1","bid_iv":"0.41169894","ask":"2.65","ask_size":"1","ask_iv":"0.92409436","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.493774","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-115-C","mark_price":"6.41721997","mark_iv":"0.64690687","delta":"0.35911089","greeks":{"delta":"0.3591108935007959","gamma":"0.01203366609644385","vega":"0.1820181736590853","theta":"-0.06683309449032691","rho":"-0.01645979364091807","vanna":"-0.0020592794325707607","volga":"0.0007297388746639843"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.079219","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-115-P","mark_price":"19.52578674","mark_iv":"1.16386668","delta":"-0.99100961","greeks":{"delta":"-0.991009613665247","gamma":"0.0033452005912425896","vega":"0.0015755878563489987","theta":"-0.04463852935245592","rho":"-0.0008668185499675339","vanna":"-0.00003452962733815934","volga":"0.00007772984913453002"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.110981","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-180000-P","mark_price":"91706.27153486","mark_iv":"0.50391873","delta":"-0.98839021","greeks":{"delta":"-0.9883902095486761","gamma":"0.000002633751208971488","vega":"50.211773418752664","theta":"4.85526008159824","rho":"-463.85877258926035","vanna":"-0.002481536696651265","volga":"3.853372499744987"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005402","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-115000-P","mark_price":"28191.07298185","mark_iv":"0.42259006","delta":"-0.93495728","greeks":{"delta":"-0.9349572814856268","gamma":"0.00000909269893697589","vega":"51.67035306502621","theta":"-5.239086997860267","rho":"-50.68242358415474","vanna":"-0.0023020575088499163","volga":"2.8851176694371055"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.016439","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-160000-P","mark_price":"71643.55984615","mark_iv":"0.45037318","delta":"-0.93417553","greeks":{"delta":"-0.9341755301248366","gamma":"0.000005390261107339824","vega":"137.11479844946157","theta":"-0.21754104632178398","rho":"-540.997918284417","vanna":"-0.0058853336974125725","volga":"6.517669798169899"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008349","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-138-P","mark_price":"20.85340276","mark_iv":"0.75061269","delta":"-0.89218444","greeks":{"delta":"-0.8921844357387292","gamma":"0.013005466328057148","vega":"0.035672320447449855","theta":"-0.12842552357925024","rho":"-0.005496364909322047","vanna":"-0.0005470521583131381","volga":"0.0007945430027701877"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010348","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-975-C","mark_price":"593.82097928","mark_iv":"1.73879138","delta":"0.96585991","greeks":{"delta":"0.9658599140534168","gamma":"0.00017597954407703952","vega":"0.1963891408291531","theta":"-1.929845654306818","rho":"-0.1565143473223727","vanna":"0.0001106235980068393","volga":"0.003125667332847354"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.100899","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-83000-P","mark_price":"721.70516383","mark_iv":"0.37073101","delta":"-0.23119363","greeks":{"delta":"-0.23119363042767052","gamma":"0.000058537742006396646","vega":"42.783575469987","theta":"-79.62754867737124","rho":"-0.19022099029189132","vanna":"0.0009017130185471513","volga":"0.5739269813792426"},"last_traded_price":"","bid":"701.4","bid_size":"0.001","bid_iv":"0.36773749","ask":"777.77","ask_size":"0.025","ask_iv":"0.38552468","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.316281","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1300-P","mark_price":"269.47972105","mark_iv":"0.99745554","delta":"-0.26584946","greeks":{"delta":"-0.2658494644440625","gamma":"0.000299574268275822","vega":"3.6803911502261406","theta":"-0.9447576587401885","rho":"-1.3630532619085987","vanna":"-0.0001566287963733271","volga":"-0.0015719544609074975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.251374","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-13000-C","mark_price":"0.01","mark_iv":"2.74979518","delta":"0","greeks":{"delta":"0.000000000028796272046248828","gamma":"0.00000000000030110502163971626","vega":"0.00000000044906956224197993","theta":"-0.000000023582111860482803","rho":"-0.0000000000001873769645959836","vanna":"-0.00000000000040301206264727404","volga":"0.00000000007255536141036585"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-2200-C","mark_price":"869.217369","mark_iv":"0.56077379","delta":"0.80500595","greeks":{"delta":"0.8050059503495236","gamma":"0.0002291718573699781","vega":"7.331519857080439","theta":"-1.011001277443335","rho":"-6.563671431898544","vanna":"0.001336663103128712","volga":"0.028227647635185052"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009338","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2940-P","mark_price":"198.81173828","mark_iv":"0.56802437","delta":"-0.8752682","greeks":{"delta":"-0.8752682024181103","gamma":"0.00132767501441651","vega":"0.5651251810880311","theta":"-3.940727561067667","rho":"-0.01971974721650822","vanna":"-0.0004361927289904666","volga":"0.013769685997402473"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2550-P","mark_price":"20.28761375","mark_iv":"0.50200408","delta":"-0.16461028","greeks":{"delta":"-0.16461028269340316","gamma":"0.0011069231034610085","vega":"1.106496146674963","theta":"-2.827526128845143","rho":"-0.005347238931871038","vanna":"0.0007177347751770199","volga":"0.019264602960029124"},"last_traded_price":"","bid":"19.82","bid_size":"0.1","bid_iv":"0.49719511","ask":"24.1","ask_size":"0.1","ask_iv":"0.53493705","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.207849","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-23SEP26-2300-P","mark_price":"0.03339357","mark_iv":"1.37863053","delta":"-0.00077484","greeks":{"delta":"-0.0007748400650345101","gamma":"0.000017047718336940174","vega":"0.0030178257396680274","theta":"-0.3349866965187501","rho":"-0.0000005675659412036403","vanna":"0.000002475546124016967","volga":"0.00021537315121564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.71191","future_funding_rate":"0.00043865","forward_rate":"0.05795844","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-650-C","mark_price":"934.08060159","mark_iv":"1.82334857","delta":"0.96808487","greeks":{"delta":"0.9680848718134731","gamma":"0.00008738337921538532","vega":"0.399887516408691","theta":"-1.1479233066938421","rho":"-0.9627521032251771","vanna":"0.00017019917682327255","volga":"0.004770996329383031"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.068529","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-1500-P","mark_price":"100.60372308","mark_iv":"0.9977558","delta":"-0.38249021","greeks":{"delta":"-0.3824902134725825","gamma":"0.0011497840528122089","vega":"1.2720300790357737","theta":"-3.75132393767951","rho":"-0.04581014926666303","vanna":"0.00007181376034364861","volga":"0.0003370978968668406"},"last_traded_price":"","bid":"56.257","bid_size":"0.1","bid_iv":"0.63823448","ask":"177.981","ask_size":"0.1","ask_iv":"1.59584332","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.314444","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-115-P","mark_price":"1.1920429","mark_iv":"0.74698913","delta":"-0.30884081","greeks":{"delta":"-0.3088408094229137","gamma":"0.060102505747236086","vega":"0.02763232378369075","theta":"-0.6367398383547098","rho":"-0.00005291898839032323","vanna":"0.0001411779584349822","volga":"0.0000829736130980822"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"ETH-USD-9OCT26-3000-C","mark_price":"38.89810288","mark_iv":"0.51195127","delta":"0.23384777","greeks":{"delta":"0.23384777319258432","gamma":"0.0010215569007907394","vega":"1.7991419400836366","theta":"-2.8498730100349037","rho":"-0.017712345553310447","vanna":"-0.001070206686768697","volga":"0.021408562973315115"},"last_traded_price":"46.67","bid":"37.88","bid_size":"0.1","bid_iv":"0.50632106","ask":"43.32","ask_size":"0.1","ask_iv":"0.53624104","volume_24h":"5497290.00006","total_volume":"5556145.111969552","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4045.2","funding_rate":"","price_change_rate_24h":"-0.188568","future_funding_rate":"0.00043865","forward_rate":"0.04483642","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-11000-P","mark_price":"8249.60891348","mark_iv":"2.58947767","delta":"-1.0006476","greeks":{"delta":"-1.000647599360305","gamma":"0.000000000002830947492968392","vega":"0.000000003975934849257599","theta":"0.6795145802284088","rho":"-0.5922458784905696","vanna":"-0.0000000000035904972001080364","volga":"0.0000000006126675908780024"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000781","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3800-P","mark_price":"1226.58914718","mark_iv":"0.56117827","delta":"-0.6592456","greeks":{"delta":"-0.6592455992031605","gamma":"0.0002890857192127574","vega":"9.254916658038843","theta":"-0.7250194710572322","rho":"-9.262272512165726","vanna":"-0.005041912459583804","volga":"0.04887154402229936"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008401","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-108-P","mark_price":"0.03053624","mark_iv":"1.0028525","delta":"-0.01717111","greeks":{"delta":"-0.017171107353054365","gamma":"0.008735154439657234","vega":"0.0020642014212442885","theta":"-0.16606969992234635","rho":"-0.000000519002146331229","vanna":"0.000036269545557370534","volga":"0.00009037102277297814"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.792294","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-1950-C","mark_price":"819.01362652","mark_iv":"0.6259943","delta":"0.97086226","greeks":{"delta":"0.9708622620592673","gamma":"0.00013568454325561523","vega":"0.6613897641729419","theta":"-0.8726647352418286","rho":"-0.8441531615291252","vanna":"0.0006266199445326169","volga":"0.03153822983494138"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008469","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-90000-C","mark_price":"1441.04050974","mark_iv":"0.37180581","delta":"0.33250715","greeks":{"delta":"0.3325071490930616","gamma":"0.00005300727999054995","vega":"67.12478605992895","theta":"-78.84728146161206","rho":"-0.6561812971537765","vanna":"-0.0010736635537955462","volga":"0.4039162418571768"},"last_traded_price":"1380","bid":"1450.27","bid_size":"0.001","bid_iv":"0.37205079","ask":"1566.67","ask_size":"0.001","ask_iv":"0.38927492","volume_24h":"2409.53367432736","total_volume":"780841.42303503858","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10.034","funding_rate":"","price_change_rate_24h":"-0.022229","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-94000-C","mark_price":"10628.67893693","mark_iv":"0.39829119","delta":"0.53589951","greeks":{"delta":"0.5358995057741044","gamma":"0.000013825337419700976","vega":"311.01293163778547","theta":"-28.773444149579447","rho":"-80.25973572664304","vanna":"-0.0027584915264899945","volga":"-0.09683362276907626"},"last_traded_price":"","bid":"10179.64","bid_size":"0.001","bid_iv":"0.3839641","ask":"11217.74","ask_size":"0.001","ask_iv":"0.4173471","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000579","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-73000-C","mark_price":"13543.82752543","mark_iv":"0.86428132","delta":"0.99124348","greeks":{"delta":"0.9912434758013671","gamma":"0.000003913719572578962","vega":"1.8163398126032475","theta":"-44.552654928831934","rho":"-0.9723220080189229","vanna":"0.00005550747056000776","volga":"0.11317451180424555"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.034587","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-52000-P","mark_price":"7.90953961","mark_iv":"2.11449247","delta":"-0.00168685","greeks":{"delta":"-0.0016868531306719226","gamma":"0.0000003505071861162356","vega":"0.3979745865352038","theta":"-16.032361269222843","rho":"-0.0005678320590205727","vanna":"0.000005989980447540966","volga":"0.015187000010747525"},"last_traded_price":"0.01","bid":"","bid_size":"","ask":"5.64","ask_size":"0.111","volume_24h":"0","total_volume":"3413499.94437117507","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"14","funding_rate":"","price_change_rate_24h":"1.517135","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-102-P","mark_price":"0.05602567","mark_iv":"1.04857885","delta":"-0.0183181","greeks":{"delta":"-0.018318103579514685","gamma":"0.005462221618805261","vega":"0.003525177241037888","theta":"-0.11405056390200373","rho":"-0.000002487176912391508","vanna":"0.00005767285392620082","volga":"0.0001419127157345627"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-95000-P","mark_price":"9518.89613178","mark_iv":"0.37343576","delta":"-0.75571027","greeks":{"delta":"-0.755710272696577","gamma":"0.00003068726121381086","vega":"88.34617168749084","theta":"-34.87302997976187","rho":"-9.811077642925323","vanna":"-0.002188655783897916","volga":"1.2875565779037332"},"last_traded_price":"","bid":"9035.34","bid_size":"0.014","bid_iv":"0.31889843","ask":"10125.72","ask_size":"0.014","ask_iv":"0.44156317","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.041817","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-68-C","mark_price":"49.76449741","mark_iv":"1.94880087","delta":"0.99981753","greeks":{"delta":"0.9998175250319238","gamma":"0.00006160134845561576","vega":"0.00011948607619905371","theta":"-0.010925714433874403","rho":"-0.0035726324134698253","vanna":"0.0000016888388366329391","volga":"0.000006777721672321825"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001393","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"KAITO-USD-PERP","mark_price":"0.35253209","delta":"1.00059436","greeks":{"delta":"1.00059436072408","gamma":"0","vega":"0"},"last_traded_price":"0.3358","bid":"0.3521","bid_size":"30923","ask":"0.3526","ask_size":"30879.1","volume_24h":"0","total_volume":"220244051.0032148236","created_at":1790096800569,"underlying_price":"0.35232268","open_interest":"10806","funding_rate":"0.00011062761109","price_change_rate_24h":"0.005792","external_fair_price":"0.35272305","risk_free_rate":"0"},{"symbol":"ETH-USD-24SEP26-2580-P","mark_price":"1.63576994","mark_iv":"0.55058524","delta":"-0.03970153","greeks":{"delta":"-0.039701528006004363","gamma":"0.000849501329579654","vega":"0.15686816540121937","theta":"-2.639666302127048","rho":"-0.00007261758942257696","vanna":"0.00017804583886083314","volga":"0.008585345052073524"},"last_traded_price":"","bid":"1.24","bid_size":"0.1","bid_iv":"0.51044121","ask":"3.16","ask_size":"0.1","ask_iv":"0.61577628","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.68469","future_funding_rate":"0.00043865","forward_rate":"0.08514107","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-62-C","mark_price":"56.2506434","mark_iv":"0.92012798","delta":"0.9932518","greeks":{"delta":"0.9932517960984021","gamma":"0.0007626357452483171","vega":"0.01002735579547456","theta":"-0.02217320894753583","rho":"-0.05797725106350224","vanna":"0.00018828607828979302","volga":"0.0005165033774025307"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002586","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-23SEP26-79000-C","mark_price":"7495.35035669","mark_iv":"0.85100482","delta":"0.99539928","greeks":{"delta":"0.9953992837266752","gamma":"0.000004480841123084386","vega":"0.4847620482477356","theta":"-42.32938708161175","rho":"-0.1273929547019245","vanna":"0.00001689156631293889","volga":"0.03797762541898651"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.062282","future_funding_rate":"0.0001","forward_rate":"0.03849791","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-120-P","mark_price":"9.74616838","mark_iv":"0.57628224","delta":"-0.49869975","greeks":{"delta":"-0.49869975279294165","gamma":"0.01837119781455829","vega":"0.15128425775838097","theta":"-0.11089531952385052","rho":"-0.010045326004884723","vanna":"-0.0003963522868503234","volga":"-0.000003377954950373107"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.015688","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-107_5-P","mark_price":"14.3482193","mark_iv":"0.68123248","delta":"-0.72067915","greeks":{"delta":"-0.7206791497713411","gamma":"0.02048295839613713","vega":"0.08231506372287","theta":"-0.10836962427506866","rho":"-0.009285209837230794","vanna":"-0.0009499161885797388","volga":"0.0005235721593362939"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.124217","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"XMR-USD-PERP","mark_price":"574.00635712","delta":"1.00175192","greeks":{"delta":"1.001751924496313","gamma":"0","vega":"0"},"last_traded_price":"578.16","bid":"573.61","bid_size":"18.981","ask":"574.21","ask_size":"18.961","volume_24h":"1718.05572","total_volume":"156520902.5242759805","created_at":1790096800569,"underlying_price":"573.0025","open_interest":"13.568","funding_rate":"0.00025706947115","price_change_rate_24h":"0.003767","external_fair_price":"573.43215695","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-2200-P","mark_price":"793.30756814","mark_iv":"1.09705112","delta":"-0.63263773","greeks":{"delta":"-0.6326377264473204","gamma":"0.00044222810498157185","vega":"3.030120169566434","theta":"-1.6547779500278479","rho":"-2.034787476658637","vanna":"-0.0015495052896748265","volga":"0.007732902453339743"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.106108","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-87_5-P","mark_price":"1.97694505","mark_iv":"0.64925312","delta":"-0.23746837","greeks":{"delta":"-0.23746836591534498","gamma":"0.0233908467998397","vega":"0.0630384058620461","theta":"-0.1198563019723228","rho":"-0.0009002067373990509","vanna":"0.0005875495203257302","volga":"0.000401831880974174"},"last_traded_price":"","bid":"1.68","bid_size":"1","bid_iv":"0.60177235","ask":"2.43","ask_size":"1","ask_iv":"0.72010229","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.283382","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-82-P","mark_price":"0.01167326","mark_iv":"1.55425635","delta":"-0.0024442","greeks":{"delta":"-0.0024442024062695023","gamma":"0.000490398780074941","vega":"0.0007586328552725123","theta":"-0.02248312717764997","rho":"-0.0000008380326430249232","vanna":"0.000011120591614129272","volga":"0.000036851097119654905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.533524","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-190-P","mark_price":"72.23927068","mark_iv":"1.67565526","delta":"-0.99965774","greeks":{"delta":"-0.9996577369307176","gamma":"0.00010366242648973582","vega":"0.00017288832274612545","theta":"0.0009536237229045234","rho":"-0.005186114067609607","vanna":"-0.000003014527312368687","volga":"0.000011706973716403605"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000721","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-52000-C","mark_price":"35907.4043913","mark_iv":"0.55727234","delta":"0.99018863","greeks":{"delta":"0.9901886311037995","gamma":"0.0000022790095942076658","vega":"24.365463347490312","theta":"-19.698441143265953","rho":"-92.10039058900801","vanna":"0.0008643005307040236","volga":"1.4888928615430106"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010562","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ZEC-USD-25SEP26-550-C","mark_price":"1011.27312055","mark_iv":"3.59552426","delta":"1.00032864","greeks":{"delta":"1.0003286362729369","gamma":"0.0000013984707726027051","vega":"0.0008790093227393196","theta":"-0.3595681501244502","rho":"-0.07260008688557551","vanna":"0.000000512672796449651","volga":"0.000028616528350260334"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.07031","future_funding_rate":"0.00010002","forward_rate":"0.0699756","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-88-P","mark_price":"2.611863","mark_iv":"0.59680994","delta":"-0.12821975","greeks":{"delta":"-0.12821974775503045","gamma":"0.005901043412787193","vega":"0.12523716202269303","theta":"-0.03870279404398803","rho":"-0.006699275720236575","vanna":"0.0014920363123302647","volga":"0.0020018024922836505"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.104467","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-91000-P","mark_price":"4680.25947545","mark_iv":"0.42943914","delta":"-0.87602393","greeks":{"delta":"-0.8760239283310162","gamma":"0.000055558164787397424","vega":"17.700780575802284","theta":"-90.67520985859582","rho":"-0.46422578836280115","vanna":"-0.0005696194898355759","volga":"0.5677230774407682"},"last_traded_price":"","bid":"4392.45","bid_size":"0.012","bid_iv":"0.05","ask":"5060","ask_size":"0.012","ask_iv":"0.57741376","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-68-P","mark_price":"0.00169913","mark_iv":"1.94880087","delta":"-0.00032678","greeks":{"delta":"-0.0003267768631719031","gamma":"0.00006160134845438135","vega":"0.00011948607619618279","theta":"-0.004441053956215423","rho":"-0.00000012198224369723884","vanna":"0.0000016888388365958981","volga":"0.000006777721672186026"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.64998","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-126-C","mark_price":"5.77949833","mark_iv":"0.58867748","delta":"0.40368591","greeks":{"delta":"0.4036859119830827","gamma":"0.01744391664268909","vega":"0.1467379519533925","theta":"-0.11883457371690709","rho":"-0.005956899427682506","vanna":"-0.0009232820229634402","volga":"0.00026866928849530634"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.003482","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-112-C","mark_price":"5.88888227","mark_iv":"0.81656387","delta":"0.93470415","greeks":{"delta":"0.9347041510327491","gamma":"0.032193273787395886","vega":"0.0061944068509295755","theta":"-0.4498684847387066","rho":"-0.00010008901001205771","vanna":"0.00009511687218896585","volga":"0.0001691173003908195"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.051044","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-56-P","mark_price":"1.17187685","mark_iv":"0.79211674","delta":"-0.06033523","greeks":{"delta":"-0.06033523283618626","gamma":"0.0031309657765063344","vega":"0.05798858901857688","theta":"-0.02386880456758775","rho":"-0.0030057955455506337","vanna":"0.0008865365543910663","volga":"0.0013182381312940488"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.120857","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-105-C","mark_price":"12.78916477","mark_iv":"1.16872832","delta":"0.99218968","greeks":{"delta":"0.9921896822385493","gamma":"0.0038841966379342045","vega":"0.0010696931224908502","theta":"-0.1455509228730196","rho":"-0.0002173680479489889","vanna":"0.00001833409737688839","volga":"0.0000519573277322833"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002018","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-125-P","mark_price":"30.00360931","mark_iv":"0.76079369","delta":"-0.90239989","greeks":{"delta":"-0.9023998895061922","gamma":"0.009586516573477246","vega":"0.043024815520860654","theta":"-0.05635208129550387","rho":"-0.019416333308416668","vanna":"-0.0008710423161744767","volga":"0.0010620389689805522"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072183","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-2400-P","mark_price":"231.27177812","mark_iv":"0.5507159","delta":"-0.2808531","greeks":{"delta":"-0.28085309940774356","gamma":"0.0003167165182047183","vega":"6.665176560811553","theta":"-0.9015033588302164","rho":"-1.169793966025691","vanna":"0.00091139263556646","volga":"0.014996656651396736"},"last_traded_price":"","bid":"220.4","bid_size":"0.1","bid_iv":"0.53376461","ask":"249.73","ask_size":"0.1","ask_iv":"0.57771403","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.020994","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-125-C","mark_price":"11.00103557","mark_iv":"0.56897029","delta":"0.48881396","greeks":{"delta":"0.48881396180515857","gamma":"0.011838802395225789","vega":"0.2395332048719033","theta":"-0.07742000317180629","rho":"-0.028217012376861795","vanna":"-0.0011634618097027022","volga":"0.00005102498980574569"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001081","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"HYPE-USD-27NOV26-130-C","mark_price":"2.73257917","mark_iv":"0.70307642","delta":"0.19771668","greeks":{"delta":"0.197716679185672","gamma":"0.009802960061376554","vega":"0.11295438828395313","theta":"-0.06309454409644057","rho":"-0.004912680519942991","vanna":"-0.0019422997550534058","volga":"0.0015877418183038571"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.076579","future_funding_rate":"0.00009979","forward_rate":"0.04994635","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-80-P","mark_price":"8.51867159","mark_iv":"0.62962831","delta":"-0.25943697","greeks":{"delta":"-0.2594369668345102","gamma":"0.007645028827013594","vega":"0.22194618487963982","theta":"-0.03539547584404005","rho":"-0.04308822594746254","vanna":"0.0007821586427439655","volga":"0.0004926101578492944"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.064836","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-86-C","mark_price":"32.77587239","mark_iv":"0.6665334","delta":"0.94711035","greeks":{"delta":"0.9471103549794194","gamma":"0.0044865399166081005","vega":"0.04273212430291564","theta":"-0.047305250466983285","rho":"-0.033781924398835185","vanna":"0.0007492842313477077","volga":"0.0014028818127977756"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001558","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-78-C","mark_price":"22.74644299","mark_iv":"0.63621521","delta":"0.80307389","greeks":{"delta":"0.8030738900189711","gamma":"0.009350189228971684","vega":"0.13909114423519148","theta":"-0.05608713545681523","rho":"-0.05834329497656392","vanna":"0.0011444452330114478","volga":"0.0008982012680168583"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.094031","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-76000-C","mark_price":"10570.26203484","mark_iv":"0.60148266","delta":"0.98672931","greeks":{"delta":"0.9867293066740865","gamma":"0.0000068696948194897845","vega":"3.0655150842786583","theta":"-41.579002255897905","rho":"-1.0484436288011232","vanna":"0.00012604754208099054","volga":"0.23969986891793352"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-70-C","mark_price":"25.94761566","mark_iv":"0.84131343","delta":"0.96884643","greeks":{"delta":"0.9688464293608559","gamma":"0.004356065418545259","vega":"0.015212389766544585","theta":"-0.051840978565479666","rho":"-0.011815309887153347","vanna":"0.0003129574887081564","volga":"0.0005474178198154346"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.095608","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-4000-P","mark_price":"1249.63273364","mark_iv":"1.2749205","delta":"-1.00032649","greeks":{"delta":"-1.0003264942323822","gamma":"0.0000039687182994233515","vega":"0.0027442814614098026","theta":"0.6125361256821352","rho":"-0.08971211169936075","vanna":"-0.0000027576494702988444","volga":"0.00025871865890793127"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.006235","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"SOL-USD-24SEP26-115-C","mark_price":"3.93882856","mark_iv":"0.74698913","delta":"0.6911675","greeks":{"delta":"0.6911674993991127","gamma":"0.06010250574709137","vega":"0.027632323783795733","theta":"-0.6373436121056301","rho":"-0.00017485849005053695","vanna":"0.00014117795843503225","volga":"0.00008297361309787993"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00009988","forward_rate":"0.00187162","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-125-C","mark_price":"6.08314144","mark_iv":"0.58628675","delta":"0.41950393","greeks":{"delta":"0.4195039301049791","gamma":"0.01767694157138184","vega":"0.14809426201544001","theta":"-0.1195830101898653","rho":"-0.006269862831926181","vanna":"-0.0008469642060710077","volga":"0.00020601564377846905"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.000728","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-116-C","mark_price":"9.6537587","mark_iv":"0.57115007","delta":"0.57739254","greeks":{"delta":"0.5773925408251328","gamma":"0.018203323571166503","vega":"0.14856686370121863","theta":"-0.11853785838377565","rho":"-0.009950079824175258","vanna":"0.000015839010709291986","volga":"0.0000035534197782214954"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.00183","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-115000-C","mark_price":"5070.94159114","mark_iv":"0.4062277","delta":"0.31139113","greeks":{"delta":"0.3113911290435635","gamma":"0.000011822498471741636","vega":"271.25690604437364","theta":"-23.65147673460144","rho":"-38.29191138782703","vanna":"-0.0067757540538693735","volga":"3.074049212436517"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.027655","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-103-P","mark_price":"2.75135303","mark_iv":"0.57970969","delta":"-0.2041735","greeks":{"delta":"-0.20417350455767794","gamma":"0.01295104108507633","vega":"0.10728432407296942","theta":"-0.0806224669067558","rho":"-0.0028358055229398254","vanna":"0.0010106096230001692","volga":"0.0009865890951447102"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.052162","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-975-C","mark_price":"633.0821209","mark_iv":"1.39751083","delta":"0.90418309","greeks":{"delta":"0.9041830906525821","gamma":"0.0002514834866936096","vega":"0.8820718567511245","theta":"-1.8053967327252194","rho":"-0.6525145072528136","vanna":"0.0003372645298933971","volga":"0.006749624108727762"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087489","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-94000-P","mark_price":"8722.31486388","mark_iv":"0.37113586","delta":"-0.72828523","greeks":{"delta":"-0.7282852313000554","gamma":"0.000032575162674162185","vega":"93.20371138042559","theta":"-37.32474041199011","rho":"-8.990045400608254","vanna":"-0.0020776611077935377","volga":"1.0715805309899535"},"last_traded_price":"","bid":"8281.48","bid_size":"0.015","bid_iv":"0.32488987","ask":"9259.15","ask_size":"0.015","ask_iv":"0.42923729","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.044473","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-62000-C","mark_price":"26237.79655133","mark_iv":"0.47034688","delta":"0.95510505","greeks":{"delta":"0.9551050484059272","gamma":"0.000005692391629438732","vega":"51.365801169941285","theta":"-24.908744588193215","rho":"-67.29841244963089","vanna":"0.001686109204036093","volga":"2.2945126551041275"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.013141","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-4500-C","mark_price":"26.28975302","mark_iv":"0.60236193","delta":"0.07817617","greeks":{"delta":"0.07817617370575326","gamma":"0.00017473508682105672","vega":"2.039584403898487","theta":"-0.6838341130250694","rho":"-0.06743167770617005","vanna":"-0.002129884658636728","volga":"0.0833579145461898"},"last_traded_price":"27.23","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"1375150.85962","total_volume":"5442251.12308","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"4000","funding_rate":"","price_change_rate_24h":"-0.135532","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-3800-C","mark_price":"166.71491985","mark_iv":"0.56026028","delta":"0.29484931","greeks":{"delta":"0.2948493149447297","gamma":"0.0003187113495103776","vega":"6.823397772683644","theta":"-1.1325452884299756","rho":"-0.8432594278743588","vanna":"-0.004238424091804414","volga":"0.06501620513414845"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.058651","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-3600-P","mark_price":"857.01980814","mark_iv":"0.56472542","delta":"-0.91923257","greeks":{"delta":"-0.9192325733102114","gamma":"0.0003135067346897299","vega":"1.378608398655278","theta":"-0.7294745777571047","rho":"-0.8833259388941929","vanna":"-0.0013801245030217572","volga":"0.052069151907896086"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.002277","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"BTC-USD-30OCT26-90000-P","mark_price":"5846.43098003","mark_iv":"0.36502867","delta":"-0.59684421","greeks":{"delta":"-0.5968442062343667","gamma":"0.00003846777832822455","vega":"108.25246051694809","theta":"-45.430120474039725","rho":"-6.0258865629434695","vanna":"-0.001215382380549888","volga":"0.24938021341321004"},"last_traded_price":"11000","bid":"5489.81","bid_size":"0.018","bid_iv":"0.33204322","ask":"6235.16","ask_size":"0.018","ask_iv":"0.40088705","last_iv":"0.8310198","volume_24h":"0","total_volume":"81.18004477109","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0.002","funding_rate":"","price_change_rate_24h":"-0.056057","future_funding_rate":"0.0001","forward_rate":"0.05012253","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-92-C","mark_price":"27.18976042","mark_iv":"0.62560118","delta":"0.91356267","greeks":{"delta":"0.9135626653212767","gamma":"0.006851400981158384","vega":"0.061248854471625966","theta":"-0.06004184725141522","rho":"-0.02802434728864476","vanna":"0.0009511808248139893","volga":"0.0015061415234409745"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001449","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-97_5-C","mark_price":"7.04348877","mark_iv":"0.62534817","delta":"0.51379383","greeks":{"delta":"0.5137938265961841","gamma":"0.020933799128411583","vega":"0.12299788163519208","theta":"-0.11026809388122016","rho":"-0.00725968793817181","vanna":"-0.0003586596031780634","volga":"-0.00000913000343227747"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.123169","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-87000-P","mark_price":"1362.01798401","mark_iv":"0.3777066","delta":"-0.56203823","greeks":{"delta":"-0.5620382340716676","gamma":"0.0001424696244243579","vega":"28.895427828809446","theta":"-199.97616649030167","rho":"-0.09778033993775193","vanna":"-0.00016586204952023437","volga":"0.022306264860095133"},"last_traded_price":"","bid":"1252.01","bid_size":"0.018","bid_iv":"0.31952283","ask":"1520.64","ask_size":"0.018","ask_iv":"0.41324186","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.298281","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-26SEP26-82000-P","mark_price":"140.06726599","mark_iv":"0.40297257","delta":"-0.08633831","greeks":{"delta":"-0.08633831453837723","gamma":"0.00004536716281785936","vega":"13.563132566599956","theta":"-74.07375715852596","rho":"-0.013892998614624324","vanna":"0.0005152242634260448","volga":"0.6078011378988194"},"last_traded_price":"","bid":"122.57","bid_size":"0.001","bid_iv":"0.38977793","ask":"153.02","ask_size":"0.028","ask_iv":"0.41243536","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.0689216","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-115-C","mark_price":"1.58457487","mark_iv":"0.71627147","delta":"0.18192891","greeks":{"delta":"0.1819289056721652","gamma":"0.015204350276695948","vega":"0.06424462588142923","theta":"-0.10001704759251188","rho":"-0.0010254310891478996","vanna":"-0.0010264968850304324","volga":"0.0008923325381395521"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.111969","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-97-C","mark_price":"21.13938082","mark_iv":"0.73693478","delta":"0.95523666","greeks":{"delta":"0.9552366647467732","gamma":"0.006819621642592173","vega":"0.018364489755729133","theta":"-0.08183441608742785","rho":"-0.0055717406083249325","vanna":"0.0003319401083657707","volga":"0.0006597610885229405"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001261","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"DOGE-USD-PERP","mark_price":"0.09961742","delta":"0.9997982","greeks":{"delta":"0.9997981976976","gamma":"0","vega":"0"},"last_traded_price":"0.09885","bid":"0.09956","bid_size":"109361","ask":"0.09965","ask_size":"109262","volume_24h":"5326.88967","total_volume":"2073674670.790340884","created_at":1790096800569,"underlying_price":"0.09963753","open_interest":"179279","funding_rate":"0.00009999646735","price_change_rate_24h":"0.023355","external_fair_price":"0.09961753","risk_free_rate":"0"},{"symbol":"ZEC-USD-16OCT26-1550-P","mark_price":"148.25749153","mark_iv":"0.9863443","delta":"-0.43643452","greeks":{"delta":"-0.4364345202637969","gamma":"0.001008157700251982","vega":"1.5669672158015575","theta":"-3.1942077573429666","rho":"-0.09594235183501637","vanna":"-0.00008951327547918049","volga":"-0.00022766801967414807"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.269798","future_funding_rate":"0.00010002","forward_rate":"0.04152503","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-28-P","mark_price":"0.001","mark_iv":"2.49924175","delta":"0","greeks":{"delta":"-0.0000000018117288039347866","gamma":"0.0000000005431645944230367","vega":"0.0000000008883948017022086","theta":"-0.000000042339861772223685","rho":"-0.0000000000004376786889577148","vanna":"0.000000000021179812768006072","volga":"0.00000000011932089166212185"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-83000-P","mark_price":"3644.41902491","mark_iv":"0.38419349","delta":"-0.35122992","greeks":{"delta":"-0.3512299178130974","gamma":"0.000026479497976148353","vega":"136.80094179686122","theta":"-35.765010815472515","rho":"-6.5520027867881785","vanna":"0.000938036565734382","volga":"0.31699017401246343"},"last_traded_price":"","bid":"3629.89","bid_size":"0.001","bid_iv":"0.38275267","ask":"3767.58","ask_size":"0.001","ask_iv":"0.39280709","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.064218","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-26MAR27-40-P","mark_price":"1.75703991","mark_iv":"0.94570966","delta":"-0.04966196","greeks":{"delta":"-0.0496619624911448","gamma":"0.0016032695359083306","vega":"0.06991150873138785","theta":"-0.01743680722079778","rho":"-0.008887269767650913","vanna":"0.0007621720128191979","volga":"0.001205773265805083"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.107339","future_funding_rate":"0.00009979","forward_rate":"0.0361125","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2250-P","mark_price":"25.98640487","mark_iv":"0.54525489","delta":"-0.10485968","greeks":{"delta":"-0.1048596805976873","gamma":"0.0003780288302843021","vega":"1.6050227793697933","theta":"-1.1283077881945054","rho":"-0.026784054799645598","vanna":"0.0011586675208300078","volga":"0.04003071821200266"},"last_traded_price":"","bid":"25.43","bid_size":"0.1","bid_iv":"0.54179606","ask":"28.55","ask_size":"0.1","ask_iv":"0.56094916","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.07191","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-240-C","mark_price":"0.001","mark_iv":"2.07837448","delta":"0.00000013","greeks":{"delta":"0.00000013457635863533332","gamma":"0.000000042628501329596945","vega":"0.000000057981594671152464","theta":"-0.000002301421055778702","rho":"-0.00000000002865681343264243","vanna":"-0.0000000015544685431986543","volga":"0.000000007634421092564658"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ETH-USD-26SEP26-2960-P","mark_price":"217.30955666","mark_iv":"0.57927222","delta":"-0.89365633","greeks":{"delta":"-0.893656331035459","gamma":"0.0011633596298129681","vega":"0.5049897911248733","theta":"-3.537071404563136","rho":"-0.021554509582034725","vanna":"-0.000412411269969772","volga":"0.014085701792669098"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.00043865","forward_rate":"0.07473593","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-48-P","mark_price":"0.001","mark_iv":"1.89245109","delta":"-0.00000617","greeks":{"delta":"-0.000006174117857247956","gamma":"0.0000018474142097155436","vega":"0.000002287995853033933","theta":"-0.00008252977902965838","rho":"-0.0000000014685845077193075","vanna":"0.00000005332442550995477","volga":"0.00000022256097198164295"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"HYPE-USD-25DEC26-35-C","mark_price":"61.7687379","mark_iv":"1.00983951","delta":"0.99812025","greeks":{"delta":"0.9981202459743906","gamma":"0.0006734866840786051","vega":"0.01590217028426184","theta":"-0.019546207020627957","rho":"-0.15843319756232024","vanna":"0.00028492847662036714","volga":"0.0006090962840373173"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.039833","future_funding_rate":"0.00009979","forward_rate":"0.04201531","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-80000-C","mark_price":"6521.14304223","mark_iv":"0.53219214","delta":"0.98714126","greeks":{"delta":"0.98714125763569","gamma":"0.000010996072293740746","vega":"1.9431630395754111","theta":"-45.157140335996665","rho":"-0.2894965228806695","vanna":"0.00009235514424028089","volga":"0.17756123863936427"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.06445","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-155-C","mark_price":"0.0313077","mark_iv":"1.30485892","delta":"0.00755423","greeks":{"delta":"0.007554229142649995","gamma":"0.001600978296086804","vega":"0.002079259136412656","theta":"-0.051819270383232585","rho":"-0.0000022476047091288874","vanna":"-0.00003437941411342625","volga":"0.00009835993135518431"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.55588","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1200-P","mark_price":"18.382906","mark_iv":"0.71977919","delta":"-0.02815944","greeks":{"delta":"-0.02815943898389304","gamma":"0.000046049885318020146","vega":"1.2666048974341466","theta":"-0.23762153491684884","rho":"-0.09298243262046724","vanna":"0.0009003356611306634","volga":"0.047469219910392824"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.102035","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-45-C","mark_price":"73.85426264","mark_iv":"0.91411903","delta":"0.99746331","greeks":{"delta":"0.9974633111429175","gamma":"0.0004937037282807957","vega":"0.016048613609686374","theta":"-0.01728862206888078","rho":"-0.18943186107402846","vanna":"0.0002776989093810317","volga":"0.000760359458692289"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.003626","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2250-C","mark_price":"537.11858633","mark_iv":"0.54525489","delta":"0.89969575","greeks":{"delta":"0.8996957454106924","gamma":"0.0003780288302843167","vega":"1.605022779370265","theta":"-1.4618923019398509","rho":"-0.5536053833835431","vanna":"0.0011586675208301836","volga":"0.04003071821200454"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.014661","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-130-C","mark_price":"0.02953397","mark_iv":"1.10182781","delta":"0.01571699","greeks":{"delta":"0.0157169891726358","gamma":"0.007370410585135391","vega":"0.001913594147155766","theta":"-0.17064619169710724","rho":"-0.0000005019672757571936","vanna":"-0.00003240645310015624","volga":"0.00008210026399841935"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.864848","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"ETH-USD-26MAR27-1700-P","mark_price":"57.92760428","mark_iv":"0.61303918","delta":"-0.08712821","greeks":{"delta":"-0.08712820706314325","gamma":"0.00013301414635354534","vega":"3.1160139404584446","theta":"-0.48861665174114943","rho":"-0.2930031606928589","vanna":"0.0017286815200403852","volga":"0.0651328001437032"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.067731","future_funding_rate":"0.00043865","forward_rate":"0.04378157","risk_free_rate":"0"},{"symbol":"HYPE-USD-2OCT26-90-C","mark_price":"7.37224632","mark_iv":"0.65939799","delta":"0.73234991","greeks":{"delta":"0.7323499090379912","gamma":"0.03230423701592515","vega":"0.051180356616900936","theta":"-0.18455884392333033","rho":"-0.0019431148310965372","vanna":"0.00041466608680697394","volga":"0.0002443309522137488"},"last_traded_price":"1.244","bid":"6.932","bid_size":"1","bid_iv":"0.57113779","ask":"8.001","ask_size":"1","ask_iv":"0.77916897","volume_24h":"0","total_volume":"1572.5130416","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"20","funding_rate":"","price_change_rate_24h":"0.244903","future_funding_rate":"0.00009979","forward_rate":"0.04781003","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2500-P","mark_price":"123.8378337","mark_iv":"0.52884623","delta":"-0.28603384","greeks":{"delta":"-0.28603384291549144","gamma":"0.0005541934027851687","vega":"3.98073364401685","theta":"-1.504469779245953","rho":"-0.22263790881606135","vanna":"0.000952333990006041","volga":"0.014972276520941796"},"last_traded_price":"","bid":"122.45","bid_size":"0.1","bid_iv":"0.52449445","ask":"128.71","ask_size":"0.1","ask_iv":"0.54018957","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.028462","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ZEC-USD-30OCT26-600-C","mark_price":"981.44704701","mark_iv":"1.89702676","delta":"0.9743597","greeks":{"delta":"0.9743596965983301","gamma":"0.00007185610845269597","vega":"0.34211842162348255","theta":"-1.042589021823844","rho":"-1.0115724566172668","vanna":"0.00014702899041756667","volga":"0.004316173078663752"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.066266","future_funding_rate":"0.00010002","forward_rate":"0.04321405","risk_free_rate":"0"},{"symbol":"HYPE-USD-30OCT26-125-P","mark_price":"30.58554286","mark_iv":"0.72704529","delta":"-0.84925304","greeks":{"delta":"-0.8492530401650296","gamma":"0.010802837659843923","vega":"0.07379501257997564","theta":"-0.05801672668133681","rho":"-0.03152436295081412","vanna":"-0.0013230935976721791","volga":"0.00127735942015983"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.068335","future_funding_rate":"0.00009979","forward_rate":"0.05982858","risk_free_rate":"0"},{"symbol":"ETH-USD-30OCT26-2800-P","mark_price":"198.26274512","mark_iv":"0.50079847","delta":"-0.50490427","greeks":{"delta":"-0.5049042738397728","gamma":"0.0009068454789078307","vega":"3.536331731027616","theta":"-2.186100034635312","rho":"-0.20434839870130822","vanna":"-0.00042988975585339385","volga":"0.00007744207729492466"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.011958","future_funding_rate":"0.00043865","forward_rate":"0.04409725","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-111-C","mark_price":"8.79062318","mark_iv":"0.61602439","delta":"0.74280428","greeks":{"delta":"0.7428042766545051","gamma":"0.02745803203387274","vega":"0.06180973001418538","theta":"-0.20683450397741307","rho":"-0.002316958689239124","vanna":"0.00046846017717475075","volga":"0.0003583988202009178"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.018136","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-30OCT26-185-P","mark_price":"67.44612318","mark_iv":"0.78817637","delta":"-0.95320171","greeks":{"delta":"-0.9532017134077667","gamma":"0.0034633425679782824","vega":"0.039006761235115046","theta":"-0.03135010940904538","rho":"-0.06951637492013031","vanna":"-0.0007983903903448525","volga":"0.0015478104870154336"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002135","future_funding_rate":"0.00009988","forward_rate":"0.03093068","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-70000-P","mark_price":"4220.67891328","mark_iv":"0.4199732","delta":"-0.20101336","greeks":{"delta":"-0.20101335683279958","gamma":"0.000009029735318114526","vega":"214.18971280572416","theta":"-13.95473248448573","rho":"-31.87137142618361","vanna":"0.002946678121546199","volga":"2.2034686288200183"},"last_traded_price":"","bid":"3980.91","bid_size":"0.001","bid_iv":"0.40505403","ask":"4630.98","ask_size":"0.001","ask_iv":"0.43522065","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.072043","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-78000-C","mark_price":"8553.46006915","mark_iv":"0.59362035","delta":"0.98199893","greeks":{"delta":"0.9819989314037055","gamma":"0.000010392511418851417","vega":"3.3126958647320133","theta":"-51.985212499223664","rho":"-0.6140596096531927","vanna":"0.00013142617730692755","volga":"0.23722953342846567"},"last_traded_price":"1108.88","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"1972376.95269323756","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"10","funding_rate":"","price_change_rate_24h":"0.045391","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-85-C","mark_price":"35.81353399","mark_iv":"0.60789998","delta":"0.89868339","greeks":{"delta":"0.8986833937723601","gamma":"0.005160026629961167","vega":"0.11154559757084746","theta":"-0.04473204964209056","rho":"-0.0918596185752446","vanna":"0.0014477720979367398","volga":"0.0021085204339038716"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.001222","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-170000-P","mark_price":"83476.23521874","mark_iv":"1.84950739","delta":"-1.0004347","greeks":{"delta":"-1.000434695719227","gamma":"0.000000003810843104107044","vega":"0.0037846821550910387","theta":"14.600047712825644","rho":"-5.992824447652709","vanna":"-0.00000010382773558305251","volga":"0.00037996532305794776"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.005537","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"BTC-USD-9OCT26-87000-P","mark_price":"2868.93512725","mark_iv":"0.36568785","delta":"-0.50474406","greeks":{"delta":"-0.5047440596690895","gamma":"0.00005923947378928246","vega":"73.78243045165725","theta":"-75.45193506722647","rho":"-1.3063765782442274","vanna":"-0.00020337166574117826","volga":"0.0016076860711002154"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.123308","future_funding_rate":"0.0001","forward_rate":"0.04780711","risk_free_rate":"0"},{"symbol":"ETH-USD-27NOV26-2900-P","mark_price":"319.19481427","mark_iv":"0.52177414","delta":"-0.54199145","greeks":{"delta":"-0.5419914508401342","gamma":"0.0006586080290201456","vega":"4.667474185947609","theta":"-1.6669173913178166","rho":"-0.5738542399963741","vanna":"-0.0010264220591806753","volga":"0.0026561464971228328"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.009166","future_funding_rate":"0.00043865","forward_rate":"0.0462415","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2380-P","mark_price":"0.85163576","mark_iv":"0.77980842","delta":"-0.01314412","greeks":{"delta":"-0.013144115959577686","gamma":"0.00018610816759880838","vega":"0.07871339227970782","theta":"-1.1623117518383934","rho":"-0.00006113959830343677","vanna":"0.00007918037489841677","volga":"0.004836262494472579"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.440183","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-92000-C","mark_price":"525.52021505","mark_iv":"0.39354046","delta":"0.18049116","greeks":{"delta":"0.18049115770460736","gamma":"0.00004759317636624815","vega":"36.924640390366065","theta":"-77.7160408847472","rho":"-0.138512208420144","vanna":"-0.0010613607772708123","volga":"0.8393665764463575"},"last_traded_price":"","bid":"510.08","bid_size":"0.001","bid_iv":"0.38830359","ask":"558.7","ask_size":"0.026","ask_iv":"0.40138334","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.155227","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"HYPE-USD-24SEP26-97-P","mark_price":"2.70010946","mark_iv":"0.72402305","delta":"-0.61792098","greeks":{"delta":"-0.6179209832808561","gamma":"0.08282940772596444","vega":"0.024269128036776264","theta":"-0.534756558868995","rho":"-0.00011986738358260911","vanna":"-0.00012215186433596316","volga":"0.00003495235269082594"},"last_traded_price":"","bid":"1.81","bid_size":"1","bid_iv":"0.33693798","ask":"3.29","ask_size":"1","ask_iv":"0.96492909","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.442374","future_funding_rate":"0.00009979","forward_rate":"0.04608562","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-170000-C","mark_price":"1155.71034689","mark_iv":"0.46140188","delta":"0.08514972","greeks":{"delta":"0.08514972486751204","gamma":"0.000004535470480981814","vega":"118.19625456597554","theta":"-10.894589691487338","rho":"-8.727049484072502","vanna":"-0.005309576003097229","volga":"6.390344084785241"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.086607","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-52000-C","mark_price":"39004.14726434","mark_iv":"0.47629807","delta":"0.97233635","greeks":{"delta":"0.9723363545671229","gamma":"0.0000036080908323042013","vega":"97.06402419455712","theta":"-19.820498643121024","rho":"-294.5297877556661","vanna":"0.0026219664208813726","volga":"3.461787787001678"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.007363","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-60-C","mark_price":"57.76327382","mark_iv":"2.17550677","delta":"1.00005603","greeks":{"delta":"1.000056026665325","gamma":"0.000016221231021359072","vega":"0.00003512399153613487","theta":"-0.007942139176261015","rho":"-0.0041468708661510055","vanna":"0.0000004889818003603071","volga":"0.0000021593363507069567"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001235","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"ZEC-USD-27NOV26-600-P","mark_price":"25.47058402","mark_iv":"1.65681568","delta":"-0.04274923","greeks":{"delta":"-0.04274922614754638","gamma":"0.00008309047713529199","vega":"0.6026711502556774","theta":"-0.7525093136370458","rho":"-0.045791478986228214","vanna":"0.00023799528236582786","volga":"0.006400725454941103"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.368617","future_funding_rate":"0.00010002","forward_rate":"0.04551111","risk_free_rate":"0"},{"symbol":"ETH-USD-25JUN27-3200-C","mark_price":"409.72480839","mark_iv":"0.5515732","delta":"0.51321515","greeks":{"delta":"0.5132151482854591","gamma":"0.0003129776396099561","vega":"9.848305058229133","theta":"-1.154478410491266","rho":"-3.093931524795691","vanna":"-0.0031699016453526694","volga":"0.0007556727013823472"},"last_traded_price":"","bid":"392.61","bid_size":"0.1","bid_iv":"0.5366898","ask":"428.05","ask_size":"0.1","ask_iv":"0.5727407","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.023793","future_funding_rate":"0.00043865","forward_rate":"0.04374268","risk_free_rate":"0"},{"symbol":"BTC-USD-2OCT26-100000-P","mark_price":"13489.17576039","mark_iv":"0.4792668","delta":"-0.9661421","greeks":{"delta":"-0.9661420968438827","gamma":"0.000011541933339643877","vega":"10.905312248534454","theta":"-15.429599527277224","rho":"-3.555363733045632","vanna":"-0.0004966312951049142","volga":"0.7773378106937642"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"","future_funding_rate":"0.0001","forward_rate":"0.05125917","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-81000-P","mark_price":"2925.43907174","mark_iv":"0.38760641","delta":"-0.29832869","greeks":{"delta":"-0.2983286869104678","gamma":"0.000024522691033780294","vega":"127.81694054821698","theta":"-34.112374479051894","rho":"-5.259407554631767","vanna":"0.0014214608701455648","volga":"0.6603478763924617"},"last_traded_price":"","bid":"2917.71","bid_size":"0.001","bid_iv":"0.38843134","ask":"3036.31","ask_size":"0.001","ask_iv":"0.39769916","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069798","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"ZEC-USD-2OCT26-1150-C","mark_price":"426.30233426","mark_iv":"1.45049079","delta":"0.92283074","greeks":{"delta":"0.9228307366547904","gamma":"0.0003975963785291793","vega":"0.3701393005123159","theta":"-2.9385116888613863","rho":"-0.11236118953821464","vanna":"0.00019339051053571704","volga":"0.004279505294914883"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.12975","future_funding_rate":"0.00010002","forward_rate":"0.03755362","risk_free_rate":"0"},{"symbol":"ZEC-USD-25DEC26-600-P","mark_price":"37.82546916","mark_iv":"1.54716254","delta":"-0.05255105","greeks":{"delta":"-0.05255104626287409","gamma":"0.00008796203880617982","vega":"0.8499979396549194","theta":"-0.6923335241142682","rho":"-0.09702011434692044","vanna":"0.00029666564866981306","volga":"0.007528281687538564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.369286","future_funding_rate":"0.00010002","forward_rate":"0.0445826","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2700-C","mark_price":"113.61442279","mark_iv":"0.48182217","delta":"0.61232761","greeks":{"delta":"0.6123276095302043","gamma":"0.0017847285229259245","vega":"1.712316933546271","theta":"-4.508907231540998","rho":"-0.029945535711749693","vanna":"0.0002652503629936654","volga":"0.0020659912436075045"},"last_traded_price":"18.5","bid":"","bid_size":"","ask":"","ask_size":"","last_iv":"0.05","volume_24h":"0","total_volume":"13898.062546839","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"5.4","funding_rate":"","price_change_rate_24h":"-0.114459","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-95-P","mark_price":"3.97182632","mark_iv":"0.57696495","delta":"-0.1837196","greeks":{"delta":"-0.18371959865404974","gamma":"0.007746706876481487","vega":"0.15894062565613643","theta":"-0.047234851537747195","rho":"-0.010187502059859743","vanna":"0.0014371569029811274","volga":"0.0015339419284759802"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.069828","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"SOL-USD-23SEP26-103-P","mark_price":"0.01046849","mark_iv":"1.28260914","delta":"-0.00521536","greeks":{"delta":"-0.005215361998651434","gamma":"0.002411344688611153","vega":"0.0007287826931350967","theta":"-0.07510290173431504","rho":"-0.0000001779253305767154","vanna":"0.000012104818388736598","volga":"0.00003650593851827225"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.732293","future_funding_rate":"0.00009988","forward_rate":"0.13993431","risk_free_rate":"0"},{"symbol":"HYPE-USD-9OCT26-65-C","mark_price":"30.84395171","mark_iv":"0.91604626","delta":"0.98345303","greeks":{"delta":"0.9834530306919249","gamma":"0.0024786215265258367","vega":"0.009424815422382455","theta":"-0.03951280771504013","rho":"-0.014044868410919488","vanna":"0.0002027518554186033","volga":"0.00040206704027457923"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.081399","future_funding_rate":"0.00009979","forward_rate":"0.05263293","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-65000-P","mark_price":"765.08385197","mark_iv":"0.45098577","delta":"-0.07826107","greeks":{"delta":"-0.07826107361722731","gamma":"0.000007426178375664885","vega":"64.25238463911401","theta":"-14.492007883085838","rho":"-1.9623953013773319","vanna":"0.001969787214076449","volga":"2.426123633229369"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.116564","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-94000-C","mark_price":"24.47850344","mark_iv":"0.59892876","delta":"0.01962277","greeks":{"delta":"0.019622774022361816","gamma":"0.000013804766497249337","vega":"2.745411362676716","theta":"-51.0021095510034","rho":"-0.0010866871075420398","vanna":"-0.00011138919582921267","volga":"0.19861484496861678"},"last_traded_price":"","bid":"8.71","bid_size":"0.001","bid_iv":"0.52292708","ask":"31.57","ask_size":"0.029","ask_iv":"0.62475195","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.594892","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-2000-C","mark_price":"750.5466213","mark_iv":"1.30970857","delta":"0.99893234","greeks":{"delta":"0.9989323397832348","gamma":"0.00001807872127200621","vega":"0.012842147477363059","theta":"-0.9992877170787735","rho":"-0.05388232910833053","vanna":"0.000010043971039831599","volga":"0.0008079103550034018"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008609","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-94000-P","mark_price":"14840.9652936","mark_iv":"0.39829119","delta":"-0.5022864","greeks":{"delta":"-0.5022863961605305","gamma":"0.000013825337419701216","vega":"311.01293163777956","theta":"-16.56541132683557","rho":"-112.06773291051273","vanna":"-0.0027584915264899706","volga":"-0.09683362276905287"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.031707","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"BTC-USD-26MAR27-60000-C","mark_price":"30003.03117375","mark_iv":"0.4561915","delta":"0.93761425","greeks":{"delta":"0.9376142455788967","gamma":"0.000005727579565782155","vega":"98.85272183918848","theta":"-23.319524386926343","rho":"-151.75809660698954","vanna":"0.0026123975397857753","volga":"3.0887334668112545"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.010448","future_funding_rate":"0.0001","forward_rate":"0.04999203","risk_free_rate":"0"},{"symbol":"BTC-USD-25JUN27-170000-P","mark_price":"81367.99670309","mark_iv":"0.46140188","delta":"-0.95303618","greeks":{"delta":"-0.9530361770678204","gamma":"0.000004535470480981661","vega":"118.1962545659672","theta":"1.3134431312654633","rho":"-614.4295024938788","vanna":"-0.005309576003096939","volga":"6.390344084785058"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.007191","future_funding_rate":"0.0001","forward_rate":"0.04962741","risk_free_rate":"0"},{"symbol":"HYPE-USD-23SEP26-93-C","mark_price":"2.74066997","mark_iv":"0.69404169","delta":"0.82484","greeks":{"delta":"0.8248399952744994","gamma":"0.09442278649677407","vega":"0.010153446475103522","theta":"-0.571257561874449","rho":"-0.00004658115880375024","vanna":"0.00013871028795422365","volga":"0.0001236805062144944"},"last_traded_price":"","bid":"2.3","bid_size":"2","bid_iv":"0.05","ask":"3.17","ask_size":"2","ask_iv":"1.05834046","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.559738","future_funding_rate":"0.00009979","forward_rate":"0.01525371","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-87000-C","mark_price":"5746.92949966","mark_iv":"0.38039574","delta":"0.54532571","greeks":{"delta":"0.5453257088780591","gamma":"0.000028717931550248872","vega":"146.89876381158464","theta":"-49.22634895976666","rho":"-10.331934349879123","vanna":"-0.00026831108903969806","volga":"-0.023483628532641857"},"last_traded_price":"","bid":"5710.61","bid_size":"0.001","bid_iv":"0.37548194","ask":"5951.95","ask_size":"0.001","ask_iv":"0.39190708","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.019354","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"BTC-USD-24SEP26-75000-C","mark_price":"11513.39324183","mark_iv":"0.82363865","delta":"0.99596136","greeks":{"delta":"0.9959613612643864","gamma":"0.0000026575937280526866","vega":"0.7268227466312678","theta":"-31.837255294313376","rho":"-0.5111201077851786","vanna":"0.000026259284361781772","volga":"0.059692667465067066"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.040097","future_funding_rate":"0.0001","forward_rate":"0.05663353","risk_free_rate":"0"},{"symbol":"SOL-USD-2OCT26-74-P","mark_price":"0.0863877","mark_iv":"1.28430289","delta":"-0.00974076","greeks":{"delta":"-0.009740757911659159","gamma":"0.0010611151736709147","vega":"0.004979887328275228","theta":"-0.03312310518542976","rho":"-0.000022769343987829532","vanna":"0.0000700790607938864","volga":"0.00019280114784054275"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.329607","future_funding_rate":"0.00009988","forward_rate":"0.03730962","risk_free_rate":"0"},{"symbol":"SOL-USD-25SEP26-210-P","mark_price":"92.23777248","mark_iv":"1.83309341","delta":"-1.0000114","greeks":{"delta":"-1.0000113979082805","gamma":"0.000028268792461535193","vega":"0.00005157645271668681","theta":"0.004679765691175273","rho":"-0.006621822228408435","vanna":"-0.0000009084897117346244","volga":"0.000003900761381035316"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.000804","future_funding_rate":"0.00009988","forward_rate":"0.02009889","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-100000-P","mark_price":"15108.65822439","mark_iv":"0.38929777","delta":"-0.72506801","greeks":{"delta":"-0.7250680062349859","gamma":"0.00002017400038194696","vega":"150.67283718207185","theta":"-22.21270624370583","rho":"-38.75282403844341","vanna":"-0.0034280124937605704","volga":"1.6864631206960832"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.030534","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"SOL-USD-25DEC26-185-C","mark_price":"2.43872027","mark_iv":"0.68700406","delta":"0.1360409","greeks":{"delta":"0.13604089874192735","gamma":"0.005340344358441076","vega":"0.13046587341576193","theta":"-0.04915851863746192","rho":"-0.0062551747590845475","vanna":"-0.002340086097758135","volga":"0.0030390784980506703"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"117.74580733","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.010562","future_funding_rate":"0.00009988","forward_rate":"0.02937974","risk_free_rate":"0"},{"symbol":"BTC-USD-27NOV26-97000-P","mark_price":"12054.63976765","mark_iv":"0.38494176","delta":"-0.72049132","greeks":{"delta":"-0.7204913197603564","gamma":"0.00002432065200452776","vega":"125.89241949830539","theta":"-28.141568639309764","rho":"-21.67205055358301","vanna":"-0.0027525711555445777","volga":"1.3442794772670132"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.033601","future_funding_rate":"0.0001","forward_rate":"0.05145286","risk_free_rate":"0"},{"symbol":"HYPE-USD-25SEP26-250-C","mark_price":"0.001","mark_iv":"2.11996229","delta":"0.00000007","greeks":{"delta":"0.00000006943931817347119","gamma":"0.000000022046419363249436","vega":"0.00000003058669054482858","theta":"-0.000001238304388451995","rho":"-0.000000000014770844300989826","vanna":"-0.0000000008230323862940651","volga":"0.00000000413868627031294"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0","future_funding_rate":"0.00009979","forward_rate":"0.0562315","risk_free_rate":"0"},{"symbol":"ZEC-USD-26MAR27-1600-P","mark_price":"425.20331809","mark_iv":"0.95053009","delta":"-0.37757612","greeks":{"delta":"-0.37757612300043925","gamma":"0.00036567418324200737","vega":"4.281107123994299","theta":"-1.031843417831779","rho":"-2.150717565854411","vanna":"-0.0009884395464501217","volga":"-0.005144856898117975"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.204693","future_funding_rate":"0.00010002","forward_rate":"0.04350962","risk_free_rate":"0"},{"symbol":"HYPE-USD-16OCT26-102_5-C","mark_price":"3.80424658","mark_iv":"0.65845949","delta":"0.3762684","greeks":{"delta":"0.3762684041041202","gamma":"0.023793332518426233","vega":"0.09242205486491548","theta":"-0.1342159931113976","rho":"-0.0024618544690870425","vanna":"-0.0007149286515194408","volga":"0.00021761569779404623"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"95.4770045","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.167578","future_funding_rate":"0.00009979","forward_rate":"0.05480913","risk_free_rate":"0"},{"symbol":"BTC-USD-25SEP26-140000-P","mark_price":"53476.44568315","mark_iv":"1.49695197","delta":"-1.00035077","greeks":{"delta":"-1.0003507714297595","gamma":"0.0000000345726969253189","vega":"0.027790310523525433","theta":"13.93857966918168","rho":"-3.839116015165933","vanna":"-0.0000008280319633779233","volga":"0.0026716057322147984"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.008671","future_funding_rate":"0.0001","forward_rate":"0.06215436","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-850-C","mark_price":"722.85777947","mark_iv":"1.76264902","delta":"0.96650479","greeks":{"delta":"0.9665047884316943","gamma":"0.00013279496283357637","vega":"0.2595399908439613","theta":"-1.54507700755348","rho":"-0.3291550427015892","vanna":"0.00013512394724314692","volga":"0.003812599995228515"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.08868","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"DIME-USD","mark_price":"0.054725","greeks":{"delta":"0","gamma":"0","vega":"0"},"last_traded_price":"0.05125","bid":"0.05136","bid_size":"780","ask":"0.05304","ask_size":"207","volume_24h":"82510.79402000009","total_volume":"12235287.11302","created_at":1790096800569,"underlying_price":"0.054725","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.087714","risk_free_rate":"0"},{"symbol":"ETH-USD-2OCT26-2450-P","mark_price":"9.49564674","mark_iv":"0.5357147","delta":"-0.08384512","greeks":{"delta":"-0.08384512078265237","gamma":"0.0006444908940400657","vega":"0.6875045177022142","theta":"-1.8839457373952988","rho":"-0.0025027828533509184","vanna":"0.0006038850744952849","volga":"0.022911690989776454"},"last_traded_price":"","bid":"9.82","bid_size":"0.1","bid_iv":"0.53429037","ask":"12.14","ask_size":"0.1","ask_iv":"0.5657271","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.263751","future_funding_rate":"0.00043865","forward_rate":"0.04791914","risk_free_rate":"0"},{"symbol":"ETH-USD-25DEC26-3400-P","mark_price":"732.63628113","mark_iv":"0.54365373","delta":"-0.7314969","greeks":{"delta":"-0.731496902696979","gamma":"0.00044806543419622817","vega":"4.7202810496782055","theta":"-1.1114330431074186","rho":"-1.879169177972482","vanna":"-0.00273649936064763","volga":"0.044449102349406494"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.002248","future_funding_rate":"0.00043865","forward_rate":"0.04703667","risk_free_rate":"0"},{"symbol":"ZEC-USD-9OCT26-850-P","mark_price":"9.48497517","mark_iv":"1.76264902","delta":"-0.03535734","greeks":{"delta":"-0.035357338481883105","gamma":"0.0001327949628334735","vega":"0.2595399908435049","theta":"-1.3700813509597884","rho":"-0.004319006459417263","vanna":"0.00013512394724299277","volga":"0.00381259999522564"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"1560.53865928","open_interest":"0","funding_rate":"","price_change_rate_24h":"-0.467326","future_funding_rate":"0.00010002","forward_rate":"0.04085616","risk_free_rate":"0"},{"symbol":"BTC-USD-25DEC26-250000-C","mark_price":"34.53212236","mark_iv":"0.72607782","delta":"0.00389314","greeks":{"delta":"0.003893143751543844","gamma":"0.00000036410577372494386","vega":"5.0719126502432355","theta":"-2.015711668948774","rho":"-0.08857287285133898","vanna":"-0.0002450140458874966","volga":"0.5648805578962693"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"86485.19834141","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.148662","future_funding_rate":"0.0001","forward_rate":"0.05305027","risk_free_rate":"0"},{"symbol":"ETH-USD-25SEP26-7400-P","mark_price":"4649.6089183","mark_iv":"2.16398046","delta":"-1.00064754","greeks":{"delta":"-1.0006475436622164","gamma":"0.0000000006089522277507206","vega":"0.0000007147132510429509","theta":"0.6794852271999942","rho":"-0.3337990631815899","vanna":"-0.0000000006596463485762846","volga":"0.00000009620936957153062"},"last_traded_price":"","bid":"","bid_size":"","ask":"","ask_size":"","volume_24h":"0","total_volume":"0","created_at":1790096800569,"underlying_price":"2748.63883914","open_interest":"0","funding_rate":"","price_change_rate_24h":"0.001439","future_funding_rate":"0.00043865","forward_rate":"0.09017732","risk_free_rate":"0"}]}