{"jsonrpc":"2.0","result":[{"high":0.0075,"low":0.0041,"last":0.006,"instrument_name":"ETH-18NOV26-1940-C","bid_price":0.0024,"ask_price":0.0028,"open_interest":225.0,"mark_price":0.002821,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":619.0,"mark_iv":63.79,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":619.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6810.15,"volume_usd":6810.15,"mid_price":0.0026},{"high":null,"low":null,"last":0.0002,"instrument_name":"ETH-25DEC26-6500-C","bid_price":0.0001,"ask_price":0.0002,"open_interest":1954.0,"mark_price":1.44e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":121.12,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.5e-4},{"high":0.0175,"low":0.007,"last":0.01,"instrument_name":"ETH-17NOV26-1650-P","bid_price":0.004,"ask_price":0.0043,"open_interest":2.0,"mark_price":0.004183,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":42.8571,"volume":198.0,"mark_iv":102.08,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":198.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5308.64,"volume_usd":5308.64,"mid_price":0.00415},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2060-P","bid_price":0.141,"ask_price":0.146,"open_interest":0.0,"mark_price":0.143509,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":88.51,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1435},{"high":0.01,"low":0.0007,"last":0.0007,"instrument_name":"ETH-16NOV26-1920-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":456.0,"mark_price":6.06e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-91.25,"volume":414.0,"mark_iv":70.71,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":414.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1581.24,"volume_usd":1581.24,"mid_price":5.5e-4},{"high":null,"low":null,"last":0.159,"instrument_name":"ETH-29JAN27-2650-P","bid_price":0.4575,"ask_price":0.47,"open_interest":467.0,"mark_price":0.463774,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":53.36,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.46375},{"high":0.3905,"low":0.2895,"last":0.308,"instrument_name":"ETH-25DEC26-2400-P","bid_price":0.3265,"ask_price":0.335,"open_interest":12761.0,"mark_price":0.330352,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":6.3903,"volume":45.0,"mark_iv":53.41,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":45.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26368.67,"volume_usd":26368.67,"mid_price":0.33075},{"high":0.023,"low":0.0125,"last":0.0125,"instrument_name":"ETH-27NOV26-1550-P","bid_price":0.0075,"ask_price":0.0085,"open_interest":0.0,"mark_price":0.007969,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-37.5,"volume":300.0,"mark_iv":74.1,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":300.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9662.47,"volume_usd":9662.47,"mid_price":0.008},{"high":0.076,"low":0.031,"last":0.0345,"instrument_name":"ETH-17NOV26-1720-C","bid_price":0.0505,"ask_price":0.056,"open_interest":110.0,"mark_price":0.053831,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-54.6053,"volume":112.0,"mark_iv":85.96,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":112.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11296.45,"volume_usd":11296.45,"mid_price":0.05325},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1900-P","bid_price":0.057,"ask_price":0.065,"open_interest":0.0,"mark_price":0.061524,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.42,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.061},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1500-P","bid_price":0.0024,"ask_price":0.003,"open_interest":0.0,"mark_price":0.002943,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":114.92,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0027},{"high":null,"low":null,"last":0.1805,"instrument_name":"ETH-27NOV26-3100-P","bid_price":0.7135,"ask_price":0.7235,"open_interest":19.0,"mark_price":0.71807,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":106.11,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.7185},{"high":null,"low":null,"last":0.261,"instrument_name":"ETH-24SEP27-2300-P","bid_price":0.3385,"ask_price":0.361,"open_interest":2306.0,"mark_price":0.349826,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.1,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.34975},{"high":0.601,"low":0.601,"last":0.601,"instrument_name":"ETH-25JUN27-2900-P","bid_price":0.5935,"ask_price":0.617,"open_interest":508.0,"mark_price":0.602264,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.81,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5444.58,"volume_usd":5444.58,"mid_price":0.60525},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-4800-P","bid_price":1.5815,"ask_price":1.616,"open_interest":0.0,"mark_price":1.594661,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.52,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.59875},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1800-P","bid_price":0.026,"ask_price":0.027,"open_interest":0.0,"mark_price":0.026494,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":65.67,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0265},{"high":0.1,"low":0.088,"last":0.088,"instrument_name":"ETH-24SEP27-2600-C","bid_price":0.0875,"ask_price":0.091,"open_interest":304.0,"mark_price":0.090065,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-12.0,"volume":199.0,"mark_iv":54.1,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":199.0,"volume_delayed_usd":0.0,"volume_realtime_usd":35371.98,"volume_usd":35371.98,"mid_price":0.08925},{"high":null,"low":null,"last":0.572,"instrument_name":"ETH-26MAR27-4200-P","bid_price":1.285,"ask_price":1.309,"open_interest":7.0,"mark_price":1.296673,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":62.37,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.297},{"high":0.0145,"low":0.0065,"last":0.0065,"instrument_name":"ETH-27NOV26-1500-P","bid_price":0.0055,"ask_price":0.0065,"open_interest":0.0,"mark_price":0.005972,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-55.1724,"volume":80.0,"mark_iv":78.83,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":80.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1339.9,"volume_usd":1339.9,"mid_price":0.006},{"high":0.102,"low":0.096,"last":0.102,"instrument_name":"ETH-18NOV26-1620-C","bid_price":0.1025,"ask_price":0.1085,"open_interest":0.0,"mark_price":0.105966,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":6.25,"volume":71.0,"mark_iv":99.26,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":71.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12578.53,"volume_usd":12578.53,"mid_price":0.1055},{"high":0.1135,"low":0.1135,"last":0.1135,"instrument_name":"ETH-4DEC26-1600-C","bid_price":0.127,"ask_price":0.133,"open_interest":68.0,"mark_price":0.130009,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":18.0,"mark_iv":64.52,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":18.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3543.95,"volume_usd":3543.95,"mid_price":0.13},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2050-P","bid_price":0.1355,"ask_price":0.1415,"open_interest":0.0,"mark_price":0.137804,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":104.57,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1385},{"high":0.195,"low":0.187,"last":0.195,"instrument_name":"ETH-24SEP27-1900-C","bid_price":0.1925,"ask_price":0.197,"open_interest":301.0,"mark_price":0.195318,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":1.5625,"volume":12.0,"mark_iv":54.72,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":12.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3958.8,"volume_usd":3958.8,"mid_price":0.19475},{"high":0.0155,"low":0.0085,"last":0.0155,"instrument_name":"ETH-26MAR27-1000-P","bid_price":0.0095,"ask_price":0.011,"open_interest":5937.0,"mark_price":0.010199,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":82.3529,"volume":202.0,"mark_iv":70.02,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":202.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3258.95,"volume_usd":3258.95,"mid_price":0.01025},{"high":0.0008,"low":0.0003,"last":0.0006,"instrument_name":"ETH-20NOV26-2400-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":2553.0,"mark_price":3.62e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":688.0,"mark_iv":101.83,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":688.0,"volume_delayed_usd":0.0,"volume_realtime_usd":741.66,"volume_usd":741.66,"mid_price":3.5e-4},{"high":0.894,"low":0.8395,"last":0.885,"instrument_name":"ETH-25JUN27-3500-P","bid_price":0.897,"ask_price":0.918,"open_interest":498.0,"mark_price":0.906213,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":5.4199,"volume":375.0,"mark_iv":55.37,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":375.0,"volume_delayed_usd":0.0,"volume_realtime_usd":603904.79,"volume_usd":603904.79,"mid_price":0.9075},{"high":0.0008,"low":0.0003,"last":0.0005,"instrument_name":"ETH-16NOV26-2080-C","bid_price":null,"ask_price":0.0002,"open_interest":437.0,"mark_price":1.29e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":123.0,"mark_iv":112.46,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":123.0,"volume_delayed_usd":0.0,"volume_realtime_usd":104.33,"volume_usd":104.33,"mid_price":null},{"high":0.0038,"low":0.0022,"last":0.0022,"instrument_name":"ETH-20NOV26-2050-C","bid_price":0.0012,"ask_price":0.0016,"open_interest":1767.0,"mark_price":0.001429,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-37.1429,"volume":89.0,"mark_iv":64.41,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":89.0,"volume_delayed_usd":0.0,"volume_realtime_usd":411.92,"volume_usd":411.92,"mid_price":0.0014},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2120-P","bid_price":0.174,"ask_price":0.1805,"open_interest":0.0,"mark_price":0.176581,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":119.71,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17725},{"high":null,"low":null,"last":0.027,"instrument_name":"ETH-25JUN27-3400-C","bid_price":0.02,"ask_price":0.0215,"open_interest":2911.0,"mark_price":0.020443,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.09,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.02075},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3900-P","bid_price":1.091,"ask_price":1.121,"open_interest":0.0,"mark_price":1.102937,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.86,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.106},{"high":0.5295,"low":0.5295,"last":0.5295,"instrument_name":"ETH-26MAR27-2800-P","bid_price":0.5385,"ask_price":0.5585,"open_interest":663.0,"mark_price":0.546722,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.82,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4839.82,"volume_usd":4839.82,"mid_price":0.5485},{"high":0.0085,"low":0.0047,"last":0.0047,"instrument_name":"ETH-25DEC26-2400-C","bid_price":0.0045,"ask_price":0.005,"open_interest":16487.0,"mark_price":0.004773,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-44.7059,"volume":2763.0,"mark_iv":53.41,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2763.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27964.22,"volume_usd":27964.22,"mid_price":0.00475},{"high":0.007,"low":0.0005,"last":0.0008,"instrument_name":"ETH-16NOV26-1900-C","bid_price":0.0007,"ask_price":0.0011,"open_interest":2083.0,"mark_price":0.001024,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-88.5714,"volume":4312.0,"mark_iv":68.28,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4312.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27028.71,"volume_usd":27028.71,"mid_price":0.0009},{"high":0.0004,"low":0.0003,"last":0.0004,"instrument_name":"ETH-16NOV26-2200-C","bid_price":null,"ask_price":0.0001,"open_interest":653.0,"mark_price":7.9e-5,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":33.3333,"volume":21.0,"mark_iv":142.79,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":21.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12.17,"volume_usd":12.17,"mid_price":null},{"high":0.033,"low":0.0095,"last":0.033,"instrument_name":"ETH-18NOV26-1840-P","bid_price":0.034,"ask_price":0.0365,"open_interest":581.0,"mark_price":0.035496,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":247.3684,"volume":584.0,"mark_iv":64.94,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":584.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27741.89,"volume_usd":27741.89,"mid_price":0.03525},{"high":0.0018,"low":0.0006,"last":0.0007,"instrument_name":"ETH-27NOV26-2300-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":6203.0,"mark_price":7.45e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-61.1111,"volume":611.0,"mark_iv":62.69,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":611.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1478.67,"volume_usd":1478.67,"mid_price":7.5e-4},{"high":0.007,"low":0.0016,"last":0.0016,"instrument_name":"ETH-18NOV26-1980-C","bid_price":0.0013,"ask_price":0.0017,"open_interest":167.0,"mark_price":0.001505,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-77.1429,"volume":221.0,"mark_iv":65.96,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":221.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1605.41,"volume_usd":1605.41,"mid_price":0.0015},{"high":0.0195,"low":0.014,"last":0.014,"instrument_name":"ETH-26MAR27-2900-C","bid_price":0.014,"ask_price":0.015,"open_interest":3271.0,"mark_price":0.014303,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-28.2051,"volume":48.0,"mark_iv":54.2,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":48.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1382.17,"volume_usd":1382.17,"mid_price":0.0145},{"high":0.316,"low":0.316,"last":0.316,"instrument_name":"ETH-25JUN27-2200-P","bid_price":0.285,"ask_price":0.293,"open_interest":490.0,"mark_price":0.288528,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":555.51,"volume_usd":555.51,"mid_price":0.289},{"high":null,"low":null,"last":2.192,"instrument_name":"ETH-25DEC26-8000-P","bid_price":3.4015,"ask_price":3.437,"open_interest":73.0,"mark_price":3.418696,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":134.49,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":3.41925},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3600-P","bid_price":0.939,"ask_price":0.9685,"open_interest":0.0,"mark_price":0.950988,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.39,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.95375},{"high":0.001,"low":0.0006,"last":0.0008,"instrument_name":"ETH-27NOV26-2400-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":6825.0,"mark_price":5.55e-4,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":-11.1111,"volume":421.0,"mark_iv":69.02,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":421.0,"volume_delayed_usd":0.0,"volume_realtime_usd":633.11,"volume_usd":633.11,"mid_price":5.5e-4},{"high":null,"low":null,"last":0.317,"instrument_name":"ETH-27NOV26-3500-P","bid_price":0.9355,"ask_price":0.946,"open_interest":6.0,"mark_price":0.939739,"interest_rate":0.0,"creation_timestamp":1794733025978,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":127.16,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.94075},{"high":null,"low":null,"last":0.2695,"instrument_name":"ETH-26MAR27-3300-P","bid_price":0.802,"ask_price":0.8205,"open_interest":139.0,"mark_price":0.809923,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.45,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.81125},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1500-C","bid_price":0.1685,"ask_price":0.1735,"open_interest":0.0,"mark_price":0.171385,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":105.57,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.171},{"high":null,"low":null,"last":0.276,"instrument_name":"ETH-25DEC26-1400-C","bid_price":0.2355,"ask_price":0.2415,"open_interest":1375.0,"mark_price":0.238699,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":67.23,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2385},{"high":0.5175,"low":0.412,"last":0.5175,"instrument_name":"ETH-26MAR27-2600-P","bid_price":0.4385,"ask_price":0.4575,"open_interest":2017.0,"mark_price":0.445984,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":25.6068,"volume":10.0,"mark_iv":53.21,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8264.87,"volume_usd":8264.87,"mid_price":0.448},{"high":0.0255,"low":0.0175,"last":0.0175,"instrument_name":"ETH-26MAR27-2800-C","bid_price":0.0165,"ask_price":0.018,"open_interest":8427.0,"mark_price":0.01731,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-31.3725,"volume":26.0,"mark_iv":53.82,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":26.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1046.04,"volume_usd":1046.04,"mid_price":0.01725},{"high":0.067,"low":0.0325,"last":0.0475,"instrument_name":"ETH-29JAN27-1600-P","bid_price":0.048,"ask_price":0.049,"open_interest":2577.0,"mark_price":0.048428,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":46.1538,"volume":202.0,"mark_iv":57.39,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":202.0,"volume_delayed_usd":0.0,"volume_realtime_usd":19731.65,"volume_usd":19731.65,"mid_price":0.0485},{"high":0.0295,"low":0.0023,"last":0.0026,"instrument_name":"ETH-16NOV26-1860-C","bid_price":0.0027,"ask_price":0.0032,"open_interest":379.0,"mark_price":0.003217,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-91.1864,"volume":662.0,"mark_iv":65.91,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":662.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11288.82,"volume_usd":11288.82,"mid_price":0.00295},{"high":0.02,"low":0.0008,"last":0.0055,"instrument_name":"ETH-16NOV26-1700-P","bid_price":0.0032,"ask_price":0.0036,"open_interest":6548.0,"mark_price":0.003425,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":587.5,"volume":6427.0,"mark_iv":102.27,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6427.0,"volume_delayed_usd":0.0,"volume_realtime_usd":69975.0,"volume_usd":69975.0,"mid_price":0.0034},{"high":0.1215,"low":0.0905,"last":0.1085,"instrument_name":"ETH-24SEP27-1500-P","bid_price":0.1,"ask_price":0.1015,"open_interest":1667.0,"mark_price":0.10046,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":19.8895,"volume":154.0,"mark_iv":56.17,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":154.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26026.81,"volume_usd":26026.81,"mid_price":0.10075},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-1200-C","bid_price":0.3475,"ask_price":0.3545,"open_interest":0.0,"mark_price":0.351035,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":68.6,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.351},{"high":0.0021,"low":0.0008,"last":0.0008,"instrument_name":"ETH-17NOV26-2020-C","bid_price":0.0005,"ask_price":0.0007,"open_interest":338.0,"mark_price":6.44e-4,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-61.9048,"volume":194.0,"mark_iv":80.74,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":194.0,"volume_delayed_usd":0.0,"volume_realtime_usd":400.88,"volume_usd":400.88,"mid_price":0.0006},{"high":0.05,"low":0.0235,"last":0.029,"instrument_name":"ETH-17NOV26-1840-P","bid_price":0.0305,"ask_price":0.033,"open_interest":109.0,"mark_price":0.032043,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":23.4043,"volume":74.0,"mark_iv":67.16,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":74.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4392.27,"volume_usd":4392.27,"mid_price":0.03175},{"high":0.0575,"low":0.0265,"last":0.0265,"instrument_name":"ETH-18NOV26-1750-C","bid_price":0.042,"ask_price":0.045,"open_interest":50.0,"mark_price":0.043513,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-53.913,"volume":63.0,"mark_iv":74.92,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":63.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5845.85,"volume_usd":5845.85,"mid_price":0.0435},{"high":0.077,"low":0.077,"last":0.077,"instrument_name":"ETH-20NOV26-1680-C","bid_price":0.078,"ask_price":0.081,"open_interest":0.0,"mark_price":0.079185,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":77.94,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6911.14,"volume_usd":6911.14,"mid_price":0.0795},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1780-P","bid_price":0.0215,"ask_price":0.023,"open_interest":0.0,"mark_price":0.02217,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":67.92,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.02225},{"high":0.019,"low":0.005,"last":0.006,"instrument_name":"ETH-27NOV26-2000-C","bid_price":0.006,"ask_price":0.007,"open_interest":2583.0,"mark_price":0.006816,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-66.6667,"volume":2496.0,"mark_iv":51.81,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2496.0,"volume_delayed_usd":0.0,"volume_realtime_usd":45938.82,"volume_usd":45938.82,"mid_price":0.0065},{"high":0.0038,"low":0.0021,"last":0.0021,"instrument_name":"ETH-20NOV26-1400-P","bid_price":0.0017,"ask_price":0.002,"open_interest":0.0,"mark_price":0.001825,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-44.7368,"volume":232.0,"mark_iv":121.3,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":232.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1546.76,"volume_usd":1546.76,"mid_price":0.00185},{"high":0.035,"low":0.0145,"last":0.0145,"instrument_name":"ETH-27NOV26-1900-C","bid_price":0.017,"ask_price":0.0185,"open_interest":609.0,"mark_price":0.018296,"interest_rate":0.0,"creation_timestamp":1794733025979,"estimated_delivery_price":1802.57,"price_change":-58.5714,"volume":1305.0,"mark_iv":52.91,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1305.0,"volume_delayed_usd":0.0,"volume_realtime_usd":51699.8,"volume_usd":51699.8,"mid_price":0.01775},{"high":0.0295,"low":0.0016,"last":0.0145,"instrument_name":"ETH-16NOV26-1780-P","bid_price":0.01,"ask_price":0.011,"open_interest":2134.0,"mark_price":0.01042,"interest_rate":0.0,"creation_timestamp":1794733026005,"estimated_delivery_price":1802.57,"price_change":806.25,"volume":4543.0,"mark_iv":77.54,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4543.0,"volume_delayed_usd":0.0,"volume_realtime_usd":116615.77,"volume_usd":116615.77,"mid_price":0.0105},{"high":0.088,"low":0.067,"last":0.0795,"instrument_name":"ETH-25DEC26-1800-C","bid_price":0.074,"ask_price":0.0755,"open_interest":2444.0,"mark_price":0.074694,"interest_rate":0.0,"creation_timestamp":1794733026007,"estimated_delivery_price":1802.57,"price_change":-9.6591,"volume":44.0,"mark_iv":54.59,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":44.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6484.81,"volume_usd":6484.81,"mid_price":0.07475},{"high":0.026,"low":0.0085,"last":0.0085,"instrument_name":"ETH-18NOV26-1680-P","bid_price":0.007,"ask_price":0.008,"open_interest":89.0,"mark_price":0.007887,"interest_rate":0.0,"creation_timestamp":1794733026012,"estimated_delivery_price":1802.57,"price_change":-29.1667,"volume":91.0,"mark_iv":88.07,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":91.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1964.44,"volume_usd":1964.44,"mid_price":0.0075},{"high":null,"low":null,"last":0.8438,"instrument_name":"ETH-26MAR27-4800-P","bid_price":1.6105,"ask_price":1.637,"open_interest":40.0,"mark_price":1.62345,"interest_rate":0.0,"creation_timestamp":1794733026012,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":66.38,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.62375},{"high":0.0046,"low":0.0007,"last":0.0007,"instrument_name":"ETH-17NOV26-1980-C","bid_price":0.0007,"ask_price":0.001,"open_interest":898.0,"mark_price":8.73e-4,"interest_rate":0.0,"creation_timestamp":1794733026013,"estimated_delivery_price":1802.57,"price_change":-84.0909,"volume":233.0,"mark_iv":72.76,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":233.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1152.18,"volume_usd":1152.18,"mid_price":8.5e-4},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2140-P","bid_price":0.185,"ask_price":0.1915,"open_interest":0.0,"mark_price":0.187678,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":125.5,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.18825},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1940-P","bid_price":0.0765,"ask_price":0.0825,"open_interest":0.0,"mark_price":0.079229,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.79,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0795},{"high":0.0003,"low":0.0001,"last":0.0001,"instrument_name":"ETH-27NOV26-3800-C","bid_price":null,"ask_price":0.0002,"open_interest":6387.0,"mark_price":8.9e-5,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":163.0,"mark_iv":132.27,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":163.0,"volume_delayed_usd":0.0,"volume_realtime_usd":62.3,"volume_usd":62.3,"mid_price":null},{"high":null,"low":null,"last":0.8295,"instrument_name":"ETH-25JUN27-4400-P","bid_price":1.369,"ask_price":1.4,"open_interest":1.0,"mark_price":1.381052,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.33,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.3845},{"high":null,"low":null,"last":0.3835,"instrument_name":"ETH-24SEP27-1400-C","bid_price":0.3285,"ask_price":0.343,"open_interest":50.0,"mark_price":0.336038,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.24,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.33575},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4400-P","bid_price":1.347,"ask_price":1.3815,"open_interest":0.0,"mark_price":1.360419,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.59,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.36425},{"high":0.0335,"low":0.011,"last":0.0225,"instrument_name":"ETH-25DEC26-1500-P","bid_price":0.0185,"ask_price":0.0195,"open_interest":19731.0,"mark_price":0.018933,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":104.5455,"volume":4653.0,"mark_iv":63.04,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4653.0,"volume_delayed_usd":0.0,"volume_realtime_usd":142238.97,"volume_usd":142238.97,"mid_price":0.019},{"high":0.004,"low":0.0033,"last":0.0034,"instrument_name":"ETH-26MAR27-4200-C","bid_price":0.0022,"ask_price":0.0029,"open_interest":4916.0,"mark_price":0.002556,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":-15.0,"volume":9.0,"mark_iv":62.37,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":9.0,"volume_delayed_usd":0.0,"volume_realtime_usd":57.59,"volume_usd":57.59,"mid_price":0.00255},{"high":0.006,"low":0.0017,"last":0.0025,"instrument_name":"ETH-17NOV26-1960-C","bid_price":0.0009,"ask_price":0.0013,"open_interest":339.0,"mark_price":0.001125,"interest_rate":0.0,"creation_timestamp":1794733026014,"estimated_delivery_price":1802.57,"price_change":-58.3333,"volume":192.0,"mark_iv":69.77,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":192.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1096.01,"volume_usd":1096.01,"mid_price":0.0011},{"high":null,"low":null,"last":0.2635,"instrument_name":"ETH-25JUN27-3100-P","bid_price":0.6925,"ask_price":0.7165,"open_interest":210.0,"mark_price":0.701531,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.26,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.7045},{"high":0.0026,"low":0.0013,"last":0.0013,"instrument_name":"ETH-20NOV26-2100-C","bid_price":0.0008,"ask_price":0.0012,"open_interest":2167.0,"mark_price":0.001026,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":-50.0,"volume":1227.0,"mark_iv":69.66,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1227.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4098.51,"volume_usd":4098.51,"mid_price":0.001},{"high":0.037,"low":0.037,"last":0.037,"instrument_name":"ETH-19NOV26-1760-C","bid_price":0.0385,"ask_price":0.0455,"open_interest":0.0,"mark_price":0.042619,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":71.2,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3302.71,"volume_usd":3302.71,"mid_price":0.042},{"high":0.0011,"low":0.0005,"last":0.0005,"instrument_name":"ETH-27NOV26-2700-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":5378.0,"mark_price":3.27e-4,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":-16.6667,"volume":661.0,"mark_iv":87.18,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":661.0,"volume_delayed_usd":0.0,"volume_realtime_usd":621.5,"volume_usd":621.5,"mid_price":3.5e-4},{"high":null,"low":null,"last":0.2535,"instrument_name":"ETH-24SEP27-2200-P","bid_price":0.3075,"ask_price":0.315,"open_interest":2006.0,"mark_price":0.311512,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.24,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.31125},{"high":0.2985,"low":0.2985,"last":0.2985,"instrument_name":"ETH-25JUN27-2100-P","bid_price":0.2495,"ask_price":0.2545,"open_interest":955.0,"mark_price":0.250525,"interest_rate":0.0,"creation_timestamp":1794733026015,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.58,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2564.58,"volume_usd":2564.58,"mid_price":0.252},{"high":null,"low":null,"last":0.505,"instrument_name":"ETH-25DEC26-1000-C","bid_price":0.447,"ask_price":0.4505,"open_interest":79.0,"mark_price":0.449515,"interest_rate":0.0,"creation_timestamp":1794733026017,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":89.57,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.44875},{"high":null,"low":null,"last":0.434,"instrument_name":"ETH-25DEC26-2800-P","bid_price":0.5435,"ask_price":0.5535,"open_interest":3310.0,"mark_price":0.547957,"interest_rate":0.0,"creation_timestamp":1794733026018,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.5,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.5485},{"high":0.0415,"low":0.014,"last":0.0185,"instrument_name":"ETH-18NOV26-1780-P","bid_price":0.019,"ask_price":0.02,"open_interest":278.0,"mark_price":0.019461,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-5.1282,"volume":445.0,"mark_iv":70.48,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":445.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15985.95,"volume_usd":15985.95,"mid_price":0.0195},{"high":0.105,"low":0.075,"last":0.1025,"instrument_name":"ETH-29JAN27-1850-P","bid_price":0.1055,"ask_price":0.107,"open_interest":437.0,"mark_price":0.10605,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":36.6667,"volume":381.0,"mark_iv":53.62,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":381.0,"volume_delayed_usd":0.0,"volume_realtime_usd":71304.44,"volume_usd":71304.44,"mid_price":0.10625},{"high":null,"low":null,"last":0.0003,"instrument_name":"ETH-27NOV26-3100-C","bid_price":null,"ask_price":0.0003,"open_interest":5106.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":106.11,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3300-P","bid_price":0.7905,"ask_price":0.8185,"open_interest":0.0,"mark_price":0.801729,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.82,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.8045},{"high":null,"low":null,"last":0.6527,"instrument_name":"ETH-25DEC26-4400-P","bid_price":1.422,"ask_price":1.439,"open_interest":20.0,"mark_price":1.430553,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":94.63,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.4305},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2050-P","bid_price":0.1355,"ask_price":0.141,"open_interest":0.0,"mark_price":0.137963,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":85.86,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13825},{"high":0.196,"low":0.129,"last":0.196,"instrument_name":"ETH-20NOV26-2100-P","bid_price":0.163,"ask_price":0.1695,"open_interest":2651.0,"mark_price":0.165739,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":51.938,"volume":8.0,"mark_iv":69.66,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2182.51,"volume_usd":2182.51,"mid_price":0.16625},{"high":0.023,"low":0.023,"last":0.023,"instrument_name":"ETH-24SEP27-4300-C","bid_price":0.0175,"ask_price":0.0195,"open_interest":800.0,"mark_price":0.018633,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":56.49,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":42.64,"volume_usd":42.64,"mid_price":0.0185},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25DEC26-7000-P","bid_price":2.852,"ask_price":2.8825,"open_interest":0.0,"mark_price":2.866415,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":127.23,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.86725},{"high":0.0135,"low":0.0115,"last":0.012,"instrument_name":"ETH-25JUN27-4000-C","bid_price":0.0105,"ask_price":0.0115,"open_interest":4740.0,"mark_price":0.010898,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-11.1111,"volume":16.0,"mark_iv":57.01,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":16.0,"volume_delayed_usd":0.0,"volume_realtime_usd":359.34,"volume_usd":359.34,"mid_price":0.011},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1820-C","bid_price":0.0215,"ask_price":0.023,"open_interest":0.0,"mark_price":0.022411,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.47,"underlying_price":1802.3349999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.02225},{"high":null,"low":null,"last":0.0295,"instrument_name":"ETH-16NOV26-1980-P","bid_price":0.0965,"ask_price":0.102,"open_interest":286.0,"mark_price":0.099098,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":87.05,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.09925},{"high":0.1385,"low":0.127,"last":0.1385,"instrument_name":"ETH-26MAR27-1800-C","bid_price":0.136,"ask_price":0.1375,"open_interest":3303.0,"mark_price":0.136641,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":9.0551,"volume":3.0,"mark_iv":54.28,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":696.73,"volume_usd":696.73,"mid_price":0.13675},{"high":null,"low":null,"last":0.258,"instrument_name":"ETH-20NOV26-2800-P","bid_price":0.5495,"ask_price":0.558,"open_interest":1.0,"mark_price":0.553094,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":134.44,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.55375},{"high":0.055,"low":0.055,"last":0.055,"instrument_name":"ETH-17NOV26-1920-P","bid_price":0.065,"ask_price":0.071,"open_interest":212.0,"mark_price":0.067659,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":66.75,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":100.83,"volume_usd":100.83,"mid_price":0.068},{"high":0.0225,"low":0.016,"last":0.016,"instrument_name":"ETH-29JAN27-2400-C","bid_price":0.0155,"ask_price":0.0165,"open_interest":2185.0,"mark_price":0.016528,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-28.8889,"volume":3796.0,"mark_iv":52.58,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3796.0,"volume_delayed_usd":0.0,"volume_realtime_usd":126172.24,"volume_usd":126172.24,"mid_price":0.016},{"high":null,"low":null,"last":0.1805,"instrument_name":"ETH-25JUN27-1900-C","bid_price":0.1565,"ask_price":0.158,"open_interest":227.0,"mark_price":0.156965,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.1,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.15725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-3800-P","bid_price":1.0815,"ask_price":1.098,"open_interest":0.0,"mark_price":1.089306,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":66.83,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.08975},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-1200-C","bid_price":0.3335,"ask_price":0.338,"open_interest":0.0,"mark_price":0.336059,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":107.74,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.33575},{"high":0.166,"low":0.166,"last":0.166,"instrument_name":"ETH-29JAN27-1650-C","bid_price":0.1485,"ask_price":0.1525,"open_interest":50.0,"mark_price":0.150633,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":56.44,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15303.37,"volume_usd":15303.37,"mid_price":0.1505},{"high":0.2135,"low":0.1745,"last":0.2135,"instrument_name":"ETH-26MAR27-2000-P","bid_price":0.1825,"ask_price":0.185,"open_interest":2928.0,"mark_price":0.183763,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":20.2817,"volume":150.0,"mark_iv":53.23,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":150.0,"volume_delayed_usd":0.0,"volume_realtime_usd":54926.89,"volume_usd":54926.89,"mid_price":0.18375},{"high":0.017,"low":0.017,"last":0.017,"instrument_name":"ETH-25JUN27-3900-C","bid_price":0.0115,"ask_price":0.0125,"open_interest":548.0,"mark_price":0.012023,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":56.69,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":32.5,"volume_usd":32.5,"mid_price":0.012},{"high":0.0049,"low":0.0007,"last":0.0007,"instrument_name":"ETH-16NOV26-1520-P","bid_price":0.0003,"ask_price":0.0005,"open_interest":0.0,"mark_price":4.27e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-78.7879,"volume":75.0,"mark_iv":155.26,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":75.0,"volume_delayed_usd":0.0,"volume_realtime_usd":207.52,"volume_usd":207.52,"mid_price":0.0004},{"high":null,"low":null,"last":0.061,"instrument_name":"ETH-16NOV26-2040-P","bid_price":0.13,"ask_price":0.136,"open_interest":508.0,"mark_price":0.13225,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":100.74,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.133},{"high":0.0037,"low":0.0016,"last":0.0016,"instrument_name":"ETH-27NOV26-2150-C","bid_price":0.0014,"ask_price":0.0018,"open_interest":3527.0,"mark_price":0.001601,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-56.7568,"volume":268.0,"mark_iv":54.3,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":268.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1133.24,"volume_usd":1133.24,"mid_price":0.0016},{"high":0.0715,"low":0.063,"last":0.063,"instrument_name":"ETH-18NOV26-1900-P","bid_price":0.056,"ask_price":0.063,"open_interest":0.0,"mark_price":0.05975,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-11.8881,"volume":60.0,"mark_iv":63.03,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":60.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7227.46,"volume_usd":7227.46,"mid_price":0.0595},{"high":null,"low":null,"last":0.0575,"instrument_name":"ETH-20NOV26-2500-P","bid_price":0.384,"ask_price":0.3915,"open_interest":219.0,"mark_price":0.386853,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":111.38,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.38775},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-27NOV26-3400-C","bid_price":0.0001,"ask_price":0.0002,"open_interest":3508.0,"mark_price":1.44e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":36.0,"mark_iv":119.41,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":36.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27.44,"volume_usd":27.44,"mid_price":1.5e-4},{"high":null,"low":null,"last":0.0009,"instrument_name":"ETH-29JAN27-4400-C","bid_price":0.0004,"ask_price":0.0016,"open_interest":3398.0,"mark_price":6.82e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":74.03,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.001},{"high":0.0013,"low":0.0011,"last":0.0011,"instrument_name":"ETH-16NOV26-1580-P","bid_price":0.0007,"ask_price":0.001,"open_interest":0.0,"mark_price":8.38e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-15.3846,"volume":94.0,"mark_iv":138.58,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":94.0,"volume_delayed_usd":0.0,"volume_realtime_usd":200.15,"volume_usd":200.15,"mid_price":8.5e-4},{"high":0.073,"low":0.018,"last":0.0205,"instrument_name":"ETH-18NOV26-1780-C","bid_price":0.031,"ask_price":0.0325,"open_interest":51.0,"mark_price":0.031829,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":-71.9178,"volume":217.0,"mark_iv":70.48,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":217.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12814.97,"volume_usd":12814.97,"mid_price":0.03175},{"high":0.0002,"low":0.0002,"last":0.0002,"instrument_name":"ETH-27NOV26-3000-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":19812.0,"mark_price":1.88e-4,"interest_rate":0.0,"creation_timestamp":1794733026019,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":132.0,"mark_iv":100.82,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":132.0,"volume_delayed_usd":0.0,"volume_realtime_usd":47.95,"volume_usd":47.95,"mid_price":0.0002},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1920-P","bid_price":0.0665,"ask_price":0.0745,"open_interest":0.0,"mark_price":0.07058,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.06,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0705},{"high":0.055,"low":0.0396,"last":0.055,"instrument_name":"ETH-17NOV26-1960-P","bid_price":0.086,"ask_price":0.0925,"open_interest":2808.0,"mark_price":0.088648,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":38.8889,"volume":144.0,"mark_iv":69.77,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":144.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11083.79,"volume_usd":11083.79,"mid_price":0.08925},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-1950-P","bid_price":0.08,"ask_price":0.086,"open_interest":0.0,"mark_price":0.082556,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.69,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.083},{"high":null,"low":null,"last":0.0033,"instrument_name":"ETH-25JUN27-6000-C","bid_price":0.0021,"ask_price":0.0029,"open_interest":3214.0,"mark_price":0.002508,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.3,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0025},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-4500-P","bid_price":1.447,"ask_price":1.4735,"open_interest":0.0,"mark_price":1.45997,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.4,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.46025},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-4200-P","bid_price":1.3215,"ask_price":1.3345,"open_interest":0.0,"mark_price":1.327538,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":146.04,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.328},{"high":0.0285,"low":0.0075,"last":0.0105,"instrument_name":"ETH-27NOV26-1600-P","bid_price":0.0105,"ask_price":0.0115,"open_interest":4.9e3,"mark_price":0.010962,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":40.0,"volume":2050.0,"mark_iv":70.09,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2050.0,"volume_delayed_usd":0.0,"volume_realtime_usd":59828.68,"volume_usd":59828.68,"mid_price":0.011},{"high":0.0545,"low":0.018,"last":0.0335,"instrument_name":"ETH-16NOV26-1740-C","bid_price":0.038,"ask_price":0.043,"open_interest":68.0,"mark_price":0.040277,"interest_rate":0.0,"creation_timestamp":1794733026020,"estimated_delivery_price":1802.57,"price_change":-38.5321,"volume":188.0,"mark_iv":90.16,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":188.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11469.04,"volume_usd":11469.04,"mid_price":0.0405},{"high":0.325,"low":0.2539,"last":0.3,"instrument_name":"ETH-27NOV26-2300-P","bid_price":0.272,"ask_price":0.2795,"open_interest":4665.0,"mark_price":0.275308,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":18.1568,"volume":205.0,"mark_iv":62.69,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":205.0,"volume_delayed_usd":0.0,"volume_realtime_usd":115591.3,"volume_usd":115591.3,"mid_price":0.27575},{"high":0.6655,"low":0.6655,"last":0.6655,"instrument_name":"ETH-26MAR27-3000-P","bid_price":0.642,"ask_price":0.6595,"open_interest":391.0,"mark_price":0.650706,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":54.78,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5952.0,"volume_usd":5952.0,"mid_price":0.65075},{"high":null,"low":null,"last":0.5015,"instrument_name":"ETH-25JUN27-3900-P","bid_price":1.105,"ask_price":1.133,"open_interest":50.0,"mark_price":1.115776,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.69,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.119},{"high":null,"low":null,"last":1.346,"instrument_name":"ETH-25DEC26-5200-P","bid_price":1.862,"ask_price":1.884,"open_interest":69.0,"mark_price":1.872267,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":104.31,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.873},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-25DEC26-4800-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":3377.0,"mark_price":2.17e-4,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":120.0,"mark_iv":98.93,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":120.0,"volume_delayed_usd":0.0,"volume_realtime_usd":85.25,"volume_usd":85.25,"mid_price":2.5e-4},{"high":0.01,"low":0.0025,"last":0.0027,"instrument_name":"ETH-18NOV26-1960-C","bid_price":0.0017,"ask_price":0.0021,"open_interest":150.0,"mark_price":0.002128,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-73.0,"volume":351.0,"mark_iv":65.36,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":351.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3136.64,"volume_usd":3136.64,"mid_price":0.0019},{"high":0.0001,"low":0.0001,"last":0.0001,"instrument_name":"ETH-27NOV26-4800-C","bid_price":null,"ask_price":0.0001,"open_interest":8166.0,"mark_price":7.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":560.0,"mark_iv":166.27,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":560.0,"volume_delayed_usd":0.0,"volume_realtime_usd":106.19,"volume_usd":106.19,"mid_price":null},{"high":null,"low":null,"last":0.032,"instrument_name":"ETH-25JUN27-4400-C","bid_price":0.0075,"ask_price":0.008,"open_interest":174.0,"mark_price":0.007588,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.33,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00775},{"high":0.2365,"low":0.2365,"last":0.2365,"instrument_name":"ETH-25JUN27-2000-P","bid_price":0.214,"ask_price":0.217,"open_interest":1632.0,"mark_price":0.21488,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":53.79,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":416.96,"volume_usd":416.96,"mid_price":0.2155},{"high":0.011,"low":0.005,"last":0.005,"instrument_name":"ETH-20NOV26-1560-P","bid_price":0.0047,"ask_price":0.0055,"open_interest":0.0,"mark_price":0.005056,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-54.5455,"volume":65.0,"mark_iv":97.36,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":65.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1218.42,"volume_usd":1218.42,"mid_price":0.0051},{"high":0.4115,"low":0.4115,"last":0.4115,"instrument_name":"ETH-25DEC26-2700-P","bid_price":0.4885,"ask_price":0.4985,"open_interest":4578.0,"mark_price":0.493078,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":59.13,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3925.03,"volume_usd":3925.03,"mid_price":0.4935},{"high":0.0355,"low":0.019,"last":0.0355,"instrument_name":"ETH-17NOV26-1760-C","bid_price":0.0345,"ask_price":0.037,"open_interest":156.0,"mark_price":0.036051,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":18.3333,"volume":228.0,"mark_iv":77.54,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":228.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8811.7,"volume_usd":8811.7,"mid_price":0.03575},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-2550-P","bid_price":0.4115,"ask_price":0.419,"open_interest":0.0,"mark_price":0.414523,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":114.25,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.41525},{"high":0.137,"low":0.137,"last":0.137,"instrument_name":"ETH-16NOV26-2020-P","bid_price":0.119,"ask_price":0.125,"open_interest":629.0,"mark_price":0.12119,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":96.53,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2435.33,"volume_usd":2435.33,"mid_price":0.122},{"high":0.021,"low":0.009,"last":0.0135,"instrument_name":"ETH-4DEC26-2050-C","bid_price":0.0075,"ask_price":0.0085,"open_interest":527.0,"mark_price":0.008551,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-30.7692,"volume":441.0,"mark_iv":50.8,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":441.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10936.75,"volume_usd":10936.75,"mid_price":0.008},{"high":0.4185,"low":0.4185,"last":0.4185,"instrument_name":"ETH-27NOV26-2650-P","bid_price":0.4655,"ask_price":0.4735,"open_interest":744.0,"mark_price":0.468845,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":83.67,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3912.03,"volume_usd":3912.03,"mid_price":0.4695},{"high":0.082,"low":0.036,"last":0.068,"instrument_name":"ETH-17NOV26-1700-C","bid_price":0.06,"ask_price":0.0655,"open_interest":68.0,"mark_price":0.063353,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-17.0732,"volume":265.0,"mark_iv":90.05,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":265.0,"volume_delayed_usd":0.0,"volume_realtime_usd":24677.31,"volume_usd":24677.31,"mid_price":0.06275},{"high":null,"low":null,"last":0.1025,"instrument_name":"ETH-4DEC26-2150-P","bid_price":0.191,"ask_price":0.1975,"open_interest":200.0,"mark_price":0.194376,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":51.65,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.19425},{"high":0.097,"low":0.0855,"last":0.088,"instrument_name":"ETH-29JAN27-1850-C","bid_price":0.089,"ask_price":0.0905,"open_interest":209.0,"mark_price":0.08941,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-9.2784,"volume":171.0,"mark_iv":53.62,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":171.0,"volume_delayed_usd":0.0,"volume_realtime_usd":30061.36,"volume_usd":30061.36,"mid_price":0.08975},{"high":0.042,"low":0.0185,"last":0.0185,"instrument_name":"ETH-18NOV26-1750-P","bid_price":0.014,"ask_price":0.015,"open_interest":2.0,"mark_price":0.0145,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":-26.0,"volume":41.0,"mark_iv":74.92,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":41.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1699.66,"volume_usd":1699.66,"mid_price":0.0145},{"high":null,"low":null,"last":0.036,"instrument_name":"ETH-24SEP27-4600-C","bid_price":0.0135,"ask_price":0.016,"open_interest":25.0,"mark_price":0.014841,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.03,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.01475},{"high":0.0003,"low":0.0003,"last":0.0003,"instrument_name":"ETH-25DEC26-7000-C","bid_price":0.0001,"ask_price":0.0002,"open_interest":4105.0,"mark_price":1.44e-4,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":127.23,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26.46,"volume_usd":26.46,"mid_price":1.5e-4},{"high":null,"low":null,"last":0.055,"instrument_name":"ETH-4DEC26-2000-P","bid_price":0.1175,"ask_price":0.1215,"open_interest":810.0,"mark_price":0.11984,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":50.48,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1195},{"high":0.059,"low":0.059,"last":0.059,"instrument_name":"ETH-17NOV26-1680-C","bid_price":0.071,"ask_price":0.076,"open_interest":0.0,"mark_price":0.073276,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":94.62,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5166.01,"volume_usd":5166.01,"mid_price":0.0735},{"high":0.103,"low":0.056,"last":0.0705,"instrument_name":"ETH-25DEC26-1800-P","bid_price":0.068,"ask_price":0.0695,"open_interest":11322.0,"mark_price":0.068878,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":23.6842,"volume":2195.0,"mark_iv":54.59,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2195.0,"volume_delayed_usd":0.0,"volume_realtime_usd":258920.7,"volume_usd":258920.7,"mid_price":0.06875},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-27NOV26-3600-C","bid_price":null,"ask_price":0.0002,"open_interest":8440.0,"mark_price":1.61e-4,"interest_rate":0.0,"creation_timestamp":1794733026021,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":88.0,"mark_iv":130.16,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":88.0,"volume_delayed_usd":0.0,"volume_realtime_usd":62.91,"volume_usd":62.91,"mid_price":null},{"high":0.074,"low":0.0495,"last":0.074,"instrument_name":"ETH-25JUN27-1400-P","bid_price":0.0625,"ask_price":0.064,"open_interest":2069.0,"mark_price":0.062931,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":49.4949,"volume":445.0,"mark_iv":57.88,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":445.0,"volume_delayed_usd":0.0,"volume_realtime_usd":48591.27,"volume_usd":48591.27,"mid_price":0.06325},{"high":0.235,"low":0.235,"last":0.235,"instrument_name":"ETH-25JUN27-1600-C","bid_price":0.234,"ask_price":0.24,"open_interest":347.0,"mark_price":0.237967,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":55.85,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":417.72,"volume_usd":417.72,"mid_price":0.237},{"high":0.0003,"low":0.0002,"last":0.0002,"instrument_name":"ETH-27NOV26-2950-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":3765.0,"mark_price":2.13e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-33.3333,"volume":130.0,"mark_iv":99.13,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":130.0,"volume_delayed_usd":0.0,"volume_realtime_usd":48.88,"volume_usd":48.88,"mid_price":2.5e-4},{"high":0.0007,"low":0.0004,"last":0.0004,"instrument_name":"ETH-27NOV26-2750-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":6448.0,"mark_price":2.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-42.8571,"volume":530.0,"mark_iv":89.11,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":530.0,"volume_delayed_usd":0.0,"volume_realtime_usd":396.54,"volume_usd":396.54,"mid_price":2.5e-4},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-25DEC26-5000-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":4070.0,"mark_price":2.07e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":102.13,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1.52,"volume_usd":1.52,"mid_price":0.0002},{"high":null,"low":null,"last":0.006,"instrument_name":"ETH-26MAR27-3900-C","bid_price":0.0031,"ask_price":0.0038,"open_interest":1122.0,"mark_price":0.003453,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":60.37,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00345},{"high":0.6765,"low":0.6765,"last":0.6765,"instrument_name":"ETH-26MAR27-2900-P","bid_price":0.59,"ask_price":0.6075,"open_interest":398.0,"mark_price":0.598336,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":54.2,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5805.96,"volume_usd":5805.96,"mid_price":0.59875},{"high":0.009,"low":0.0065,"last":0.0075,"instrument_name":"ETH-25JUN27-4500-C","bid_price":0.0065,"ask_price":0.0075,"open_interest":3996.0,"mark_price":0.006948,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-16.6667,"volume":77.0,"mark_iv":58.62,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":77.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1055.89,"volume_usd":1055.89,"mid_price":0.007},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1540-C","bid_price":0.1445,"ask_price":0.1485,"open_interest":0.0,"mark_price":0.14718,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":127.77,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1465},{"high":0.0005,"low":0.0002,"last":0.0002,"instrument_name":"ETH-27NOV26-2900-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":5140.0,"mark_price":2.13e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-60.0,"volume":13.0,"mark_iv":96.1,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":13.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10.74,"volume_usd":10.74,"mid_price":2.5e-4},{"high":0.0285,"low":0.0095,"last":0.0105,"instrument_name":"ETH-18NOV26-1700-P","bid_price":0.0085,"ask_price":0.0095,"open_interest":448.0,"mark_price":0.009196,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-4.5455,"volume":496.0,"mark_iv":83.73,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":496.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10562.21,"volume_usd":10562.21,"mid_price":0.009},{"high":null,"low":null,"last":0.8205,"instrument_name":"ETH-26MAR27-4400-P","bid_price":1.393,"ask_price":1.4185,"open_interest":3.0,"mark_price":1.405597,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.05,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.40575},{"high":0.098,"low":0.0525,"last":0.0915,"instrument_name":"ETH-29JAN27-1700-P","bid_price":0.067,"ask_price":0.068,"open_interest":1121.0,"mark_price":0.067611,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":74.2857,"volume":262.0,"mark_iv":55.63,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":262.0,"volume_delayed_usd":0.0,"volume_realtime_usd":32878.73,"volume_usd":32878.73,"mid_price":0.0675},{"high":null,"low":null,"last":0.02,"instrument_name":"ETH-25JUN27-4200-C","bid_price":0.0085,"ask_price":0.0095,"open_interest":574.0,"mark_price":0.009058,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.69,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.009},{"high":null,"low":null,"last":1.118,"instrument_name":"ETH-27NOV26-4800-P","bid_price":1.654,"ask_price":1.6685,"open_interest":77.0,"mark_price":1.660032,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":166.27,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.66125},{"high":0.0605,"low":0.0605,"last":0.0605,"instrument_name":"ETH-24SEP27-3200-C","bid_price":0.047,"ask_price":0.05,"open_interest":2615.0,"mark_price":0.048813,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":54.71,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":115.36,"volume_usd":115.36,"mid_price":0.0485},{"high":0.4055,"low":0.4055,"last":0.4055,"instrument_name":"ETH-27NOV26-2500-P","bid_price":0.382,"ask_price":0.3895,"open_interest":3771.0,"mark_price":0.385834,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":12.0,"mark_iv":75.14,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":12.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8646.15,"volume_usd":8646.15,"mid_price":0.38575},{"high":0.0105,"low":0.0046,"last":0.0046,"instrument_name":"ETH-17NOV26-1640-P","bid_price":0.0036,"ask_price":0.004,"open_interest":84.0,"mark_price":0.003809,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-54.0,"volume":143.0,"mark_iv":104.3,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":143.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1997.28,"volume_usd":1997.28,"mid_price":0.0038},{"high":0.098,"low":0.0435,"last":0.098,"instrument_name":"ETH-16NOV26-1900-P","bid_price":0.053,"ask_price":0.059,"open_interest":1129.0,"mark_price":0.055431,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":125.2874,"volume":28.0,"mark_iv":68.28,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":28.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2677.8,"volume_usd":2677.8,"mid_price":0.056},{"high":null,"low":null,"last":0.605,"instrument_name":"ETH-26MAR27-1000-C","bid_price":0.459,"ask_price":0.4675,"open_interest":269.0,"mark_price":0.463981,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.02,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.46325},{"high":0.0265,"low":0.0265,"last":0.0265,"instrument_name":"ETH-25JUN27-3300-C","bid_price":0.0225,"ask_price":0.024,"open_interest":2847.0,"mark_price":0.02298,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":54.8,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":485.18,"volume_usd":485.18,"mid_price":0.02325},{"high":0.0007,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2100-C","bid_price":null,"ask_price":0.0002,"open_interest":1429.0,"mark_price":1.2e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-50.0,"volume":1008.0,"mark_iv":117.99,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1008.0,"volume_delayed_usd":0.0,"volume_realtime_usd":836.0,"volume_usd":836.0,"mid_price":null},{"high":0.0003,"low":0.0001,"last":0.0003,"instrument_name":"ETH-27NOV26-4000-C","bid_price":null,"ask_price":0.0001,"open_interest":5502.0,"mark_price":7.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":200.0,"volume":161.0,"mark_iv":138.5,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":161.0,"volume_delayed_usd":0.0,"volume_realtime_usd":47.23,"volume_usd":47.23,"mid_price":null},{"high":null,"low":null,"last":0.3905,"instrument_name":"ETH-25JUN27-1500-C","bid_price":0.267,"ask_price":0.2745,"open_interest":52.0,"mark_price":0.271277,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.75,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.27075},{"high":0.0085,"low":0.0085,"last":0.0085,"instrument_name":"ETH-18NOV26-1620-P","bid_price":0.0046,"ask_price":0.005,"open_interest":5.0,"mark_price":0.004822,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":99.26,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":75.14,"volume_usd":75.14,"mid_price":0.0048},{"high":0.0305,"low":0.011,"last":0.0195,"instrument_name":"ETH-16NOV26-1780-C","bid_price":0.0215,"ask_price":0.0235,"open_interest":485.0,"mark_price":0.022606,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1019.0,"mark_iv":77.54,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1019.0,"volume_delayed_usd":0.0,"volume_realtime_usd":33945.28,"volume_usd":33945.28,"mid_price":0.0225},{"high":0.081,"low":0.033,"last":0.079,"instrument_name":"ETH-4DEC26-1850-P","bid_price":0.061,"ask_price":0.063,"open_interest":1768.0,"mark_price":0.06199,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":139.3939,"volume":89.0,"mark_iv":53.12,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":89.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10322.65,"volume_usd":10322.65,"mid_price":0.062},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25DEC26-6500-P","bid_price":2.578,"ask_price":2.605,"open_interest":0.0,"mark_price":2.590253,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":121.12,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.5915},{"high":0.0065,"low":0.0044,"last":0.0044,"instrument_name":"ETH-26MAR27-3600-C","bid_price":0.0045,"ask_price":0.0055,"open_interest":2312.0,"mark_price":0.004993,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-32.3077,"volume":303.0,"mark_iv":58.55,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":303.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2394.34,"volume_usd":2394.34,"mid_price":0.005},{"high":null,"low":null,"last":0.3318,"instrument_name":"ETH-26MAR27-3400-P","bid_price":0.854,"ask_price":0.874,"open_interest":13.0,"mark_price":0.863627,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.21,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.864},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-3000-P","bid_price":0.646,"ask_price":0.6595,"open_interest":0.0,"mark_price":0.65185,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.78,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.65275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2180-P","bid_price":0.2075,"ask_price":0.213,"open_interest":0.0,"mark_price":0.209874,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":137.11,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.21025},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1950-P","bid_price":0.0805,"ask_price":0.087,"open_interest":0.0,"mark_price":0.083272,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":68.43,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.08375},{"high":0.0043,"low":0.0022,"last":0.0022,"instrument_name":"ETH-25DEC26-2600-C","bid_price":0.0021,"ask_price":0.0026,"open_interest":15754.0,"mark_price":0.002368,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-48.8372,"volume":1903.0,"mark_iv":56.99,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1903.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10034.85,"volume_usd":10034.85,"mid_price":0.00235},{"high":0.072,"low":0.072,"last":0.072,"instrument_name":"ETH-25JUN27-2400-C","bid_price":0.0755,"ask_price":0.077,"open_interest":940.0,"mark_price":0.076489,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":20.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":20.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2508.83,"volume_usd":2508.83,"mid_price":0.07625},{"high":0.0065,"low":0.0055,"last":0.0055,"instrument_name":"ETH-25JUN27-5000-C","bid_price":0.0045,"ask_price":0.0055,"open_interest":7787.0,"mark_price":0.004892,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-8.3333,"volume":12.0,"mark_iv":60.56,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":12.0,"volume_delayed_usd":0.0,"volume_realtime_usd":134.64,"volume_usd":134.64,"mid_price":0.005},{"high":0.437,"low":0.3545,"last":0.4015,"instrument_name":"ETH-25JUN27-2500-P","bid_price":0.405,"ask_price":0.4285,"open_interest":3539.0,"mark_price":0.414791,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":13.2581,"volume":75.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":75.0,"volume_delayed_usd":0.0,"volume_realtime_usd":57652.06,"volume_usd":57652.06,"mid_price":0.41675},{"high":0.069,"low":0.01,"last":0.0305,"instrument_name":"ETH-20NOV26-1800-P","bid_price":0.0285,"ask_price":0.0295,"open_interest":42708.0,"mark_price":0.028939,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":205.0,"volume":4679.0,"mark_iv":64.08,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4679.0,"volume_delayed_usd":0.0,"volume_realtime_usd":194881.75,"volume_usd":194881.75,"mid_price":0.029},{"high":0.0003,"low":0.0003,"last":0.0003,"instrument_name":"ETH-25DEC26-4200-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":6115.0,"mark_price":3.32e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":90.48,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.54,"volume_usd":0.54,"mid_price":3.5e-4},{"high":0.0009,"low":0.0001,"last":0.0002,"instrument_name":"ETH-16NOV26-2000-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":477.0,"mark_price":2.51e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-77.7778,"volume":125.0,"mark_iv":92.75,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":125.0,"volume_delayed_usd":0.0,"volume_realtime_usd":88.03,"volume_usd":88.03,"mid_price":0.0002},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-8000-P","bid_price":3.348,"ask_price":3.4045,"open_interest":0.0,"mark_price":3.370048,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":80.42,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":3.37625},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-6500-P","bid_price":2.488,"ask_price":2.539,"open_interest":0.0,"mark_price":2.50818,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.71,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.5135},{"high":0.0011,"low":0.0005,"last":0.0005,"instrument_name":"ETH-27NOV26-2600-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":4837.0,"mark_price":3.6e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":-54.5455,"volume":577.0,"mark_iv":80.95,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":577.0,"volume_delayed_usd":0.0,"volume_realtime_usd":604.83,"volume_usd":604.83,"mid_price":3.5e-4},{"high":null,"low":null,"last":0.9133,"instrument_name":"ETH-26MAR27-5000-P","bid_price":1.718,"ask_price":1.7475,"open_interest":21.0,"mark_price":1.732499,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":67.66,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.73275},{"high":null,"low":null,"last":0.0025,"instrument_name":"ETH-17NOV26-2040-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":390.0,"mark_price":5.54e-4,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":84.39,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":5.5e-4},{"high":0.088,"low":0.088,"last":0.088,"instrument_name":"ETH-18NOV26-1650-C","bid_price":0.0875,"ask_price":0.093,"open_interest":50.0,"mark_price":0.09046,"interest_rate":0.0,"creation_timestamp":1794733026022,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":92.74,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7878.16,"volume_usd":7878.16,"mid_price":0.09025},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1950-P","bid_price":0.0815,"ask_price":0.089,"open_interest":0.0,"mark_price":0.085211,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.56,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.08525},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-800-C","bid_price":0.5625,"ask_price":0.5715,"open_interest":0.0,"mark_price":0.567802,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.44,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.567},{"high":0.0026,"low":0.0026,"last":0.0026,"instrument_name":"ETH-26MAR27-4400-C","bid_price":0.0018,"ask_price":0.0025,"open_interest":1490.0,"mark_price":0.002237,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":64.05,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4.65,"volume_usd":4.65,"mid_price":0.00215},{"high":0.69,"low":0.69,"last":0.69,"instrument_name":"ETH-25DEC26-3000-P","bid_price":0.653,"ask_price":0.664,"open_interest":943.0,"mark_price":0.658075,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":4.0,"mark_iv":66.95,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4878.71,"volume_usd":4878.71,"mid_price":0.6585},{"high":0.01,"low":0.01,"last":0.01,"instrument_name":"ETH-25JUN27-4100-C","bid_price":0.0095,"ask_price":0.0105,"open_interest":272.0,"mark_price":0.00996,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":57.39,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17.91,"volume_usd":17.91,"mid_price":0.01},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-5500-P","bid_price":1.919,"ask_price":1.9645,"open_interest":0.0,"mark_price":1.937438,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.89,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.94175},{"high":0.1945,"low":0.17,"last":0.1945,"instrument_name":"ETH-25JUN27-1900-P","bid_price":0.181,"ask_price":0.184,"open_interest":3536.0,"mark_price":0.181871,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":14.4118,"volume":277.0,"mark_iv":54.1,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":277.0,"volume_delayed_usd":0.0,"volume_realtime_usd":89981.84,"volume_usd":89981.84,"mid_price":0.1825},{"high":null,"low":null,"last":0.201,"instrument_name":"ETH-29JAN27-2700-P","bid_price":0.484,"ask_price":0.4965,"open_interest":180.0,"mark_price":0.490247,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":53.68,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.49025},{"high":null,"low":null,"last":0.4585,"instrument_name":"ETH-27NOV26-3400-P","bid_price":0.8795,"ask_price":0.888,"open_interest":4.0,"mark_price":0.884281,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":119.41,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.88375},{"high":0.067,"low":0.0175,"last":0.043,"instrument_name":"ETH-17NOV26-1880-P","bid_price":0.0465,"ask_price":0.0515,"open_interest":458.0,"mark_price":0.048119,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":145.7143,"volume":108.0,"mark_iv":64.88,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":108.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5272.5,"volume_usd":5272.5,"mid_price":0.049},{"high":0.0003,"low":0.0003,"last":0.0003,"instrument_name":"ETH-25DEC26-4500-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":3908.0,"mark_price":2.99e-4,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0e3,"mark_iv":95.92,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0e3,"volume_delayed_usd":0.0,"volume_realtime_usd":1076.44,"volume_usd":1076.44,"mid_price":0.0003},{"high":null,"low":null,"last":0.553,"instrument_name":"ETH-24SEP27-1000-C","bid_price":0.4915,"ask_price":0.503,"open_interest":11.0,"mark_price":0.497238,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.17,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.49725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2300-P","bid_price":0.274,"ask_price":0.2805,"open_interest":0.0,"mark_price":0.276454,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":167.79,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.27725},{"high":0.3265,"low":0.3165,"last":0.3165,"instrument_name":"ETH-25JUN27-1400-C","bid_price":0.301,"ask_price":0.314,"open_interest":60.0,"mark_price":0.307737,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":-3.0628,"volume":10.0,"mark_iv":57.88,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5855.29,"volume_usd":5855.29,"mid_price":0.3075},{"high":0.059,"low":0.046,"last":0.046,"instrument_name":"ETH-26MAR27-2300-C","bid_price":0.0475,"ask_price":0.049,"open_interest":6009.0,"mark_price":0.04877,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":-15.5963,"volume":65.0,"mark_iv":52.94,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":65.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6378.32,"volume_usd":6378.32,"mid_price":0.04825},{"high":0.0605,"low":0.033,"last":0.041,"instrument_name":"ETH-4DEC26-1750-P","bid_price":0.0365,"ask_price":0.0375,"open_interest":479.0,"mark_price":0.036913,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":24.2424,"volume":759.0,"mark_iv":56.94,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":759.0,"volume_delayed_usd":0.0,"volume_realtime_usd":61682.42,"volume_usd":61682.42,"mid_price":0.037},{"high":null,"low":null,"last":0.143,"instrument_name":"ETH-20NOV26-2200-P","bid_price":0.218,"ask_price":0.225,"open_interest":1504.0,"mark_price":0.220827,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":80.86,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2215},{"high":0.001,"low":0.0009,"last":0.0009,"instrument_name":"ETH-26MAR27-6000-C","bid_price":0.0006,"ask_price":0.0011,"open_interest":6886.0,"mark_price":8.39e-4,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":-10.0,"volume":377.0,"mark_iv":73.51,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":377.0,"volume_delayed_usd":0.0,"volume_realtime_usd":634.59,"volume_usd":634.59,"mid_price":8.5e-4},{"high":null,"low":null,"last":0.4205,"instrument_name":"ETH-25DEC26-3500-P","bid_price":0.9275,"ask_price":0.941,"open_interest":62.0,"mark_price":0.933765,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.37,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.93425},{"high":0.035,"low":0.008,"last":0.0165,"instrument_name":"ETH-4DEC26-1600-P","bid_price":0.0155,"ask_price":0.0165,"open_interest":1230.0,"mark_price":0.015925,"interest_rate":0.0,"creation_timestamp":1794733026023,"estimated_delivery_price":1802.57,"price_change":106.25,"volume":1350.0,"mark_iv":64.52,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1350.0,"volume_delayed_usd":0.0,"volume_realtime_usd":52343.96,"volume_usd":52343.96,"mid_price":0.016},{"high":0.122,"low":0.1035,"last":0.1035,"instrument_name":"ETH-24SEP27-2400-C","bid_price":0.1095,"ask_price":0.113,"open_interest":508.0,"mark_price":0.112004,"interest_rate":0.0,"creation_timestamp":1794733026025,"estimated_delivery_price":1802.57,"price_change":-14.4628,"volume":343.0,"mark_iv":54.1,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":343.0,"volume_delayed_usd":0.0,"volume_realtime_usd":64412.8,"volume_usd":64412.8,"mid_price":0.11125},{"high":0.263,"low":0.215,"last":0.263,"instrument_name":"ETH-24SEP27-2000-P","bid_price":0.236,"ask_price":0.241,"open_interest":1896.0,"mark_price":0.239147,"interest_rate":0.0,"creation_timestamp":1794733026025,"estimated_delivery_price":1802.57,"price_change":22.3256,"volume":213.0,"mark_iv":54.31,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":213.0,"volume_delayed_usd":0.0,"volume_realtime_usd":86207.86,"volume_usd":86207.86,"mid_price":0.2385},{"high":null,"low":null,"last":0.3255,"instrument_name":"ETH-24SEP27-1600-C","bid_price":0.267,"ask_price":0.273,"open_interest":52.0,"mark_price":0.271567,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.82,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.27},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1560-C","bid_price":0.1365,"ask_price":0.142,"open_interest":0.0,"mark_price":0.139841,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":97.36,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13925},{"high":null,"low":null,"last":0.3614,"instrument_name":"ETH-26MAR27-3500-P","bid_price":0.908,"ask_price":0.928,"open_interest":24.0,"mark_price":0.917304,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.64,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.918},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1760-P","bid_price":0.018,"ask_price":0.019,"open_interest":0.0,"mark_price":0.018878,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":71.2,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0185},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-2600-P","bid_price":0.437,"ask_price":0.445,"open_interest":0.0,"mark_price":0.440161,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":67.45,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.441},{"high":null,"low":null,"last":0.3975,"instrument_name":"ETH-24SEP27-2700-P","bid_price":0.507,"ask_price":0.5335,"open_interest":483.0,"mark_price":0.51872,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.1,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.52025},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-25DEC26-5200-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":9931.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":104.31,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1.51,"volume_usd":1.51,"mid_price":0.0002},{"high":0.0002,"low":0.0001,"last":0.0002,"instrument_name":"ETH-27NOV26-4400-C","bid_price":null,"ask_price":0.0001,"open_interest":1848.0,"mark_price":7.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":100.0,"volume":90.0,"mark_iv":153.19,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":90.0,"volume_delayed_usd":0.0,"volume_realtime_usd":30.45,"volume_usd":30.45,"mid_price":null},{"high":0.0325,"low":0.0325,"last":0.0325,"instrument_name":"ETH-24SEP27-3800-C","bid_price":0.0265,"ask_price":0.0295,"open_interest":1018.0,"mark_price":0.028076,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":55.61,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":179.28,"volume_usd":179.28,"mid_price":0.028},{"high":null,"low":null,"last":0.0445,"instrument_name":"ETH-16NOV26-2060-P","bid_price":0.141,"ask_price":0.147,"open_interest":263.0,"mark_price":0.143355,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":108.17,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.144},{"high":null,"low":null,"last":0.406,"instrument_name":"ETH-24SEP27-3100-P","bid_price":0.6935,"ask_price":0.721,"open_interest":101.0,"mark_price":0.704767,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.57,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.70725},{"high":null,"low":null,"last":0.209,"instrument_name":"ETH-29JAN27-2300-P","bid_price":0.28,"ask_price":0.2915,"open_interest":2768.0,"mark_price":0.286467,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.25,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.28575},{"high":0.03,"low":0.0175,"last":0.0175,"instrument_name":"ETH-29JAN27-2350-C","bid_price":0.018,"ask_price":0.0195,"open_interest":975.0,"mark_price":0.019455,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":-41.6667,"volume":279.0,"mark_iv":52.54,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":279.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10634.55,"volume_usd":10634.55,"mid_price":0.01875},{"high":0.407,"low":0.3775,"last":0.407,"instrument_name":"ETH-24SEP27-2400-P","bid_price":0.38,"ask_price":0.402,"open_interest":680.0,"mark_price":0.390163,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":7.8146,"volume":8.0,"mark_iv":54.1,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5639.12,"volume_usd":5639.12,"mid_price":0.391},{"high":0.0005,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2120-C","bid_price":null,"ask_price":0.0002,"open_interest":270.0,"mark_price":8.4e-5,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":-80.0,"volume":276.0,"mark_iv":119.71,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":276.0,"volume_delayed_usd":0.0,"volume_realtime_usd":56.48,"volume_usd":56.48,"mid_price":null},{"high":0.0425,"low":0.0145,"last":0.0285,"instrument_name":"ETH-16NOV26-1840-P","bid_price":0.0255,"ask_price":0.028,"open_interest":343.0,"mark_price":0.027123,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":96.5517,"volume":295.0,"mark_iv":68.33,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":295.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11997.77,"volume_usd":11997.77,"mid_price":0.02675},{"high":0.0585,"low":0.0465,"last":0.0495,"instrument_name":"ETH-29JAN27-2050-C","bid_price":0.0485,"ask_price":0.05,"open_interest":293.0,"mark_price":0.049998,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":-12.3894,"volume":396.0,"mark_iv":52.67,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":396.0,"volume_delayed_usd":0.0,"volume_realtime_usd":35592.44,"volume_usd":35592.44,"mid_price":0.04925},{"high":0.071,"low":0.071,"last":0.071,"instrument_name":"ETH-16NOV26-1940-P","bid_price":0.0745,"ask_price":0.0805,"open_interest":1166.0,"mark_price":0.077023,"interest_rate":0.0,"creation_timestamp":1794733026026,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":74.93,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":257.61,"volume_usd":257.61,"mid_price":0.0775},{"high":0.0039,"low":0.0024,"last":0.0024,"instrument_name":"ETH-29JAN27-3200-C","bid_price":0.0019,"ask_price":0.0027,"open_interest":348.0,"mark_price":0.002282,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":-35.1351,"volume":136.0,"mark_iv":59.29,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":136.0,"volume_delayed_usd":0.0,"volume_realtime_usd":841.51,"volume_usd":841.51,"mid_price":0.0023},{"high":null,"low":null,"last":0.6265,"instrument_name":"ETH-26MAR27-900-C","bid_price":0.51,"ask_price":0.518,"open_interest":68.0,"mark_price":0.515336,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":73.72,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.514},{"high":null,"low":null,"last":0.9255,"instrument_name":"ETH-25DEC26-4600-P","bid_price":1.532,"ask_price":1.551,"open_interest":36.0,"mark_price":1.540977,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":97.49,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.5415},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1640-C","bid_price":0.091,"ask_price":0.096,"open_interest":0.0,"mark_price":0.093841,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":104.3,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0935},{"high":0.0085,"low":0.0085,"last":0.0085,"instrument_name":"ETH-20NOV26-1640-P","bid_price":0.008,"ask_price":0.009,"open_interest":0.0,"mark_price":0.008434,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":900.0,"mark_iv":84.61,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":900.0,"volume_delayed_usd":0.0,"volume_realtime_usd":13852.59,"volume_usd":13852.59,"mid_price":0.0085},{"high":0.0625,"low":0.0155,"last":0.0165,"instrument_name":"ETH-18NOV26-1800-C","bid_price":0.0245,"ask_price":0.0255,"open_interest":50.0,"mark_price":0.024966,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":-73.6,"volume":56.0,"mark_iv":67.76,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":56.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6123.42,"volume_usd":6123.42,"mid_price":0.025},{"high":0.035,"low":0.025,"last":0.0305,"instrument_name":"ETH-18NOV26-1720-P","bid_price":0.0105,"ask_price":0.0115,"open_interest":1.0,"mark_price":0.010965,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":22.0,"volume":3.0,"mark_iv":80.03,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":156.55,"volume_usd":156.55,"mid_price":0.011},{"high":0.0765,"low":0.0315,"last":0.0405,"instrument_name":"ETH-27NOV26-1800-C","bid_price":0.041,"ask_price":0.0425,"open_interest":260.0,"mark_price":0.041732,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":-47.0588,"volume":550.0,"mark_iv":56.12,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":550.0,"volume_delayed_usd":0.0,"volume_realtime_usd":49695.18,"volume_usd":49695.18,"mid_price":0.04175},{"high":0.0095,"low":0.0055,"last":0.0095,"instrument_name":"ETH-26MAR27-900-P","bid_price":0.0065,"ask_price":0.0075,"open_interest":1083.0,"mark_price":0.006933,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":72.7273,"volume":107.0,"mark_iv":73.72,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":107.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1748.32,"volume_usd":1748.32,"mid_price":0.007},{"high":0.003,"low":0.0011,"last":0.0013,"instrument_name":"ETH-18NOV26-2000-C","bid_price":0.001,"ask_price":0.0013,"open_interest":127.0,"mark_price":0.001171,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":-56.6667,"volume":136.0,"mark_iv":67.9,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":136.0,"volume_delayed_usd":0.0,"volume_realtime_usd":672.35,"volume_usd":672.35,"mid_price":0.00115},{"high":null,"low":null,"last":0.185,"instrument_name":"ETH-27NOV26-3150-P","bid_price":0.7415,"ask_price":0.751,"open_interest":18.0,"mark_price":0.745777,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":108.87,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.74625},{"high":0.4995,"low":0.3975,"last":0.448,"instrument_name":"ETH-25JUN27-2600-P","bid_price":0.45,"ask_price":0.474,"open_interest":399.0,"mark_price":0.459832,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":12.7044,"volume":452.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":452.0,"volume_delayed_usd":0.0,"volume_realtime_usd":387882.25,"volume_usd":387882.25,"mid_price":0.462},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-1600-C","bid_price":0.1105,"ask_price":0.115,"open_interest":0.0,"mark_price":0.113155,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":133.42,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.11275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-1550-C","bid_price":0.146,"ask_price":0.1515,"open_interest":0.0,"mark_price":0.149024,"interest_rate":0.0,"creation_timestamp":1794733026027,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":74.1,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.14875},{"high":0.0625,"low":0.0465,"last":0.0625,"instrument_name":"ETH-4DEC26-1800-C","bid_price":0.051,"ask_price":0.052,"open_interest":324.0,"mark_price":0.051565,"interest_rate":0.0,"creation_timestamp":1794733026028,"estimated_delivery_price":1802.57,"price_change":34.4086,"volume":148.0,"mark_iv":54.98,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":148.0,"volume_delayed_usd":0.0,"volume_realtime_usd":13628.73,"volume_usd":13628.73,"mid_price":0.0515},{"high":0.077,"low":0.0435,"last":0.0435,"instrument_name":"ETH-27NOV26-1750-C","bid_price":0.058,"ask_price":0.06,"open_interest":271.0,"mark_price":0.058711,"interest_rate":0.0,"creation_timestamp":1794733026028,"estimated_delivery_price":1802.57,"price_change":-43.5065,"volume":273.0,"mark_iv":58.91,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":273.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27802.15,"volume_usd":27802.15,"mid_price":0.059},{"high":0.1216,"low":0.051,"last":0.1216,"instrument_name":"ETH-27NOV26-1950-P","bid_price":0.0895,"ask_price":0.0925,"open_interest":2128.0,"mark_price":0.091648,"interest_rate":0.0,"creation_timestamp":1794733026028,"estimated_delivery_price":1802.57,"price_change":138.4314,"volume":108.0,"mark_iv":51.56,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":108.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15480.26,"volume_usd":15480.26,"mid_price":0.091},{"high":0.0017,"low":0.0017,"last":0.0017,"instrument_name":"ETH-17NOV26-1950-C","bid_price":0.0011,"ask_price":0.0014,"open_interest":0.0,"mark_price":0.001297,"interest_rate":0.0,"creation_timestamp":1794733026028,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":68.43,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5.88,"volume_usd":5.88,"mid_price":0.00125},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2100-P","bid_price":0.163,"ask_price":0.1695,"open_interest":0.0,"mark_price":0.165762,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":82.39,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.16625},{"high":0.0013,"low":0.0009,"last":0.0009,"instrument_name":"ETH-29JAN27-4200-C","bid_price":0.0005,"ask_price":0.0017,"open_interest":2224.0,"mark_price":0.0008,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-30.7692,"volume":315.0,"mark_iv":71.94,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":315.0,"volume_delayed_usd":0.0,"volume_realtime_usd":779.69,"volume_usd":779.69,"mid_price":0.0011},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1660-P","bid_price":0.008,"ask_price":0.0085,"open_interest":0.0,"mark_price":0.008239,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":85.78,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00825},{"high":0.0002,"low":0.0002,"last":0.0002,"instrument_name":"ETH-20NOV26-2550-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":430.0,"mark_price":2.3e-4,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":114.25,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1.07,"volume_usd":1.07,"mid_price":0.0002},{"high":0.228,"low":0.107,"last":0.158,"instrument_name":"ETH-27NOV26-2100-P","bid_price":0.163,"ask_price":0.17,"open_interest":7794.0,"mark_price":0.166428,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":47.6636,"volume":247.0,"mark_iv":53.79,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":247.0,"volume_delayed_usd":0.0,"volume_realtime_usd":81000.2,"volume_usd":81000.2,"mid_price":0.1665},{"high":0.0019,"low":0.0012,"last":0.0013,"instrument_name":"ETH-25DEC26-3000-C","bid_price":0.001,"ask_price":0.0012,"open_interest":2.56e4,"mark_price":0.001102,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-31.5789,"volume":252.0,"mark_iv":66.95,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":252.0,"volume_delayed_usd":0.0,"volume_realtime_usd":661.92,"volume_usd":661.92,"mid_price":0.0011},{"high":null,"low":null,"last":1.08,"instrument_name":"ETH-25DEC26-4200-P","bid_price":1.313,"ask_price":1.3285,"open_interest":61.0,"mark_price":1.320094,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":90.48,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.32075},{"high":0.0846,"low":0.077,"last":0.077,"instrument_name":"ETH-26MAR27-2100-C","bid_price":0.0735,"ask_price":0.075,"open_interest":798.0,"mark_price":0.074183,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-8.9835,"volume":2.0,"mark_iv":53.0,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":292.52,"volume_usd":292.52,"mid_price":0.07425},{"high":null,"low":null,"last":0.3485,"instrument_name":"ETH-26MAR27-1300-C","bid_price":0.312,"ask_price":0.324,"open_interest":86.0,"mark_price":0.318912,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.32,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.318},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-2300-P","bid_price":0.272,"ask_price":0.2785,"open_interest":0.0,"mark_price":0.27501,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.35,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.27525},{"high":0.0011,"low":0.0008,"last":0.0008,"instrument_name":"ETH-20NOV26-2200-C","bid_price":0.0005,"ask_price":0.0008,"open_interest":6239.0,"mark_price":6.52e-4,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-11.1111,"volume":17.0,"mark_iv":80.86,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":17.0,"volume_delayed_usd":0.0,"volume_realtime_usd":29.26,"volume_usd":29.26,"mid_price":6.5e-4},{"high":0.2685,"low":0.2025,"last":0.224,"instrument_name":"ETH-25DEC26-2200-P","bid_price":0.2225,"ask_price":0.232,"open_interest":8414.0,"mark_price":0.22717,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":10.6173,"volume":30.0,"mark_iv":51.85,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":30.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12036.53,"volume_usd":12036.53,"mid_price":0.22725},{"high":0.102,"low":0.092,"last":0.092,"instrument_name":"ETH-4DEC26-1650-C","bid_price":0.1055,"ask_price":0.1095,"open_interest":50.0,"mark_price":0.107626,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-9.8039,"volume":175.0,"mark_iv":61.86,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":175.0,"volume_delayed_usd":0.0,"volume_realtime_usd":28991.83,"volume_usd":28991.83,"mid_price":0.1075},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4200-P","bid_price":1.2445,"ask_price":1.2765,"open_interest":0.0,"mark_price":1.256913,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.3,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.2605},{"high":0.0105,"low":0.0018,"last":0.0018,"instrument_name":"ETH-17NOV26-1940-C","bid_price":0.0013,"ask_price":0.0017,"open_interest":491.0,"mark_price":0.001595,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-78.8235,"volume":196.0,"mark_iv":68.02,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":196.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1237.48,"volume_usd":1237.48,"mid_price":0.0015},{"high":null,"low":null,"last":0.4425,"instrument_name":"ETH-27NOV26-2900-P","bid_price":0.603,"ask_price":0.6125,"open_interest":838.0,"mark_price":0.607271,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":96.1,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.60775},{"high":0.047,"low":0.047,"last":0.047,"instrument_name":"ETH-20NOV26-1700-C","bid_price":0.0685,"ask_price":0.0715,"open_interest":50.0,"mark_price":0.070051,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":26.0,"mark_iv":75.62,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":26.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2100.86,"volume_usd":2100.86,"mid_price":0.07},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1400-C","bid_price":0.2225,"ask_price":0.227,"open_interest":0.0,"mark_price":0.22535,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":121.3,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.22475},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1640-C","bid_price":0.0925,"ask_price":0.098,"open_interest":0.0,"mark_price":0.095515,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":94.48,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.09525},{"high":0.0033,"low":0.0014,"last":0.0014,"instrument_name":"ETH-27NOV26-2200-C","bid_price":0.001,"ask_price":0.0014,"open_interest":4235.0,"mark_price":0.001197,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":-56.25,"volume":51.0,"mark_iv":57.04,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":51.0,"volume_delayed_usd":0.0,"volume_realtime_usd":199.28,"volume_usd":199.28,"mid_price":0.0012},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1660-C","bid_price":0.0815,"ask_price":0.086,"open_interest":0.0,"mark_price":0.083518,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":99.76,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.08375},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-2700-P","bid_price":0.494,"ask_price":0.5015,"open_interest":0.0,"mark_price":0.497662,"interest_rate":0.0,"creation_timestamp":1794733026029,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":126.96,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.49775},{"high":0.0265,"low":0.0265,"last":0.0265,"instrument_name":"ETH-24SEP27-3900-C","bid_price":0.0245,"ask_price":0.027,"open_interest":106.0,"mark_price":0.025928,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":4.0,"mark_iv":55.86,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":189.55,"volume_usd":189.55,"mid_price":0.02575},{"high":0.029,"low":0.017,"last":0.0195,"instrument_name":"ETH-25DEC26-2100-C","bid_price":0.019,"ask_price":0.02,"open_interest":2322.0,"mark_price":0.020068,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-31.5789,"volume":274.0,"mark_iv":52.18,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":274.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12334.73,"volume_usd":12334.73,"mid_price":0.0195},{"high":0.077,"low":0.077,"last":0.077,"instrument_name":"ETH-17NOV26-1650-C","bid_price":0.086,"ask_price":0.091,"open_interest":0.0,"mark_price":0.088666,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":102.08,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":273.75,"volume_usd":273.75,"mid_price":0.0885},{"high":0.098,"low":0.098,"last":0.098,"instrument_name":"ETH-27NOV26-1650-C","bid_price":0.099,"ask_price":0.102,"open_interest":0.0,"mark_price":0.100592,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":65.94,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8793.63,"volume_usd":8793.63,"mid_price":0.1005},{"high":0.069,"low":0.051,"last":0.064,"instrument_name":"ETH-29JAN27-2000-C","bid_price":0.057,"ask_price":0.058,"open_interest":1154.0,"mark_price":0.057981,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-7.2464,"volume":1053.0,"mark_iv":52.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1053.0,"volume_delayed_usd":0.0,"volume_realtime_usd":122678.79,"volume_usd":122678.79,"mid_price":0.0575},{"high":0.0105,"low":0.0041,"last":0.0041,"instrument_name":"ETH-4DEC26-2150-C","bid_price":0.0035,"ask_price":0.0039,"open_interest":1383.0,"mark_price":0.003926,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-59.0,"volume":828.0,"mark_iv":51.65,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":828.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9731.24,"volume_usd":9731.24,"mid_price":0.0037},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1860-C","bid_price":0.0125,"ask_price":0.0135,"open_interest":0.0,"mark_price":0.0133,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.99,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.013},{"high":0.0765,"low":0.017,"last":0.0395,"instrument_name":"ETH-27NOV26-1800-P","bid_price":0.0385,"ask_price":0.04,"open_interest":7437.0,"mark_price":0.039216,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":97.5,"volume":2678.0,"mark_iv":56.12,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2678.0,"volume_delayed_usd":0.0,"volume_realtime_usd":164991.23,"volume_usd":164991.23,"mid_price":0.03925},{"high":0.0485,"low":0.033,"last":0.033,"instrument_name":"ETH-29JAN27-1500-P","bid_price":0.033,"ask_price":0.0345,"open_interest":56.0,"mark_price":0.033698,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-21.4286,"volume":214.0,"mark_iv":59.39,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":214.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16337.82,"volume_usd":16337.82,"mid_price":0.03375},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3500-P","bid_price":0.8895,"ask_price":0.918,"open_interest":0.0,"mark_price":0.900771,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.16,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.90375},{"high":0.0016,"low":0.0016,"last":0.0016,"instrument_name":"ETH-26MAR27-4800-C","bid_price":0.0012,"ask_price":0.0019,"open_interest":4258.0,"mark_price":0.001602,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":66.38,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5.83,"volume_usd":5.83,"mid_price":0.00155},{"high":null,"low":null,"last":0.0004,"instrument_name":"ETH-27NOV26-3150-C","bid_price":null,"ask_price":0.0003,"open_interest":4140.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":108.87,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":0.0485,"low":0.0155,"last":0.032,"instrument_name":"ETH-16NOV26-1750-C","bid_price":0.034,"ask_price":0.037,"open_interest":174.0,"mark_price":0.035541,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-34.0206,"volume":989.0,"mark_iv":86.61,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":989.0,"volume_delayed_usd":0.0,"volume_realtime_usd":35085.93,"volume_usd":35085.93,"mid_price":0.0355},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1860-P","bid_price":0.041,"ask_price":0.0485,"open_interest":0.0,"mark_price":0.045029,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.99,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.04475},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1400-C","bid_price":0.2275,"ask_price":0.233,"open_interest":0.0,"mark_price":0.230286,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.48,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.23025},{"high":0.0011,"low":0.0007,"last":0.0007,"instrument_name":"ETH-25DEC26-3300-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":6184.0,"mark_price":7.4e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-36.3636,"volume":53.0,"mark_iv":73.73,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":53.0,"volume_delayed_usd":0.0,"volume_realtime_usd":102.46,"volume_usd":102.46,"mid_price":7.5e-4},{"high":0.055,"low":0.011,"last":0.0275,"instrument_name":"ETH-18NOV26-1820-P","bid_price":0.028,"ask_price":0.0295,"open_interest":90.0,"mark_price":0.028914,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":150.0,"volume":181.0,"mark_iv":65.59,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":181.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7645.93,"volume_usd":7645.93,"mid_price":0.02875},{"high":0.3155,"low":0.3155,"last":0.3155,"instrument_name":"ETH-20NOV26-2450-P","bid_price":0.3565,"ask_price":0.3635,"open_interest":126.0,"mark_price":0.359133,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":105.84,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2937.67,"volume_usd":2937.67,"mid_price":0.36},{"high":0.0015,"low":0.0006,"last":0.0006,"instrument_name":"ETH-27NOV26-2500-C","bid_price":0.0003,"ask_price":0.0006,"open_interest":8451.0,"mark_price":4.39e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-14.2857,"volume":303.0,"mark_iv":75.14,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":303.0,"volume_delayed_usd":0.0,"volume_realtime_usd":488.26,"volume_usd":488.26,"mid_price":4.5e-4},{"high":null,"low":null,"last":0.0255,"instrument_name":"ETH-17NOV26-1980-P","bid_price":0.097,"ask_price":0.102,"open_interest":10.0,"mark_price":0.099494,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":72.76,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0995},{"high":0.005,"low":0.0045,"last":0.0045,"instrument_name":"ETH-29JAN27-3000-C","bid_price":0.0029,"ask_price":0.0036,"open_interest":615.0,"mark_price":0.003245,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-10.0,"volume":23.0,"mark_iv":56.78,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":23.0,"volume_delayed_usd":0.0,"volume_realtime_usd":192.05,"volume_usd":192.05,"mid_price":0.00325},{"high":0.06,"low":0.023,"last":0.036,"instrument_name":"ETH-17NOV26-1740-C","bid_price":0.0425,"ask_price":0.0475,"open_interest":360.0,"mark_price":0.044617,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-40.0,"volume":1008.0,"mark_iv":81.46,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1008.0,"volume_delayed_usd":0.0,"volume_realtime_usd":50321.35,"volume_usd":50321.35,"mid_price":0.045},{"high":0.038,"low":0.023,"last":0.027,"instrument_name":"ETH-27NOV26-1850-C","bid_price":0.0275,"ask_price":0.0285,"open_interest":437.0,"mark_price":0.028026,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-12.9032,"volume":1458.0,"mark_iv":53.83,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1458.0,"volume_delayed_usd":0.0,"volume_realtime_usd":76846.38,"volume_usd":76846.38,"mid_price":0.028},{"high":null,"low":null,"last":0.4783,"instrument_name":"ETH-25DEC26-1200-C","bid_price":0.339,"ask_price":0.3445,"open_interest":340.0,"mark_price":0.34184,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":76.99,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.34175},{"high":null,"low":null,"last":0.2135,"instrument_name":"ETH-20NOV26-2350-P","bid_price":0.301,"ask_price":0.308,"open_interest":758.0,"mark_price":0.303774,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":96.69,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.3045},{"high":0.395,"low":0.322,"last":0.395,"instrument_name":"ETH-27NOV26-2450-P","bid_price":0.355,"ask_price":0.3625,"open_interest":2359.0,"mark_price":0.358182,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":22.6708,"volume":10.0,"mark_iv":72.2,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6454.54,"volume_usd":6454.54,"mid_price":0.35875},{"high":0.146,"low":0.1145,"last":0.1145,"instrument_name":"ETH-29JAN27-1700-C","bid_price":0.132,"ask_price":0.1345,"open_interest":50.0,"mark_price":0.133401,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-21.5753,"volume":24.0,"mark_iv":55.63,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":24.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5984.94,"volume_usd":5984.94,"mid_price":0.13325},{"high":0.0745,"low":0.005,"last":0.0355,"instrument_name":"ETH-16NOV26-1850-P","bid_price":0.0295,"ask_price":0.032,"open_interest":560.0,"mark_price":0.030997,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":610.0,"volume":508.0,"mark_iv":66.3,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":508.0,"volume_delayed_usd":0.0,"volume_realtime_usd":21770.8,"volume_usd":21770.8,"mid_price":0.03075},{"high":0.036,"low":0.0015,"last":0.0065,"instrument_name":"ETH-16NOV26-1750-P","bid_price":0.006,"ask_price":0.007,"open_interest":308.0,"mark_price":0.006706,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":333.3333,"volume":1781.0,"mark_iv":86.61,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1781.0,"volume_delayed_usd":0.0,"volume_realtime_usd":40502.12,"volume_usd":40502.12,"mid_price":0.0065},{"high":null,"low":null,"last":0.001,"instrument_name":"ETH-25DEC26-3500-C","bid_price":0.0005,"ask_price":0.0007,"open_interest":32077.0,"mark_price":6.3e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.37,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0006},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4100-P","bid_price":1.1925,"ask_price":1.224,"open_interest":0.0,"mark_price":1.20548,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.2,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.20825},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1950-C","bid_price":0.002,"ask_price":0.0025,"open_interest":0.0,"mark_price":0.002491,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.85,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00225},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1950-C","bid_price":0.003,"ask_price":0.0035,"open_interest":0.0,"mark_price":0.00356,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.56,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00325},{"high":0.0015,"low":0.001,"last":0.001,"instrument_name":"ETH-20NOV26-2150-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":1404.0,"mark_price":7.81e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-28.5714,"volume":103.0,"mark_iv":74.99,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":103.0,"volume_delayed_usd":0.0,"volume_realtime_usd":251.38,"volume_usd":251.38,"mid_price":7.5e-4},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-7000-P","bid_price":2.8025,"ask_price":2.853,"open_interest":0.0,"mark_price":2.824042,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":77.72,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.82775},{"high":0.4455,"low":0.3955,"last":0.4455,"instrument_name":"ETH-26MAR27-2500-P","bid_price":0.39,"ask_price":0.409,"open_interest":2641.0,"mark_price":0.397391,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":12.6422,"volume":10.0,"mark_iv":53.05,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7464.58,"volume_usd":7464.58,"mid_price":0.3995},{"high":0.0075,"low":0.0037,"last":0.005,"instrument_name":"ETH-25DEC26-1200-P","bid_price":0.0044,"ask_price":0.0049,"open_interest":9025.0,"mark_price":0.00463,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":35.1351,"volume":401.0,"mark_iv":76.99,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":401.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3730.32,"volume_usd":3730.32,"mid_price":0.00465},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-2200-P","bid_price":0.2175,"ask_price":0.2255,"open_interest":0.0,"mark_price":0.220961,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.88,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2215},{"high":null,"low":null,"last":0.1125,"instrument_name":"ETH-29JAN27-2150-P","bid_price":0.2115,"ask_price":0.225,"open_interest":248.0,"mark_price":0.217968,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.32,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.21825},{"high":null,"low":null,"last":0.008,"instrument_name":"ETH-25JUN27-5500-C","bid_price":0.0028,"ask_price":0.0038,"open_interest":2833.0,"mark_price":0.003311,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.66,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0033},{"high":null,"low":null,"last":0.01,"instrument_name":"ETH-25JUN27-4600-C","bid_price":0.0055,"ask_price":0.007,"open_interest":373.0,"mark_price":0.006289,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.78,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00625},{"high":0.0037,"low":0.0037,"last":0.0037,"instrument_name":"ETH-25JUN27-5200-C","bid_price":0.0035,"ask_price":0.0045,"open_interest":837.0,"mark_price":0.004026,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":60.71,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":19.46,"volume_usd":19.46,"mid_price":0.004},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1840-P","bid_price":0.0345,"ask_price":0.0415,"open_interest":0.0,"mark_price":0.037904,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":62.68,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.038},{"high":0.05,"low":0.05,"last":0.05,"instrument_name":"ETH-16NOV26-1660-C","bid_price":0.078,"ask_price":0.083,"open_interest":0.0,"mark_price":0.080886,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":18.0,"mark_iv":114.84,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":18.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1549.34,"volume_usd":1549.34,"mid_price":0.0805},{"high":0.0535,"low":0.029,"last":0.0445,"instrument_name":"ETH-17NOV26-1860-P","bid_price":0.038,"ask_price":0.0405,"open_interest":135.0,"mark_price":0.039621,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":53.4483,"volume":22.0,"mark_iv":65.89,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":22.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1384.71,"volume_usd":1384.71,"mid_price":0.03925},{"high":0.04,"low":0.0285,"last":0.04,"instrument_name":"ETH-26MAR27-1300-P","bid_price":0.0285,"ask_price":0.0295,"open_interest":2748.0,"mark_price":0.028996,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":37.931,"volume":310.0,"mark_iv":61.32,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":310.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17820.94,"volume_usd":17820.94,"mid_price":0.029},{"high":0.0014,"low":0.0007,"last":0.0007,"instrument_name":"ETH-27NOV26-2350-C","bid_price":0.0005,"ask_price":0.0008,"open_interest":5660.0,"mark_price":6.42e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-41.6667,"volume":341.0,"mark_iv":65.95,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":341.0,"volume_delayed_usd":0.0,"volume_realtime_usd":588.18,"volume_usd":588.18,"mid_price":6.5e-4},{"high":null,"low":null,"last":1.37,"instrument_name":"ETH-25JUN27-4500-P","bid_price":1.422,"ask_price":1.454,"open_interest":1.0,"mark_price":1.434355,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.62,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.438},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2050-P","bid_price":0.1355,"ask_price":0.142,"open_interest":0.0,"mark_price":0.138197,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":74.56,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13875},{"high":0.015,"low":0.005,"last":0.005,"instrument_name":"ETH-4DEC26-2100-C","bid_price":0.005,"ask_price":0.006,"open_interest":2017.0,"mark_price":0.005924,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-64.2857,"volume":2223.0,"mark_iv":51.45,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2223.0,"volume_delayed_usd":0.0,"volume_realtime_usd":30944.12,"volume_usd":30944.12,"mid_price":0.0055},{"high":0.0455,"low":0.0125,"last":0.0155,"instrument_name":"ETH-18NOV26-1760-P","bid_price":0.0155,"ask_price":0.0165,"open_interest":80.0,"mark_price":0.01598,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-11.4286,"volume":290.0,"mark_iv":73.38,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":290.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12031.88,"volume_usd":12031.88,"mid_price":0.016},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1300-C","bid_price":0.2805,"ask_price":0.286,"open_interest":0.0,"mark_price":0.283435,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":86.21,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.28325},{"high":0.032,"low":0.014,"last":0.0185,"instrument_name":"ETH-18NOV26-1740-P","bid_price":0.0125,"ask_price":0.0135,"open_interest":2.0,"mark_price":0.013308,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-42.1875,"volume":116.0,"mark_iv":76.96,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":116.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3500.4,"volume_usd":3500.4,"mid_price":0.013},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-5200-P","bid_price":1.794,"ask_price":1.8275,"open_interest":0.0,"mark_price":1.809029,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":60.71,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.81075},{"high":0.0034,"low":0.0015,"last":0.0016,"instrument_name":"ETH-25DEC26-2700-C","bid_price":0.0016,"ask_price":0.002,"open_interest":8828.0,"mark_price":0.001802,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-51.5152,"volume":2370.0,"mark_iv":59.13,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2370.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7910.8,"volume_usd":7910.8,"mid_price":0.0018},{"high":0.031,"low":0.021,"last":0.0215,"instrument_name":"ETH-17NOV26-1750-C","bid_price":0.039,"ask_price":0.042,"open_interest":55.0,"mark_price":0.040394,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-30.6452,"volume":163.0,"mark_iv":80.02,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":163.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6168.68,"volume_usd":6168.68,"mid_price":0.0405},{"high":null,"low":null,"last":0.2165,"instrument_name":"ETH-25JUN27-1800-C","bid_price":0.18,"ask_price":0.182,"open_interest":1668.0,"mark_price":0.180762,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.5,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.181},{"high":0.406,"low":0.4055,"last":0.4055,"instrument_name":"ETH-24SEP27-2500-P","bid_price":0.42,"ask_price":0.444,"open_interest":261.0,"mark_price":0.431845,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-0.1232,"volume":5.0,"mark_iv":54.1,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3757.8,"volume_usd":3757.8,"mid_price":0.432},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-5400-P","bid_price":1.8665,"ask_price":1.9115,"open_interest":0.0,"mark_price":1.884669,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.67,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.889},{"high":0.0027,"low":0.001,"last":0.001,"instrument_name":"ETH-20NOV26-1300-P","bid_price":0.0007,"ask_price":0.0011,"open_interest":0.0,"mark_price":9.03e-4,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":-62.963,"volume":159.0,"mark_iv":134.73,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":159.0,"volume_delayed_usd":0.0,"volume_realtime_usd":713.2,"volume_usd":713.2,"mid_price":0.0009},{"high":null,"low":null,"last":0.855,"instrument_name":"ETH-25DEC26-4500-P","bid_price":1.477,"ask_price":1.495,"open_interest":2.0,"mark_price":1.485759,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":95.92,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.486},{"high":0.2065,"low":0.14,"last":0.2065,"instrument_name":"ETH-29JAN27-2000-P","bid_price":0.155,"ask_price":0.1595,"open_interest":1517.0,"mark_price":0.157051,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":41.9244,"volume":31.0,"mark_iv":52.76,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":31.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8244.91,"volume_usd":8244.91,"mid_price":0.15725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-3600-P","bid_price":0.972,"ask_price":0.988,"open_interest":0.0,"mark_price":0.979605,"interest_rate":0.0,"creation_timestamp":1794733026030,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.06,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.98},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-7000-P","bid_price":2.706,"ask_price":2.7675,"open_interest":0.0,"mark_price":2.731716,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.45,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.73675},{"high":0.627,"low":0.627,"last":0.627,"instrument_name":"ETH-25DEC26-2900-P","bid_price":0.599,"ask_price":0.609,"open_interest":964.0,"mark_price":0.602944,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":63.91,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2227.93,"volume_usd":2227.93,"mid_price":0.604},{"high":0.1472,"low":0.132,"last":0.137,"instrument_name":"ETH-25JUN27-2000-C","bid_price":0.1355,"ask_price":0.137,"open_interest":1399.0,"mark_price":0.136033,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":-6.9293,"volume":83.0,"mark_iv":53.79,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":83.0,"volume_delayed_usd":0.0,"volume_realtime_usd":19524.12,"volume_usd":19524.12,"mid_price":0.13625},{"high":null,"low":null,"last":1.9691,"instrument_name":"ETH-25DEC26-4800-P","bid_price":1.642,"ask_price":1.6615,"open_interest":77.0,"mark_price":1.651375,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":98.93,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.65175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-2400-P","bid_price":0.327,"ask_price":0.3345,"open_interest":0.0,"mark_price":0.329871,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.31,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.33075},{"high":null,"low":null,"last":0.1377,"instrument_name":"ETH-20NOV26-2600-P","bid_price":0.4395,"ask_price":0.446,"open_interest":428.0,"mark_price":0.442214,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":117.39,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.44275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1640-C","bid_price":0.0955,"ask_price":0.1005,"open_interest":0.0,"mark_price":0.098849,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":84.61,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.098},{"high":0.0405,"low":0.017,"last":0.022,"instrument_name":"ETH-18NOV26-1800-P","bid_price":0.023,"ask_price":0.024,"open_interest":427.0,"mark_price":0.023695,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":18.9189,"volume":502.0,"mark_iv":67.76,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":502.0,"volume_delayed_usd":0.0,"volume_realtime_usd":21993.56,"volume_usd":21993.56,"mid_price":0.0235},{"high":0.04,"low":0.0325,"last":0.0325,"instrument_name":"ETH-25JUN27-3000-C","bid_price":0.033,"ask_price":0.034,"open_interest":4378.0,"mark_price":0.033256,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":-18.75,"volume":2836.0,"mark_iv":54.01,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2836.0,"volume_delayed_usd":0.0,"volume_realtime_usd":171387.39,"volume_usd":171387.39,"mid_price":0.0335},{"high":null,"low":null,"last":0.843,"instrument_name":"ETH-25DEC26-5000-P","bid_price":1.752,"ask_price":1.773,"open_interest":1.0,"mark_price":1.76183,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":102.13,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.7625},{"high":null,"low":null,"last":0.5855,"instrument_name":"ETH-26MAR27-3800-P","bid_price":1.069,"ask_price":1.0905,"open_interest":2.0,"mark_price":1.079476,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.68,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.07975},{"high":0.344,"low":0.245,"last":0.2775,"instrument_name":"ETH-25DEC26-2300-P","bid_price":0.273,"ask_price":0.282,"open_interest":7784.0,"mark_price":0.277884,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":13.2653,"volume":10.0,"mark_iv":52.53,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5180.76,"volume_usd":5180.76,"mid_price":0.2775},{"high":0.2385,"low":0.1285,"last":0.183,"instrument_name":"ETH-25DEC26-2100-P","bid_price":0.177,"ask_price":0.1815,"open_interest":7295.0,"mark_price":0.179949,"interest_rate":0.0,"creation_timestamp":1794733026031,"estimated_delivery_price":1802.57,"price_change":42.4125,"volume":155.0,"mark_iv":52.18,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":155.0,"volume_delayed_usd":0.0,"volume_realtime_usd":43865.61,"volume_usd":43865.61,"mid_price":0.17925},{"high":null,"low":null,"last":0.0003,"instrument_name":"ETH-27NOV26-3050-C","bid_price":null,"ask_price":0.0003,"open_interest":2418.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":103.31,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1200-C","bid_price":0.335,"ask_price":0.3395,"open_interest":0.0,"mark_price":0.337545,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":94.83,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.33725},{"high":0.072,"low":0.0575,"last":0.0575,"instrument_name":"ETH-26MAR27-2200-C","bid_price":0.059,"ask_price":0.0605,"open_interest":4494.0,"mark_price":0.060243,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-20.1389,"volume":11.0,"mark_iv":52.95,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":11.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1292.46,"volume_usd":1292.46,"mid_price":0.05975},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2200-P","bid_price":0.2185,"ask_price":0.225,"open_interest":0.0,"mark_price":0.220941,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":113.48,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.22175},{"high":0.0015,"low":0.0011,"last":0.0011,"instrument_name":"ETH-25DEC26-3100-C","bid_price":0.0007,"ask_price":0.001,"open_interest":10446.0,"mark_price":8.65e-4,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-26.6667,"volume":7.0,"mark_iv":68.44,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":7.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14.89,"volume_usd":14.89,"mid_price":8.5e-4},{"high":0.22,"low":0.22,"last":0.22,"instrument_name":"ETH-26MAR27-1600-C","bid_price":0.1965,"ask_price":0.2,"open_interest":881.0,"mark_price":0.19805,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":56.2,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":826.66,"volume_usd":826.66,"mid_price":0.19825},{"high":0.0014,"low":0.0008,"last":0.0008,"instrument_name":"ETH-25DEC26-3200-C","bid_price":0.0007,"ask_price":0.0009,"open_interest":64241.0,"mark_price":7.67e-4,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-42.8571,"volume":4.0,"mark_iv":70.8,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8.56,"volume_usd":8.56,"mid_price":0.0008},{"high":0.0005,"low":0.0005,"last":0.0005,"instrument_name":"ETH-25DEC26-4400-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":4031.0,"mark_price":3.26e-4,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":30.0,"mark_iv":94.63,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":30.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27.37,"volume_usd":27.37,"mid_price":3.5e-4},{"high":0.0042,"low":0.0037,"last":0.0037,"instrument_name":"ETH-26MAR27-4000-C","bid_price":0.003,"ask_price":0.0034,"open_interest":5044.0,"mark_price":0.003108,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-11.9048,"volume":26.0,"mark_iv":61.04,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":26.0,"volume_delayed_usd":0.0,"volume_realtime_usd":187.77,"volume_usd":187.77,"mid_price":0.0032},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-1500-C","bid_price":0.1655,"ask_price":0.169,"open_interest":0.0,"mark_price":0.167926,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":161.4,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.16725},{"high":0.0026,"low":0.0016,"last":0.0018,"instrument_name":"ETH-4DEC26-2300-C","bid_price":0.0013,"ask_price":0.0017,"open_interest":3786.0,"mark_price":0.001506,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-30.7692,"volume":220.0,"mark_iv":55.35,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":220.0,"volume_delayed_usd":0.0,"volume_realtime_usd":858.74,"volume_usd":858.74,"mid_price":0.0015},{"high":0.1045,"low":0.0775,"last":0.0805,"instrument_name":"ETH-29JAN27-1750-P","bid_price":0.0785,"ask_price":0.0795,"open_interest":18.0,"mark_price":0.07906,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":3.871,"volume":87.0,"mark_iv":54.86,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":87.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14610.41,"volume_usd":14610.41,"mid_price":0.079},{"high":0.114,"low":0.0975,"last":0.099,"instrument_name":"ETH-29JAN27-1800-C","bid_price":0.102,"ask_price":0.1035,"open_interest":844.0,"mark_price":0.102744,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-9.589,"volume":804.0,"mark_iv":54.21,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":804.0,"volume_delayed_usd":0.0,"volume_realtime_usd":162861.12,"volume_usd":162861.12,"mid_price":0.10275},{"high":0.3085,"low":0.3085,"last":0.3085,"instrument_name":"ETH-20NOV26-2400-P","bid_price":0.329,"ask_price":0.3345,"open_interest":760.0,"mark_price":0.331462,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":101.83,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2832.12,"volume_usd":2832.12,"mid_price":0.33175},{"high":null,"low":null,"last":0.0004,"instrument_name":"ETH-27NOV26-3200-C","bid_price":null,"ask_price":0.0003,"open_interest":5913.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":111.56,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1840-C","bid_price":0.0165,"ask_price":0.0175,"open_interest":0.0,"mark_price":0.01727,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":62.68,"underlying_price":1802.51,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.017},{"high":0.0055,"low":0.0055,"last":0.0055,"instrument_name":"ETH-20NOV26-1360-P","bid_price":0.0012,"ask_price":0.0016,"open_interest":0.0,"mark_price":0.001381,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":8.0,"mark_iv":126.69,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":75.39,"volume_usd":75.39,"mid_price":0.0014},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4500-P","bid_price":1.3985,"ask_price":1.434,"open_interest":0.0,"mark_price":1.412404,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.75,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.41625},{"high":null,"low":null,"last":0.108,"instrument_name":"ETH-4DEC26-2050-P","bid_price":0.1395,"ask_price":0.147,"open_interest":18.0,"mark_price":0.143632,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":50.8,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.14325},{"high":null,"low":null,"last":0.9435,"instrument_name":"ETH-24SEP27-4800-P","bid_price":1.554,"ask_price":1.591,"open_interest":55.0,"mark_price":1.569402,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.58,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.5725},{"high":null,"low":null,"last":0.613,"instrument_name":"ETH-27NOV26-3600-P","bid_price":0.99,"ask_price":1.001,"open_interest":202.0,"mark_price":0.995129,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":130.16,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.9955},{"high":0.0023,"low":0.002,"last":0.002,"instrument_name":"ETH-26MAR27-4600-C","bid_price":0.0015,"ask_price":0.0022,"open_interest":2179.0,"mark_price":0.001827,"interest_rate":0.0,"creation_timestamp":1794733026037,"estimated_delivery_price":1802.57,"price_change":-13.0435,"volume":6.0,"mark_iv":64.99,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":22.62,"volume_usd":22.62,"mid_price":0.00185},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1800-C","bid_price":0.027,"ask_price":0.028,"open_interest":0.0,"mark_price":0.028047,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":65.67,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-4400-P","bid_price":1.433,"ask_price":1.4455,"open_interest":0.0,"mark_price":1.43837,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":153.19,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.43925},{"high":0.1044,"low":0.084,"last":0.084,"instrument_name":"ETH-26MAR27-2000-C","bid_price":0.0905,"ask_price":0.0925,"open_interest":2992.0,"mark_price":0.091327,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-19.2308,"volume":58.0,"mark_iv":53.23,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":58.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10219.63,"volume_usd":10219.63,"mid_price":0.0915},{"high":0.104,"low":0.023,"last":0.0875,"instrument_name":"ETH-20NOV26-1900-P","bid_price":0.061,"ask_price":0.064,"open_interest":12976.0,"mark_price":0.062872,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":207.0175,"volume":547.0,"mark_iv":59.03,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":547.0,"volume_delayed_usd":0.0,"volume_realtime_usd":41315.47,"volume_usd":41315.47,"mid_price":0.0625},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-1500-C","bid_price":0.1715,"ask_price":0.177,"open_interest":0.0,"mark_price":0.174735,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":78.83,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17425},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-6000-P","bid_price":2.181,"ask_price":2.2325,"open_interest":0.0,"mark_price":2.201676,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.85,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.20675},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1460-C","bid_price":0.188,"ask_price":0.192,"open_interest":0.0,"mark_price":0.19078,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":145.59,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.19},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-5000-P","bid_price":1.688,"ask_price":1.724,"open_interest":0.0,"mark_price":1.702011,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":60.56,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.706},{"high":null,"low":null,"last":0.486,"instrument_name":"ETH-20NOV26-3000-P","bid_price":0.661,"ask_price":0.6675,"open_interest":20.0,"mark_price":0.663974,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":147.81,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.66425},{"high":0.01,"low":0.0075,"last":0.0075,"instrument_name":"ETH-29JAN27-2700-C","bid_price":0.006,"ask_price":0.007,"open_interest":962.0,"mark_price":0.006503,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-25.0,"volume":105.0,"mark_iv":53.68,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":105.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1412.97,"volume_usd":1412.97,"mid_price":0.0065},{"high":0.0755,"low":0.0755,"last":0.0755,"instrument_name":"ETH-18NOV26-1720-C","bid_price":0.0535,"ask_price":0.0595,"open_interest":50.0,"mark_price":0.056624,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":80.03,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6951.13,"volume_usd":6951.13,"mid_price":0.0565},{"high":0.33,"low":0.33,"last":0.33,"instrument_name":"ETH-29JAN27-2350-P","bid_price":0.3045,"ask_price":0.316,"open_interest":2.5e3,"mark_price":0.310862,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":52.54,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2931.31,"volume_usd":2931.31,"mid_price":0.31025},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-3300-P","bid_price":0.824,"ask_price":0.834,"open_interest":0.0,"mark_price":0.828901,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":116.81,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.829},{"high":0.2445,"low":0.2135,"last":0.2445,"instrument_name":"ETH-27NOV26-2250-P","bid_price":0.2445,"ask_price":0.252,"open_interest":5563.0,"mark_price":0.247802,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":14.5199,"volume":4.0,"mark_iv":60.01,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1723.68,"volume_usd":1723.68,"mid_price":0.24825},{"high":0.023,"low":0.0185,"last":0.0185,"instrument_name":"ETH-25JUN27-3500-C","bid_price":0.018,"ask_price":0.019,"open_interest":2915.0,"mark_price":0.01823,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-19.5652,"volume":319.0,"mark_iv":55.37,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":319.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11121.01,"volume_usd":11121.01,"mid_price":0.0185},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-3600-P","bid_price":0.948,"ask_price":0.9745,"open_interest":0.0,"mark_price":0.958309,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.72,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.96125},{"high":0.1165,"low":0.1165,"last":0.1165,"instrument_name":"ETH-29JAN27-1750-C","bid_price":0.1165,"ask_price":0.118,"open_interest":65.0,"mark_price":0.117374,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":15.0,"mark_iv":54.86,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":15.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3120.23,"volume_usd":3120.23,"mid_price":0.11725},{"high":0.0004,"low":0.0001,"last":0.0001,"instrument_name":"ETH-20NOV26-2800-C","bid_price":null,"ask_price":0.0002,"open_interest":1566.0,"mark_price":1.44e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-66.6667,"volume":291.0,"mark_iv":134.44,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":291.0,"volume_delayed_usd":0.0,"volume_realtime_usd":185.84,"volume_usd":185.84,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-1650-C","bid_price":0.0835,"ask_price":0.0885,"open_interest":0.0,"mark_price":0.086207,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":118.0,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.086},{"high":0.0016,"low":0.0009,"last":0.0009,"instrument_name":"ETH-4DEC26-2400-C","bid_price":0.0008,"ask_price":0.0011,"open_interest":560.0,"mark_price":9.97e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-43.75,"volume":249.0,"mark_iv":59.31,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":249.0,"volume_delayed_usd":0.0,"volume_realtime_usd":528.91,"volume_usd":528.91,"mid_price":9.5e-4},{"high":0.054,"low":0.0365,"last":0.0465,"instrument_name":"ETH-26MAR27-1400-P","bid_price":0.0395,"ask_price":0.0405,"open_interest":3045.0,"mark_price":0.039938,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":14.8148,"volume":426.0,"mark_iv":59.25,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":426.0,"volume_delayed_usd":0.0,"volume_realtime_usd":33019.03,"volume_usd":33019.03,"mid_price":0.04},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1880-C","bid_price":0.009,"ask_price":0.01,"open_interest":0.0,"mark_price":0.010121,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.6,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0095},{"high":0.1485,"low":0.1105,"last":0.1485,"instrument_name":"ETH-26MAR27-1800-P","bid_price":0.119,"ask_price":0.121,"open_interest":3831.0,"mark_price":0.119834,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":30.837,"volume":982.0,"mark_iv":54.28,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":982.0,"volume_delayed_usd":0.0,"volume_realtime_usd":211382.94,"volume_usd":211382.94,"mid_price":0.12},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-1200-C","bid_price":0.405,"ask_price":0.418,"open_interest":0.0,"mark_price":0.412045,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.74,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.4115},{"high":0.0065,"low":0.006,"last":0.0065,"instrument_name":"ETH-26MAR27-3500-C","bid_price":0.005,"ask_price":0.006,"open_interest":5156.0,"mark_price":0.00554,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":8.3333,"volume":6.0,"mark_iv":57.64,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":68.09,"volume_usd":68.09,"mid_price":0.0055},{"high":0.0085,"low":0.0022,"last":0.0022,"instrument_name":"ETH-27NOV26-2100-C","bid_price":0.0022,"ask_price":0.0027,"open_interest":1258.0,"mark_price":0.002696,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-74.1176,"volume":1493.0,"mark_iv":53.79,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1493.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12053.96,"volume_usd":12053.96,"mid_price":0.00245},{"high":0.099,"low":0.075,"last":0.099,"instrument_name":"ETH-25JUN27-1500-P","bid_price":0.08,"ask_price":0.0815,"open_interest":1388.0,"mark_price":0.080412,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":24.5283,"volume":1284.0,"mark_iv":56.75,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1284.0,"volume_delayed_usd":0.0,"volume_realtime_usd":185055.11,"volume_usd":185055.11,"mid_price":0.08075},{"high":null,"low":null,"last":0.8755,"instrument_name":"ETH-26MAR27-3600-P","bid_price":0.961,"ask_price":0.9815,"open_interest":1.0,"mark_price":0.971379,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.55,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.97125},{"high":0.0835,"low":0.055,"last":0.055,"instrument_name":"ETH-4DEC26-1750-C","bid_price":0.067,"ask_price":0.069,"open_interest":159.0,"mark_price":0.067942,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-34.1317,"volume":199.0,"mark_iv":56.94,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":199.0,"volume_delayed_usd":0.0,"volume_realtime_usd":23745.29,"volume_usd":23745.29,"mid_price":0.068},{"high":0.0007,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2050-C","bid_price":null,"ask_price":0.0002,"open_interest":59.0,"mark_price":1.54e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-85.7143,"volume":120.0,"mark_iv":104.57,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":120.0,"volume_delayed_usd":0.0,"volume_realtime_usd":83.77,"volume_usd":83.77,"mid_price":null},{"high":0.137,"low":0.099,"last":0.099,"instrument_name":"ETH-26MAR27-1900-C","bid_price":0.1115,"ask_price":0.113,"open_interest":4559.0,"mark_price":0.112102,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-27.7372,"volume":700.0,"mark_iv":53.68,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":700.0,"volume_delayed_usd":0.0,"volume_realtime_usd":150231.92,"volume_usd":150231.92,"mid_price":0.11225},{"high":0.307,"low":0.2615,"last":0.2685,"instrument_name":"ETH-24SEP27-2100-P","bid_price":0.2705,"ask_price":0.278,"open_interest":597.0,"mark_price":0.274521,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.5618,"volume":27.0,"mark_iv":54.3,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":27.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14183.76,"volume_usd":14183.76,"mid_price":0.27425},{"high":null,"low":null,"last":0.112,"instrument_name":"ETH-4DEC26-2100-P","bid_price":0.165,"ask_price":0.1725,"open_interest":193.0,"mark_price":0.168689,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":51.45,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.16875},{"high":0.0018,"low":0.0011,"last":0.0011,"instrument_name":"ETH-29JAN27-3800-C","bid_price":0.0008,"ask_price":0.0014,"open_interest":977.0,"mark_price":0.001072,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-38.8889,"volume":78.0,"mark_iv":66.83,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":78.0,"volume_delayed_usd":0.0,"volume_realtime_usd":209.68,"volume_usd":209.68,"mid_price":0.0011},{"high":0.1775,"low":0.1595,"last":0.1775,"instrument_name":"ETH-26MAR27-1900-P","bid_price":0.149,"ask_price":0.151,"open_interest":6916.0,"mark_price":0.149916,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":10.9375,"volume":34.0,"mark_iv":53.68,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":34.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9833.91,"volume_usd":9833.91,"mid_price":0.15},{"high":0.0018,"low":0.001,"last":0.0011,"instrument_name":"ETH-27NOV26-2250-C","bid_price":0.0008,"ask_price":0.0011,"open_interest":6014.0,"mark_price":9.47e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-38.8889,"volume":532.0,"mark_iv":60.01,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":532.0,"volume_delayed_usd":0.0,"volume_realtime_usd":968.01,"volume_usd":968.01,"mid_price":9.5e-4},{"high":null,"low":null,"last":0.0025,"instrument_name":"ETH-25JUN27-6500-C","bid_price":0.0016,"ask_price":0.0022,"open_interest":2211.0,"mark_price":0.001925,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.71,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0019},{"high":0.029,"low":0.016,"last":0.018,"instrument_name":"ETH-4DEC26-1950-C","bid_price":0.0175,"ask_price":0.0185,"open_interest":418.0,"mark_price":0.018593,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-37.931,"volume":2860.0,"mark_iv":51.19,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2860.0,"volume_delayed_usd":0.0,"volume_realtime_usd":107511.08,"volume_usd":107511.08,"mid_price":0.018},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2080-P","bid_price":0.152,"ask_price":0.158,"open_interest":0.0,"mark_price":0.154428,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":112.46,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.155},{"high":0.1665,"low":0.104,"last":0.1665,"instrument_name":"ETH-29JAN27-1950-P","bid_price":0.138,"ask_price":0.14,"open_interest":329.0,"mark_price":0.138437,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":60.0962,"volume":35.0,"mark_iv":52.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":35.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9429.16,"volume_usd":9429.16,"mid_price":0.139},{"high":0.0505,"low":0.009,"last":0.047,"instrument_name":"ETH-27NOV26-1700-P","bid_price":0.02,"ask_price":0.021,"open_interest":1841.0,"mark_price":0.020558,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":422.2222,"volume":2205.0,"mark_iv":62.12,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2205.0,"volume_delayed_usd":0.0,"volume_realtime_usd":146368.92,"volume_usd":146368.92,"mid_price":0.0205},{"high":0.0155,"low":0.0031,"last":0.0033,"instrument_name":"ETH-16NOV26-1680-P","bid_price":0.0024,"ask_price":0.0029,"open_interest":203.0,"mark_price":0.002668,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-63.3333,"volume":1728.0,"mark_iv":108.52,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1728.0,"volume_delayed_usd":0.0,"volume_realtime_usd":35148.69,"volume_usd":35148.69,"mid_price":0.00265},{"high":0.0285,"low":0.0075,"last":0.008,"instrument_name":"ETH-16NOV26-1760-P","bid_price":0.007,"ask_price":0.008,"open_interest":126.0,"mark_price":0.007765,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-54.2857,"volume":879.0,"mark_iv":83.67,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":879.0,"volume_delayed_usd":0.0,"volume_realtime_usd":24132.38,"volume_usd":24132.38,"mid_price":0.0075},{"high":0.0815,"low":0.0815,"last":0.0815,"instrument_name":"ETH-18NOV26-1660-C","bid_price":0.082,"ask_price":0.088,"open_interest":50.0,"mark_price":0.085411,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":90.78,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7271.59,"volume_usd":7271.59,"mid_price":0.085},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1980-P","bid_price":0.0975,"ask_price":0.104,"open_interest":0.0,"mark_price":0.100107,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":65.96,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.10075},{"high":null,"low":null,"last":0.033,"instrument_name":"ETH-24SEP27-4200-C","bid_price":0.019,"ask_price":0.021,"open_interest":108.0,"mark_price":0.020134,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.3,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.02},{"high":0.05,"low":0.02,"last":0.05,"instrument_name":"ETH-16NOV26-1860-P","bid_price":0.034,"ask_price":0.0385,"open_interest":681.0,"mark_price":0.035427,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":127.2727,"volume":13.0,"mark_iv":65.91,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":13.0,"volume_delayed_usd":0.0,"volume_realtime_usd":544.35,"volume_usd":544.35,"mid_price":0.03625},{"high":0.473,"low":0.399,"last":0.473,"instrument_name":"ETH-25DEC26-2600-P","bid_price":0.434,"ask_price":0.4435,"open_interest":2812.0,"mark_price":0.438411,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":18.5464,"volume":10.0,"mark_iv":56.99,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7870.26,"volume_usd":7870.26,"mid_price":0.43875},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1820-P","bid_price":0.0305,"ask_price":0.033,"open_interest":0.0,"mark_price":0.031952,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.47,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.03175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2120-P","bid_price":0.174,"ask_price":0.1805,"open_interest":0.0,"mark_price":0.176695,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":100.83,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17725},{"high":0.0019,"low":0.001,"last":0.001,"instrument_name":"ETH-18NOV26-2060-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":18.0,"mark_price":7.46e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-47.3684,"volume":73.0,"mark_iv":76.72,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":73.0,"volume_delayed_usd":0.0,"volume_realtime_usd":151.89,"volume_usd":151.89,"mid_price":7.5e-4},{"high":0.0085,"low":0.0065,"last":0.0085,"instrument_name":"ETH-17NOV26-1540-P","bid_price":0.0015,"ask_price":0.0018,"open_interest":0.0,"mark_price":0.001662,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":21.4286,"volume":6.0,"mark_iv":127.77,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":75.82,"volume_usd":75.82,"mid_price":0.00165},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1680-P","bid_price":0.009,"ask_price":0.01,"open_interest":0.0,"mark_price":0.009377,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":81.7,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0095},{"high":0.0245,"low":0.0245,"last":0.0245,"instrument_name":"ETH-18NOV26-1880-P","bid_price":0.049,"ask_price":0.052,"open_interest":80.0,"mark_price":0.050668,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":80.0,"mark_iv":62.54,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":80.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3682.39,"volume_usd":3682.39,"mid_price":0.0505},{"high":0.0515,"low":0.0315,"last":0.0345,"instrument_name":"ETH-29JAN27-2150-C","bid_price":0.035,"ask_price":0.0365,"open_interest":454.0,"mark_price":0.036468,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-33.0097,"volume":66.0,"mark_iv":52.32,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":66.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5179.54,"volume_usd":5179.54,"mid_price":0.03575},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1950-P","bid_price":0.0815,"ask_price":0.088,"open_interest":0.0,"mark_price":0.084448,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.85,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.08475},{"high":0.0295,"low":0.021,"last":0.021,"instrument_name":"ETH-29JAN27-2300-C","bid_price":0.0215,"ask_price":0.0225,"open_interest":732.0,"mark_price":0.022537,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-27.5862,"volume":89.0,"mark_iv":52.25,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":89.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4012.43,"volume_usd":4012.43,"mid_price":0.022},{"high":0.016,"low":0.0029,"last":0.0029,"instrument_name":"ETH-17NOV26-1900-C","bid_price":0.0028,"ask_price":0.0033,"open_interest":462.0,"mark_price":0.003342,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-81.875,"volume":749.0,"mark_iv":65.26,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":749.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8699.49,"volume_usd":8699.49,"mid_price":0.00305},{"high":0.0022,"low":0.0013,"last":0.0013,"instrument_name":"ETH-25DEC26-2900-C","bid_price":0.001,"ask_price":0.0014,"open_interest":6537.0,"mark_price":0.001203,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-40.9091,"volume":114.0,"mark_iv":63.91,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":114.0,"volume_delayed_usd":0.0,"volume_realtime_usd":440.04,"volume_usd":440.04,"mid_price":0.0012},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-4000-P","bid_price":1.211,"ask_price":1.224,"open_interest":0.0,"mark_price":1.216707,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":138.5,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.2175},{"high":0.0105,"low":0.0018,"last":0.0018,"instrument_name":"ETH-16NOV26-1650-P","bid_price":0.0017,"ask_price":0.0021,"open_interest":121.0,"mark_price":0.001876,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-80.0,"volume":438.0,"mark_iv":118.0,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":438.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4895.81,"volume_usd":4895.81,"mid_price":0.0019},{"high":0.5115,"low":0.5115,"last":0.5115,"instrument_name":"ETH-26MAR27-2700-P","bid_price":0.489,"ask_price":0.5075,"open_interest":1423.0,"mark_price":0.495848,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.47,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4562.22,"volume_usd":4562.22,"mid_price":0.49825},{"high":null,"low":null,"last":0.486,"instrument_name":"ETH-24SEP27-2800-P","bid_price":0.5525,"ask_price":0.5795,"open_interest":1388.0,"mark_price":0.563697,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.11,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.566},{"high":0.0042,"low":0.0025,"last":0.0042,"instrument_name":"ETH-16NOV26-1660-P","bid_price":0.0019,"ask_price":0.0023,"open_interest":0.0,"mark_price":0.002105,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":68.0,"volume":13.0,"mark_iv":114.84,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":13.0,"volume_delayed_usd":0.0,"volume_realtime_usd":91.7,"volume_usd":91.7,"mid_price":0.0021},{"high":0.0235,"low":0.0065,"last":0.0095,"instrument_name":"ETH-18NOV26-1860-C","bid_price":0.0095,"ask_price":0.011,"open_interest":209.0,"mark_price":0.010579,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-59.5745,"volume":672.0,"mark_iv":63.44,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":672.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16863.64,"volume_usd":16863.64,"mid_price":0.01025},{"high":0.0375,"low":0.0042,"last":0.013,"instrument_name":"ETH-20NOV26-1700-P","bid_price":0.0125,"ask_price":0.0135,"open_interest":3620.0,"mark_price":0.012913,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":209.5238,"volume":3297.0,"mark_iv":75.62,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3297.0,"volume_delayed_usd":0.0,"volume_realtime_usd":51038.06,"volume_usd":51038.06,"mid_price":0.013},{"high":0.139,"low":0.134,"last":0.134,"instrument_name":"ETH-24SEP27-2300-C","bid_price":0.1235,"ask_price":0.126,"open_interest":130.0,"mark_price":0.124923,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-3.5971,"volume":6.0,"mark_iv":54.1,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1525.75,"volume_usd":1525.75,"mid_price":0.12475},{"high":0.0298,"low":0.0065,"last":0.0085,"instrument_name":"ETH-17NOV26-1840-C","bid_price":0.0105,"ask_price":0.011,"open_interest":438.0,"mark_price":0.011102,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-71.4765,"volume":1721.0,"mark_iv":67.16,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1721.0,"volume_delayed_usd":0.0,"volume_realtime_usd":40018.04,"volume_usd":40018.04,"mid_price":0.01075},{"high":0.095,"low":0.019,"last":0.095,"instrument_name":"ETH-20NOV26-1880-P","bid_price":0.053,"ask_price":0.056,"open_interest":461.0,"mark_price":0.054785,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":400.0,"volume":106.0,"mark_iv":60.01,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":106.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7427.87,"volume_usd":7427.87,"mid_price":0.0545},{"high":0.0275,"low":0.0275,"last":0.0275,"instrument_name":"ETH-24SEP27-4000-C","bid_price":0.0225,"ask_price":0.025,"open_interest":1262.0,"mark_price":0.023884,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":56.05,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":50.1,"volume_usd":50.1,"mid_price":0.02375},{"high":0.0535,"low":0.0195,"last":0.0292,"instrument_name":"ETH-4DEC26-1700-P","bid_price":0.0275,"ask_price":0.0285,"open_interest":2277.0,"mark_price":0.027994,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":49.7436,"volume":3703.0,"mark_iv":59.19,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3703.0,"volume_delayed_usd":0.0,"volume_realtime_usd":225564.62,"volume_usd":225564.62,"mid_price":0.028},{"high":0.008,"low":0.006,"last":0.0075,"instrument_name":"ETH-26MAR27-3400-C","bid_price":0.006,"ask_price":0.007,"open_interest":4129.0,"mark_price":0.006485,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-6.25,"volume":53.0,"mark_iv":57.21,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":53.0,"volume_delayed_usd":0.0,"volume_realtime_usd":716.04,"volume_usd":716.04,"mid_price":0.0065},{"high":0.221,"low":0.203,"last":0.203,"instrument_name":"ETH-24SEP27-1800-C","bid_price":0.216,"ask_price":0.22,"open_interest":95.0,"mark_price":0.218302,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-8.1448,"volume":10.0,"mark_iv":55.03,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3773.84,"volume_usd":3773.84,"mid_price":0.218},{"high":0.0175,"low":0.015,"last":0.0175,"instrument_name":"ETH-25JUN27-900-P","bid_price":0.014,"ask_price":0.015,"open_interest":930.0,"mark_price":0.014374,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":12.9032,"volume":311.0,"mark_iv":68.04,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":311.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8822.8,"volume_usd":8822.8,"mid_price":0.0145},{"high":0.152,"low":0.136,"last":0.145,"instrument_name":"ETH-24SEP27-2200-C","bid_price":0.137,"ask_price":0.1415,"open_interest":117.0,"mark_price":0.139866,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-4.6053,"volume":20.0,"mark_iv":54.24,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":20.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5211.65,"volume_usd":5211.65,"mid_price":0.13925},{"high":null,"low":null,"last":0.1305,"instrument_name":"ETH-29JAN27-2100-P","bid_price":0.191,"ask_price":0.2035,"open_interest":952.0,"mark_price":0.196587,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.35,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.19725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-3200-P","bid_price":0.7545,"ask_price":0.768,"open_interest":0.0,"mark_price":0.760794,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.29,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.76125},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1400-P","bid_price":0.0008,"ask_price":0.001,"open_interest":0.0,"mark_price":9.28e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":139.87,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0009},{"high":0.2275,"low":0.171,"last":0.2275,"instrument_name":"ETH-24SEP27-1900-P","bid_price":0.205,"ask_price":0.2095,"open_interest":308.0,"mark_price":0.207194,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":31.8841,"volume":5.0,"mark_iv":54.72,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1822.38,"volume_usd":1822.38,"mid_price":0.20725},{"high":0.0425,"low":0.0215,"last":0.028,"instrument_name":"ETH-20NOV26-1800-C","bid_price":0.03,"ask_price":0.0315,"open_interest":439.0,"mark_price":0.030614,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-30.8642,"volume":623.0,"mark_iv":64.08,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":623.0,"volume_delayed_usd":0.0,"volume_realtime_usd":36704.24,"volume_usd":36704.24,"mid_price":0.03075},{"high":null,"low":null,"last":0.373,"instrument_name":"ETH-25JUN27-1300-C","bid_price":0.3405,"ask_price":0.3535,"open_interest":108.0,"mark_price":0.347181,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.25,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.347},{"high":0.021,"low":0.015,"last":0.0155,"instrument_name":"ETH-29JAN27-2450-C","bid_price":0.013,"ask_price":0.014,"open_interest":581.0,"mark_price":0.014025,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-26.1905,"volume":61.0,"mark_iv":52.63,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":61.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2059.6,"volume_usd":2059.6,"mid_price":0.0135},{"high":0.096,"low":0.0225,"last":0.096,"instrument_name":"ETH-17NOV26-1900-P","bid_price":0.0545,"ask_price":0.061,"open_interest":195.0,"mark_price":0.057573,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":326.6667,"volume":7.0,"mark_iv":65.26,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":7.0,"volume_delayed_usd":0.0,"volume_realtime_usd":908.32,"volume_usd":908.32,"mid_price":0.05775},{"high":null,"low":null,"last":0.265,"instrument_name":"ETH-25DEC26-1500-C","bid_price":0.1875,"ask_price":0.194,"open_interest":624.0,"mark_price":0.190447,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.04,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.19075},{"high":0.0018,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-1980-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":524.0,"mark_price":2.94e-4,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":-94.4444,"volume":454.0,"mark_iv":87.05,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":454.0,"volume_delayed_usd":0.0,"volume_realtime_usd":362.24,"volume_usd":362.24,"mid_price":0.0003},{"high":0.129,"low":0.074,"last":0.0915,"instrument_name":"ETH-29JAN27-1800-P","bid_price":0.0915,"ask_price":0.0925,"open_interest":1870.0,"mark_price":0.091907,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":23.6486,"volume":1175.0,"mark_iv":54.21,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1175.0,"volume_delayed_usd":0.0,"volume_realtime_usd":185978.26,"volume_usd":185978.26,"mid_price":0.092},{"high":0.5005,"low":0.5005,"last":0.5005,"instrument_name":"ETH-27NOV26-2750-P","bid_price":0.52,"ask_price":0.529,"open_interest":1199.0,"mark_price":0.524214,"interest_rate":0.0,"creation_timestamp":1794733026038,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":89.11,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4583.68,"volume_usd":4583.68,"mid_price":0.5245},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2040-P","bid_price":0.13,"ask_price":0.1365,"open_interest":0.0,"mark_price":0.132739,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":73.63,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13325},{"high":null,"low":null,"last":0.053,"instrument_name":"ETH-24SEP27-3300-C","bid_price":0.0425,"ask_price":0.045,"open_interest":436.0,"mark_price":0.04426,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.82,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.04375},{"high":0.009,"low":0.006,"last":0.006,"instrument_name":"ETH-29JAN27-2750-C","bid_price":0.0055,"ask_price":0.0065,"open_interest":1532.0,"mark_price":0.005937,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-29.4118,"volume":203.0,"mark_iv":54.55,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":203.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2758.67,"volume_usd":2758.67,"mid_price":0.006},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1300-P","bid_price":0.003,"ask_price":0.0035,"open_interest":0.0,"mark_price":0.003242,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":86.21,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00325},{"high":null,"low":null,"last":3.8425,"instrument_name":"ETH-25DEC26-11000-P","bid_price":5.053,"ask_price":5.083,"open_interest":1332.0,"mark_price":5.075614,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":151.1,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":5.068},{"high":0.0027,"low":0.002,"last":0.002,"instrument_name":"ETH-25DEC26-2800-C","bid_price":0.0014,"ask_price":0.0015,"open_interest":23839.0,"mark_price":0.001448,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-23.0769,"volume":302.0,"mark_iv":61.5,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":302.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1175.46,"volume_usd":1175.46,"mid_price":0.00145},{"high":0.0002,"low":0.0001,"last":0.0002,"instrument_name":"ETH-27NOV26-4200-C","bid_price":null,"ask_price":0.0001,"open_interest":4915.0,"mark_price":7.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":100.0,"volume":76.0,"mark_iv":146.04,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":76.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14.82,"volume_usd":14.82,"mid_price":null},{"high":0.1425,"low":0.142,"last":0.1425,"instrument_name":"ETH-25JUN27-1800-P","bid_price":0.151,"ask_price":0.1535,"open_interest":2656.0,"mark_price":0.151725,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.3521,"volume":6.0,"mark_iv":54.5,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1574.16,"volume_usd":1574.16,"mid_price":0.15225},{"high":0.067,"low":0.03,"last":0.03,"instrument_name":"ETH-18NOV26-1740-C","bid_price":0.0445,"ask_price":0.0505,"open_interest":51.0,"mark_price":0.04787,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-55.2239,"volume":109.0,"mark_iv":76.96,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":109.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9235.87,"volume_usd":9235.87,"mid_price":0.0475},{"high":0.0635,"low":0.048,"last":0.048,"instrument_name":"ETH-24SEP27-1200-P","bid_price":0.0495,"ask_price":0.0535,"open_interest":0.0,"mark_price":0.051125,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-21.3115,"volume":4.0,"mark_iv":59.74,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":397.29,"volume_usd":397.29,"mid_price":0.0515},{"high":0.022,"low":0.009,"last":0.009,"instrument_name":"ETH-20NOV26-1880-C","bid_price":0.011,"ask_price":0.012,"open_interest":324.0,"mark_price":0.01209,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-59.0909,"volume":622.0,"mark_iv":60.01,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":622.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16040.94,"volume_usd":16040.94,"mid_price":0.0115},{"high":0.006,"low":0.0005,"last":0.0005,"instrument_name":"ETH-16NOV26-1940-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":847.0,"mark_price":4.18e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-91.6667,"volume":352.0,"mark_iv":74.93,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":352.0,"volume_delayed_usd":0.0,"volume_realtime_usd":499.57,"volume_usd":499.57,"mid_price":0.0004},{"high":0.034,"low":0.0145,"last":0.0225,"instrument_name":"ETH-17NOV26-1780-P","bid_price":0.0155,"ask_price":0.0165,"open_interest":227.0,"mark_price":0.015902,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":55.1724,"volume":298.0,"mark_iv":74.06,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":298.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9959.32,"volume_usd":9959.32,"mid_price":0.016},{"high":null,"low":null,"last":0.4275,"instrument_name":"ETH-25DEC26-3400-P","bid_price":0.8725,"ask_price":0.8855,"open_interest":156.0,"mark_price":0.878544,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":75.56,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.879},{"high":0.0013,"low":0.0008,"last":0.0008,"instrument_name":"ETH-17NOV26-2050-C","bid_price":0.0004,"ask_price":0.0006,"open_interest":34.0,"mark_price":5.02e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-38.4615,"volume":110.0,"mark_iv":85.86,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":110.0,"volume_delayed_usd":0.0,"volume_realtime_usd":162.84,"volume_usd":162.84,"mid_price":0.0005},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1500-C","bid_price":0.1755,"ask_price":0.1815,"open_interest":0.0,"mark_price":0.178709,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":71.16,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1785},{"high":0.027,"low":0.008,"last":0.0125,"instrument_name":"ETH-17NOV26-1820-C","bid_price":0.015,"ask_price":0.016,"open_interest":512.0,"mark_price":0.015445,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-46.8085,"volume":575.0,"mark_iv":68.02,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":575.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17834.11,"volume_usd":17834.11,"mid_price":0.0155},{"high":0.0031,"low":0.0016,"last":0.0027,"instrument_name":"ETH-25DEC26-1000-P","bid_price":0.0017,"ask_price":0.002,"open_interest":19414.0,"mark_price":0.001839,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":68.75,"volume":205.0,"mark_iv":89.57,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":205.0,"volume_delayed_usd":0.0,"volume_realtime_usd":797.52,"volume_usd":797.52,"mid_price":0.00185},{"high":null,"low":null,"last":0.086,"instrument_name":"ETH-20NOV26-2050-P","bid_price":0.1355,"ask_price":0.142,"open_interest":1289.0,"mark_price":0.13841,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.41,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13875},{"high":0.2185,"low":0.1655,"last":0.2185,"instrument_name":"ETH-27NOV26-2200-P","bid_price":0.2175,"ask_price":0.2245,"open_interest":9191.0,"mark_price":0.220345,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":32.0242,"volume":48.0,"mark_iv":57.04,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":48.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16405.21,"volume_usd":16405.21,"mid_price":0.221},{"high":null,"low":null,"last":0.2885,"instrument_name":"ETH-29JAN27-2500-P","bid_price":0.38,"ask_price":0.3915,"open_interest":379.0,"mark_price":0.385788,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.76,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.38575},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1600-C","bid_price":0.114,"ask_price":0.1205,"open_interest":0.0,"mark_price":0.117947,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":96.53,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.11725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2200-P","bid_price":0.2185,"ask_price":0.225,"open_interest":0.0,"mark_price":0.22107,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":97.98,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.22175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-3700-P","bid_price":1.0,"ask_price":1.027,"open_interest":0.0,"mark_price":1.010549,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.0,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.0135},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1500-C","bid_price":0.1675,"ask_price":0.173,"open_interest":0.0,"mark_price":0.170904,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":114.92,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17025},{"high":0.154,"low":0.154,"last":0.154,"instrument_name":"ETH-16NOV26-2100-P","bid_price":0.163,"ask_price":0.1685,"open_interest":3.0,"mark_price":0.165517,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":117.99,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":560.26,"volume_usd":560.26,"mid_price":0.16575},{"high":0.0022,"low":0.002,"last":0.0021,"instrument_name":"ETH-27NOV26-1200-P","bid_price":0.0009,"ask_price":0.0012,"open_interest":0.0,"mark_price":0.001048,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-4.5455,"volume":102.0,"mark_iv":107.74,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":102.0,"volume_delayed_usd":0.0,"volume_realtime_usd":386.95,"volume_usd":386.95,"mid_price":0.00105},{"high":0.1015,"low":0.0835,"last":0.0835,"instrument_name":"ETH-25JUN27-2300-C","bid_price":0.0875,"ask_price":0.089,"open_interest":711.0,"mark_price":0.08828,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-17.734,"volume":374.0,"mark_iv":53.42,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":374.0,"volume_delayed_usd":0.0,"volume_realtime_usd":69766.64,"volume_usd":69766.64,"mid_price":0.08825},{"high":0.04,"low":0.01,"last":0.0265,"instrument_name":"ETH-16NOV26-1820-P","bid_price":0.019,"ask_price":0.0205,"open_interest":3251.0,"mark_price":0.019643,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":165.0,"volume":3212.0,"mark_iv":68.44,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3212.0,"volume_delayed_usd":0.0,"volume_realtime_usd":117063.28,"volume_usd":117063.28,"mid_price":0.01975},{"high":0.065,"low":0.05,"last":0.052,"instrument_name":"ETH-25JUN27-2700-C","bid_price":0.0495,"ask_price":0.0505,"open_interest":1427.0,"mark_price":0.04976,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-20.0,"volume":459.0,"mark_iv":53.49,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":459.0,"volume_delayed_usd":0.0,"volume_realtime_usd":49538.06,"volume_usd":49538.06,"mid_price":0.05},{"high":null,"low":null,"last":0.2702,"instrument_name":"ETH-25DEC26-3300-P","bid_price":0.8175,"ask_price":0.83,"open_interest":13.0,"mark_price":0.823411,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":73.73,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.82375},{"high":0.0011,"low":0.0007,"last":0.0007,"instrument_name":"ETH-25DEC26-3400-C","bid_price":0.0005,"ask_price":0.0008,"open_interest":15202.0,"mark_price":6.4e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-22.2222,"volume":5.0,"mark_iv":75.56,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7.89,"volume_usd":7.89,"mid_price":6.5e-4},{"high":0.467,"low":0.466,"last":0.466,"instrument_name":"ETH-27NOV26-2800-P","bid_price":0.5485,"ask_price":0.5565,"open_interest":719.0,"mark_price":0.551869,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-0.2141,"volume":8.0,"mark_iv":90.42,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7121.12,"volume_usd":7121.12,"mid_price":0.5525},{"high":0.0475,"low":0.028,"last":0.0315,"instrument_name":"ETH-25DEC26-2000-C","bid_price":0.031,"ask_price":0.032,"open_interest":10948.0,"mark_price":0.032101,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-33.6842,"volume":797.0,"mark_iv":52.49,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":797.0,"volume_delayed_usd":0.0,"volume_realtime_usd":45362.98,"volume_usd":45362.98,"mid_price":0.0315},{"high":0.0008,"low":0.0002,"last":0.0002,"instrument_name":"ETH-16NOV26-2020-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":1576.0,"mark_price":1.88e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-75.0,"volume":364.0,"mark_iv":96.53,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":364.0,"volume_delayed_usd":0.0,"volume_realtime_usd":344.85,"volume_usd":344.85,"mid_price":0.0002},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-5500-P","bid_price":1.9545,"ask_price":1.995,"open_interest":0.0,"mark_price":1.970141,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.66,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.97475},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2020-P","bid_price":0.119,"ask_price":0.125,"open_interest":0.0,"mark_price":0.121459,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":80.74,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.122},{"high":0.17,"low":0.073,"last":0.17,"instrument_name":"ETH-27NOV26-2000-P","bid_price":0.111,"ask_price":0.1185,"open_interest":9385.0,"mark_price":0.115132,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":132.8767,"volume":164.0,"mark_iv":51.81,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":164.0,"volume_delayed_usd":0.0,"volume_realtime_usd":34046.32,"volume_usd":34046.32,"mid_price":0.11475},{"high":null,"low":null,"last":0.946,"instrument_name":"ETH-25JUN27-3800-P","bid_price":1.0525,"ask_price":1.08,"open_interest":2.0,"mark_price":1.063099,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.37,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.06625},{"high":null,"low":null,"last":0.15,"instrument_name":"ETH-27NOV26-2950-P","bid_price":0.6305,"ask_price":0.64,"open_interest":942.0,"mark_price":0.634979,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":99.13,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.63525},{"high":0.014,"low":0.009,"last":0.009,"instrument_name":"ETH-18NOV26-1660-P","bid_price":0.006,"ask_price":0.007,"open_interest":69.0,"mark_price":0.006461,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-21.7391,"volume":100.0,"mark_iv":90.78,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":100.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2174.4,"volume_usd":2174.4,"mid_price":0.0065},{"high":0.001,"low":0.0007,"last":0.0007,"instrument_name":"ETH-25DEC26-800-P","bid_price":0.0007,"ask_price":0.0008,"open_interest":8848.0,"mark_price":7.46e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2484.0,"mark_iv":105.5,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2484.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3247.57,"volume_usd":3247.57,"mid_price":7.5e-4},{"high":0.0286,"low":0.0095,"last":0.0095,"instrument_name":"ETH-27NOV26-1950-C","bid_price":0.01,"ask_price":0.011,"open_interest":2064.0,"mark_price":0.01104,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-66.7832,"volume":2193.0,"mark_iv":51.56,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2193.0,"volume_delayed_usd":0.0,"volume_realtime_usd":81227.06,"volume_usd":81227.06,"mid_price":0.0105},{"high":0.0005,"low":0.0002,"last":0.0002,"instrument_name":"ETH-20NOV26-2600-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":1163.0,"mark_price":1.89e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-60.0,"volume":154.0,"mark_iv":117.39,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":154.0,"volume_delayed_usd":0.0,"volume_realtime_usd":123.89,"volume_usd":123.89,"mid_price":0.0002},{"high":0.0105,"low":0.0105,"last":0.0105,"instrument_name":"ETH-18NOV26-1650-P","bid_price":0.0055,"ask_price":0.0065,"open_interest":5.0,"mark_price":0.005962,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":92.74,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":92.86,"volume_usd":92.86,"mid_price":0.006},{"high":0.0475,"low":0.0295,"last":0.0475,"instrument_name":"ETH-4DEC26-1850-C","bid_price":0.037,"ask_price":0.038,"open_interest":466.0,"mark_price":0.037649,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":23.3766,"volume":1660.0,"mark_iv":53.12,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1660.0,"volume_delayed_usd":0.0,"volume_realtime_usd":95337.27,"volume_usd":95337.27,"mid_price":0.0375},{"high":null,"low":null,"last":0.499,"instrument_name":"ETH-25JUN27-3000-P","bid_price":0.6425,"ask_price":0.6665,"open_interest":284.0,"mark_price":0.651528,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.01,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.6545},{"high":0.0055,"low":0.0039,"last":0.0055,"instrument_name":"ETH-26MAR27-800-P","bid_price":0.0042,"ask_price":0.0055,"open_interest":3605.0,"mark_price":0.004777,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":41.0256,"volume":1012.0,"mark_iv":78.44,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1012.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7294.57,"volume_usd":7294.57,"mid_price":0.00485},{"high":0.188,"low":0.1,"last":0.145,"instrument_name":"ETH-25DEC26-2000-P","bid_price":0.135,"ask_price":0.1385,"open_interest":8021.0,"mark_price":0.13675,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":45.0,"volume":353.0,"mark_iv":52.49,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":353.0,"volume_delayed_usd":0.0,"volume_realtime_usd":106800.52,"volume_usd":106800.52,"mid_price":0.13675},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2040-P","bid_price":0.13,"ask_price":0.1355,"open_interest":0.0,"mark_price":0.132466,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":84.39,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.13275},{"high":null,"low":null,"last":0.702,"instrument_name":"ETH-25DEC26-800-C","bid_price":0.5565,"ask_price":0.56,"open_interest":171.0,"mark_price":0.558887,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":105.5,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.55825},{"high":0.0004,"low":0.0003,"last":0.0003,"instrument_name":"ETH-25DEC26-5500-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":2192.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-25.0,"volume":170.0,"mark_iv":109.11,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":170.0,"volume_delayed_usd":0.0,"volume_realtime_usd":97.53,"volume_usd":97.53,"mid_price":0.0002},{"high":0.0025,"low":0.0025,"last":0.0025,"instrument_name":"ETH-26MAR27-4500-C","bid_price":0.0022,"ask_price":0.0023,"open_interest":9211.0,"mark_price":0.001988,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":64.4,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4.5,"volume_usd":4.5,"mid_price":0.00225},{"high":0.0005,"low":0.0004,"last":0.0004,"instrument_name":"ETH-25DEC26-4000-C","bid_price":0.0003,"ask_price":0.0006,"open_interest":17925.0,"mark_price":4.32e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-20.0,"volume":3.0,"mark_iv":88.21,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2.47,"volume_usd":2.47,"mid_price":4.5e-4},{"high":0.0055,"low":0.0029,"last":0.0029,"instrument_name":"ETH-4DEC26-2200-C","bid_price":0.0024,"ask_price":0.0028,"open_interest":493.0,"mark_price":0.002827,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-47.2727,"volume":308.0,"mark_iv":52.88,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":308.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2450.83,"volume_usd":2450.83,"mid_price":0.0026},{"high":0.068,"low":0.0565,"last":0.0565,"instrument_name":"ETH-24SEP27-3000-C","bid_price":0.0575,"ask_price":0.0605,"open_interest":336.0,"mark_price":0.059341,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-15.0376,"volume":277.0,"mark_iv":54.41,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":277.0,"volume_delayed_usd":0.0,"volume_realtime_usd":31288.99,"volume_usd":31288.99,"mid_price":0.059},{"high":0.0002,"low":0.0002,"last":0.0002,"instrument_name":"ETH-27NOV26-3500-C","bid_price":null,"ask_price":0.0002,"open_interest":4710.0,"mark_price":1.86e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":30.0,"mark_iv":127.16,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":30.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10.98,"volume_usd":10.98,"mid_price":null},{"high":0.0008,"low":0.0005,"last":0.0008,"instrument_name":"ETH-20NOV26-2250-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":3516.0,"mark_price":5.57e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":60.0,"volume":282.0,"mark_iv":86.53,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":282.0,"volume_delayed_usd":0.0,"volume_realtime_usd":320.41,"volume_usd":320.41,"mid_price":5.5e-4},{"high":0.333,"low":0.333,"last":0.333,"instrument_name":"ETH-29JAN27-2450-P","bid_price":0.3545,"ask_price":0.3655,"open_interest":326.0,"mark_price":0.360386,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":52.63,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3076.44,"volume_usd":3076.44,"mid_price":0.36},{"high":0.0065,"low":0.005,"last":0.0065,"instrument_name":"ETH-4DEC26-1400-P","bid_price":0.005,"ask_price":0.006,"open_interest":129.0,"mark_price":0.005463,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":18.1818,"volume":200.0,"mark_iv":78.48,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":200.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2108.9,"volume_usd":2108.9,"mid_price":0.0055},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1960-P","bid_price":0.0865,"ask_price":0.093,"open_interest":0.0,"mark_price":0.089634,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":65.36,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.08975},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25JUN27-4600-P","bid_price":1.475,"ask_price":1.503,"open_interest":0.0,"mark_price":1.487639,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.78,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.489},{"high":0.0065,"low":0.0065,"last":0.0065,"instrument_name":"ETH-27NOV26-1300-P","bid_price":0.0017,"ask_price":0.0021,"open_interest":0.0,"mark_price":0.001888,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":97.94,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":111.79,"volume_usd":111.79,"mid_price":0.0019},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2160-P","bid_price":0.1965,"ask_price":0.2025,"open_interest":0.0,"mark_price":0.198776,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":131.34,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1995},{"high":null,"low":null,"last":0.1315,"instrument_name":"ETH-29JAN27-2400-P","bid_price":0.3285,"ask_price":0.3405,"open_interest":2305.0,"mark_price":0.335412,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.58,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.3345},{"high":null,"low":null,"last":0.4445,"instrument_name":"ETH-25JUN27-1200-C","bid_price":0.383,"ask_price":0.3935,"open_interest":105.0,"mark_price":0.389443,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":60.98,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.38825},{"high":0.024,"low":0.0055,"last":0.0055,"instrument_name":"ETH-17NOV26-1680-P","bid_price":0.005,"ask_price":0.006,"open_interest":49.0,"mark_price":0.005439,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-59.2593,"volume":624.0,"mark_iv":94.62,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":624.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15439.59,"volume_usd":15439.59,"mid_price":0.0055},{"high":0.0135,"low":0.0095,"last":0.0115,"instrument_name":"ETH-25DEC26-1300-P","bid_price":0.007,"ask_price":0.008,"open_interest":5217.0,"mark_price":0.007465,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":21.0526,"volume":102.0,"mark_iv":71.87,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":102.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1739.7,"volume_usd":1739.7,"mid_price":0.0075},{"high":null,"low":null,"last":0.035,"instrument_name":"ETH-16NOV26-1960-P","bid_price":0.0855,"ask_price":0.0915,"open_interest":293.0,"mark_price":0.088072,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":81.78,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0885},{"high":0.0275,"low":0.02,"last":0.021,"instrument_name":"ETH-26MAR27-1200-P","bid_price":0.02,"ask_price":0.0215,"open_interest":2549.0,"mark_price":0.02075,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":5.0,"volume":257.0,"mark_iv":63.79,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":257.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9504.77,"volume_usd":9504.77,"mid_price":0.02075},{"high":0.014,"low":0.0065,"last":0.0075,"instrument_name":"ETH-25DEC26-2300-C","bid_price":0.007,"ask_price":0.0075,"open_interest":35759.0,"mark_price":0.007538,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-46.4286,"volume":526.0,"mark_iv":52.53,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":526.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7877.89,"volume_usd":7877.89,"mid_price":0.00725},{"high":0.03,"low":0.0145,"last":0.03,"instrument_name":"ETH-17NOV26-1720-P","bid_price":0.0075,"ask_price":0.0085,"open_interest":17.0,"mark_price":0.008188,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":57.8947,"volume":163.0,"mark_iv":85.96,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":163.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5756.1,"volume_usd":5756.1,"mid_price":0.008},{"high":0.0395,"low":0.0305,"last":0.0335,"instrument_name":"ETH-29JAN27-2200-C","bid_price":0.03,"ask_price":0.031,"open_interest":284.0,"mark_price":0.031046,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-15.1899,"volume":390.0,"mark_iv":52.22,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":390.0,"volume_delayed_usd":0.0,"volume_realtime_usd":24128.77,"volume_usd":24128.77,"mid_price":0.0305},{"high":0.068,"low":0.068,"last":0.068,"instrument_name":"ETH-20NOV26-2020-P","bid_price":0.1195,"ask_price":0.126,"open_interest":213.0,"mark_price":0.122248,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":62.06,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1294.48,"volume_usd":1294.48,"mid_price":0.12275},{"high":0.002,"low":0.0006,"last":0.0006,"instrument_name":"ETH-18NOV26-2050-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":105.0,"mark_price":7.55e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-70.0,"volume":585.0,"mark_iv":74.56,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":585.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1271.74,"volume_usd":1271.74,"mid_price":7.5e-4},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3400-P","bid_price":0.8395,"ask_price":0.868,"open_interest":0.0,"mark_price":0.851051,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.99,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.85375},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1500-P","bid_price":0.0032,"ask_price":0.0035,"open_interest":0.0,"mark_price":0.003323,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":105.57,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00335},{"high":0.0655,"low":0.0465,"last":0.0655,"instrument_name":"ETH-4DEC26-1900-P","bid_price":0.077,"ask_price":0.08,"open_interest":158.0,"mark_price":0.079147,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":40.8602,"volume":7.0,"mark_iv":52.34,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":7.0,"volume_delayed_usd":0.0,"volume_realtime_usd":685.21,"volume_usd":685.21,"mid_price":0.0785},{"high":0.006,"low":0.005,"last":0.005,"instrument_name":"ETH-26MAR27-3700-C","bid_price":0.0039,"ask_price":0.0047,"open_interest":8391.0,"mark_price":0.004311,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-16.6667,"volume":3.0,"mark_iv":58.99,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":29.16,"volume_usd":29.16,"mid_price":0.0043},{"high":0.045,"low":0.045,"last":0.045,"instrument_name":"ETH-16NOV26-1720-C","bid_price":0.0475,"ask_price":0.0525,"open_interest":50.0,"mark_price":0.049913,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":95.9,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4007.54,"volume_usd":4007.54,"mid_price":0.05},{"high":0.0023,"low":0.0013,"last":0.0013,"instrument_name":"ETH-26MAR27-5000-C","bid_price":0.0013,"ask_price":0.0017,"open_interest":10223.0,"mark_price":0.001408,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-18.75,"volume":605.0,"mark_iv":67.66,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":605.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1791.23,"volume_usd":1791.23,"mid_price":0.0015},{"high":0.0018,"low":0.0002,"last":0.0002,"instrument_name":"ETH-16NOV26-1500-P","bid_price":0.0002,"ask_price":0.0004,"open_interest":0.0,"mark_price":3.53e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-88.8889,"volume":421.0,"mark_iv":161.4,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":421.0,"volume_delayed_usd":0.0,"volume_realtime_usd":601.37,"volume_usd":601.37,"mid_price":0.0003},{"high":0.0175,"low":0.0055,"last":0.006,"instrument_name":"ETH-16NOV26-1820-C","bid_price":0.009,"ask_price":0.01,"open_interest":266.0,"mark_price":0.009632,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-65.7143,"volume":606.0,"mark_iv":68.44,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":606.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12344.97,"volume_usd":12344.97,"mid_price":0.0095},{"high":null,"low":null,"last":0.4445,"instrument_name":"ETH-24SEP27-3700-P","bid_price":0.9895,"ask_price":1.019,"open_interest":1.0,"mark_price":1.001291,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.51,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.00425},{"high":0.0275,"low":0.0065,"last":0.0085,"instrument_name":"ETH-20NOV26-1900-C","bid_price":0.0085,"ask_price":0.0095,"open_interest":613.0,"mark_price":0.009084,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-69.0909,"volume":998.0,"mark_iv":59.03,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":998.0,"volume_delayed_usd":0.0,"volume_realtime_usd":20440.28,"volume_usd":20440.28,"mid_price":0.009},{"high":null,"low":null,"last":0.0205,"instrument_name":"ETH-24SEP27-4500-C","bid_price":0.0145,"ask_price":0.017,"open_interest":4.0,"mark_price":0.015855,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.75,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.01575},{"high":null,"low":null,"last":0.505,"instrument_name":"ETH-26MAR27-1200-C","bid_price":0.3595,"ask_price":0.3695,"open_interest":68.0,"mark_price":0.365288,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.79,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.3645},{"high":0.0055,"low":0.0038,"last":0.0049,"instrument_name":"ETH-18NOV26-1500-P","bid_price":0.0018,"ask_price":0.0022,"open_interest":1398.0,"mark_price":0.001987,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":25.641,"volume":1767.0,"mark_iv":122.27,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1767.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15727.54,"volume_usd":15727.54,"mid_price":0.002},{"high":0.1495,"low":0.0559,"last":0.1495,"instrument_name":"ETH-16NOV26-2000-P","bid_price":0.108,"ask_price":0.1125,"open_interest":626.0,"mark_price":0.110153,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":167.4419,"volume":131.0,"mark_iv":92.75,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":131.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14809.14,"volume_usd":14809.14,"mid_price":0.11025},{"high":0.0635,"low":0.054,"last":0.054,"instrument_name":"ETH-24SEP27-3100-C","bid_price":0.052,"ask_price":0.055,"open_interest":30.0,"mark_price":0.053811,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-14.9606,"volume":2.0,"mark_iv":54.57,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":212.46,"volume_usd":212.46,"mid_price":0.0535},{"high":0.02,"low":0.0049,"last":0.006,"instrument_name":"ETH-17NOV26-1860-C","bid_price":0.0065,"ask_price":0.0075,"open_interest":339.0,"mark_price":0.007583,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-70.0,"volume":964.0,"mark_iv":65.89,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":964.0,"volume_delayed_usd":0.0,"volume_realtime_usd":21357.76,"volume_usd":21357.76,"mid_price":0.007},{"high":null,"low":null,"last":0.012,"instrument_name":"ETH-24SEP27-5200-C","bid_price":0.009,"ask_price":0.0105,"open_interest":256.0,"mark_price":0.009821,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.13,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00975},{"high":0.0445,"low":0.03,"last":0.0335,"instrument_name":"ETH-26MAR27-2500-C","bid_price":0.031,"ask_price":0.0325,"open_interest":10953.0,"mark_price":0.031845,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-20.2381,"volume":83.0,"mark_iv":53.05,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":83.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5268.23,"volume_usd":5268.23,"mid_price":0.03175},{"high":0.032,"low":0.0275,"last":0.032,"instrument_name":"ETH-24SEP27-1000-P","bid_price":0.029,"ask_price":0.031,"open_interest":573.0,"mark_price":0.029804,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":16.3636,"volume":5.0,"mark_iv":63.17,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":267.67,"volume_usd":267.67,"mid_price":0.03},{"high":0.0705,"low":0.05,"last":0.0595,"instrument_name":"ETH-26MAR27-1500-P","bid_price":0.0535,"ask_price":0.055,"open_interest":4684.0,"mark_price":0.054056,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":19.0,"volume":44.0,"mark_iv":57.52,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":44.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4290.05,"volume_usd":4290.05,"mid_price":0.05425},{"high":0.0007,"low":0.0004,"last":0.0004,"instrument_name":"ETH-27NOV26-2850-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":5.5e3,"mark_price":2.14e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-42.8571,"volume":151.0,"mark_iv":93.02,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":151.0,"volume_delayed_usd":0.0,"volume_realtime_usd":187.83,"volume_usd":187.83,"mid_price":2.5e-4},{"high":0.198,"low":0.165,"last":0.165,"instrument_name":"ETH-24SEP27-2000-C","bid_price":0.172,"ask_price":0.1765,"open_interest":643.0,"mark_price":0.174014,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-16.6667,"volume":13.0,"mark_iv":54.31,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":13.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4512.72,"volume_usd":4512.72,"mid_price":0.17425},{"high":0.134,"low":0.104,"last":0.134,"instrument_name":"ETH-27NOV26-2050-P","bid_price":0.1365,"ask_price":0.1435,"open_interest":1585.0,"mark_price":0.14008,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":28.8462,"volume":40.0,"mark_iv":52.0,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":40.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7944.69,"volume_usd":7944.69,"mid_price":0.14},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-3800-P","bid_price":1.04,"ask_price":1.0705,"open_interest":0.0,"mark_price":1.051828,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.61,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.05525},{"high":0.065,"low":0.065,"last":0.065,"instrument_name":"ETH-19NOV26-1700-C","bid_price":0.0645,"ask_price":0.071,"open_interest":0.0,"mark_price":0.068293,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":79.37,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5833.17,"volume_usd":5833.17,"mid_price":0.06775},{"high":0.5285,"low":0.5285,"last":0.5285,"instrument_name":"ETH-25JUN27-2700-P","bid_price":0.4975,"ask_price":0.52,"open_interest":91.0,"mark_price":0.506205,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.49,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4701.83,"volume_usd":4701.83,"mid_price":0.50875},{"high":0.0004,"low":0.0001,"last":0.0002,"instrument_name":"ETH-20NOV26-3000-C","bid_price":null,"ask_price":0.0001,"open_interest":1218.0,"mark_price":9.9e-5,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":100.0,"volume":972.0,"mark_iv":147.81,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":972.0,"volume_delayed_usd":0.0,"volume_realtime_usd":414.43,"volume_usd":414.43,"mid_price":null},{"high":0.0125,"low":0.0018,"last":0.002,"instrument_name":"ETH-17NOV26-1920-C","bid_price":0.0018,"ask_price":0.0023,"open_interest":359.0,"mark_price":0.00233,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-84.0,"volume":369.0,"mark_iv":66.75,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":369.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4078.99,"volume_usd":4078.99,"mid_price":0.00205},{"high":0.0175,"low":0.01,"last":0.01,"instrument_name":"ETH-29JAN27-1200-P","bid_price":0.01,"ask_price":0.011,"open_interest":0.0,"mark_price":0.010477,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-37.5,"volume":240.0,"mark_iv":68.6,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":240.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6108.79,"volume_usd":6108.79,"mid_price":0.0105},{"high":0.0505,"low":0.0385,"last":0.0425,"instrument_name":"ETH-25JUN27-2900-C","bid_price":0.0375,"ask_price":0.039,"open_interest":1346.0,"mark_price":0.037935,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-15.8416,"volume":148.0,"mark_iv":53.81,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":148.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12010.44,"volume_usd":12010.44,"mid_price":0.03825},{"high":0.0019,"low":0.0003,"last":0.0003,"instrument_name":"ETH-16NOV26-1960-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":870.0,"mark_price":3.67e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-84.2105,"volume":179.0,"mark_iv":81.78,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":179.0,"volume_delayed_usd":0.0,"volume_realtime_usd":234.56,"volume_usd":234.56,"mid_price":3.5e-4},{"high":0.0185,"low":0.0019,"last":0.008,"instrument_name":"ETH-20NOV26-1600-P","bid_price":0.006,"ask_price":0.0065,"open_interest":3614.0,"mark_price":0.006369,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":321.0526,"volume":3988.0,"mark_iv":90.41,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3988.0,"volume_delayed_usd":0.0,"volume_realtime_usd":80664.08,"volume_usd":80664.08,"mid_price":0.00625},{"high":0.1565,"low":0.116,"last":0.1565,"instrument_name":"ETH-25JUN27-1700-P","bid_price":0.1245,"ask_price":0.126,"open_interest":4221.0,"mark_price":0.124774,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":34.9138,"volume":10.0,"mark_iv":55.09,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2250.82,"volume_usd":2250.82,"mid_price":0.12525},{"high":0.0275,"low":0.014,"last":0.014,"instrument_name":"ETH-27NOV26-1650-P","bid_price":0.0145,"ask_price":0.0155,"open_interest":0.0,"mark_price":0.014953,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-49.0909,"volume":338.0,"mark_iv":65.94,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":338.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12397.66,"volume_usd":12397.66,"mid_price":0.015},{"high":null,"low":null,"last":0.2805,"instrument_name":"ETH-29JAN27-2600-P","bid_price":0.432,"ask_price":0.4435,"open_interest":186.0,"mark_price":0.437305,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.81,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.43775},{"high":0.0875,"low":0.019,"last":0.087,"instrument_name":"ETH-20NOV26-1850-P","bid_price":0.0425,"ask_price":0.0445,"open_interest":2013.0,"mark_price":0.043388,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":346.1538,"volume":571.0,"mark_iv":60.47,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":571.0,"volume_delayed_usd":0.0,"volume_realtime_usd":40198.93,"volume_usd":40198.93,"mid_price":0.0435},{"high":0.1315,"low":0.0955,"last":0.1175,"instrument_name":"ETH-29JAN27-1900-P","bid_price":0.121,"ask_price":0.1225,"open_interest":1966.0,"mark_price":0.121702,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":23.0366,"volume":269.0,"mark_iv":53.21,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":269.0,"volume_delayed_usd":0.0,"volume_realtime_usd":50952.57,"volume_usd":50952.57,"mid_price":0.12175},{"high":0.0024,"low":0.0011,"last":0.0011,"instrument_name":"ETH-29JAN27-3600-C","bid_price":0.001,"ask_price":0.0016,"open_interest":876.0,"mark_price":0.001278,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-47.619,"volume":769.0,"mark_iv":64.06,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":769.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1655.28,"volume_usd":1655.28,"mid_price":0.0013},{"high":0.2155,"low":0.2155,"last":0.2155,"instrument_name":"ETH-26MAR27-1500-C","bid_price":0.2325,"ask_price":0.2365,"open_interest":228.0,"mark_price":0.234728,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":18.0,"mark_iv":57.52,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":18.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6719.09,"volume_usd":6719.09,"mid_price":0.2345},{"high":0.063,"low":0.038,"last":0.0415,"instrument_name":"ETH-16NOV26-1680-C","bid_price":0.0675,"ask_price":0.0725,"open_interest":18.0,"mark_price":0.070349,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-34.127,"volume":35.0,"mark_iv":108.52,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":35.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3219.18,"volume_usd":3219.18,"mid_price":0.07},{"high":0.517,"low":0.516,"last":0.516,"instrument_name":"ETH-27NOV26-2600-P","bid_price":0.438,"ask_price":0.4455,"open_interest":690.0,"mark_price":0.441171,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-0.1934,"volume":8.0,"mark_iv":80.95,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7095.04,"volume_usd":7095.04,"mid_price":0.44175},{"high":null,"low":null,"last":0.0235,"instrument_name":"ETH-24SEP27-4400-C","bid_price":0.016,"ask_price":0.018,"open_interest":235.0,"mark_price":0.017127,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.59,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.017},{"high":0.0055,"low":0.0055,"last":0.0055,"instrument_name":"ETH-24SEP27-6500-C","bid_price":0.0045,"ask_price":0.0055,"open_interest":2220.0,"mark_price":0.00503,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":61.06,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9.91,"volume_usd":9.91,"mid_price":0.005},{"high":null,"low":null,"last":0.5605,"instrument_name":"ETH-27NOV26-3000-P","bid_price":0.659,"ask_price":0.668,"open_interest":654.0,"mark_price":0.662661,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":100.82,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.6635},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-1300-C","bid_price":0.279,"ask_price":0.2835,"open_interest":0.0,"mark_price":0.281483,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":97.94,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.28125},{"high":null,"low":null,"last":0.1495,"instrument_name":"ETH-24SEP27-1800-P","bid_price":0.1745,"ask_price":0.179,"open_interest":258.0,"mark_price":0.176922,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.03,"underlying_price":1877.7,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17675},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2040-C","bid_price":0.0007,"ask_price":0.001,"open_interest":0.0,"mark_price":8.46e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":73.63,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":8.5e-4},{"high":0.05,"low":0.025,"last":0.03,"instrument_name":"ETH-27NOV26-1750-P","bid_price":0.028,"ask_price":0.029,"open_interest":795.0,"mark_price":0.028488,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":9.0909,"volume":1606.0,"mark_iv":58.91,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1606.0,"volume_delayed_usd":0.0,"volume_realtime_usd":108542.77,"volume_usd":108542.77,"mid_price":0.0285},{"high":0.042,"low":0.02,"last":0.02,"instrument_name":"ETH-4DEC26-1650-P","bid_price":0.0205,"ask_price":0.0215,"open_interest":576.0,"mark_price":0.021227,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-46.6667,"volume":1786.0,"mark_iv":61.86,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1786.0,"volume_delayed_usd":0.0,"volume_realtime_usd":113550.1,"volume_usd":113550.1,"mid_price":0.021},{"high":0.0774,"low":0.061,"last":0.074,"instrument_name":"ETH-29JAN27-1950-C","bid_price":0.0665,"ask_price":0.0675,"open_interest":770.0,"mark_price":0.066844,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-4.3928,"volume":524.0,"mark_iv":52.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":524.0,"volume_delayed_usd":0.0,"volume_realtime_usd":68554.59,"volume_usd":68554.59,"mid_price":0.067},{"high":0.015,"low":0.0011,"last":0.0049,"instrument_name":"ETH-18NOV26-1600-P","bid_price":0.0039,"ask_price":0.0043,"open_interest":667.0,"mark_price":0.004109,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":345.4545,"volume":731.0,"mark_iv":102.94,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":731.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11194.42,"volume_usd":11194.42,"mid_price":0.0041},{"high":0.0024,"low":0.002,"last":0.002,"instrument_name":"ETH-29JAN27-3400-C","bid_price":0.0014,"ask_price":0.002,"open_interest":857.0,"mark_price":0.001686,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-16.6667,"volume":7.0,"mark_iv":61.76,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":7.0,"volume_delayed_usd":0.0,"volume_realtime_usd":25.92,"volume_usd":25.92,"mid_price":0.0017},{"high":0.0075,"low":0.0075,"last":0.0075,"instrument_name":"ETH-26MAR27-3300-C","bid_price":0.007,"ask_price":0.008,"open_interest":2664.0,"mark_price":0.007402,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":48.0,"mark_iv":56.45,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":48.0,"volume_delayed_usd":0.0,"volume_realtime_usd":629.47,"volume_usd":629.47,"mid_price":0.0075},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-2750-P","bid_price":0.5105,"ask_price":0.523,"open_interest":0.0,"mark_price":0.517159,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.55,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.51675},{"high":0.103,"low":0.039,"last":0.103,"instrument_name":"ETH-20NOV26-1950-P","bid_price":0.083,"ask_price":0.0895,"open_interest":3317.0,"mark_price":0.08614,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":157.5,"volume":128.0,"mark_iv":59.33,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":128.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11965.78,"volume_usd":11965.78,"mid_price":0.08625},{"high":0.0013,"low":0.0005,"last":0.0005,"instrument_name":"ETH-17NOV26-2080-C","bid_price":0.0003,"ask_price":0.0006,"open_interest":61.0,"mark_price":4.52e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-58.3333,"volume":219.0,"mark_iv":92.48,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":219.0,"volume_delayed_usd":0.0,"volume_realtime_usd":394.69,"volume_usd":394.69,"mid_price":4.5e-4},{"high":0.02,"low":0.009,"last":0.01,"instrument_name":"ETH-17NOV26-1660-P","bid_price":0.0043,"ask_price":0.0047,"open_interest":40.0,"mark_price":0.004583,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":-23.0769,"volume":272.0,"mark_iv":99.76,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":272.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7013.44,"volume_usd":7013.44,"mid_price":0.0045},{"high":null,"low":null,"last":0.688,"instrument_name":"ETH-25JUN27-4200-P","bid_price":1.2615,"ask_price":1.293,"open_interest":3.0,"mark_price":1.274638,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.69,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.27725},{"high":null,"low":null,"last":0.4415,"instrument_name":"ETH-25DEC26-1300-C","bid_price":0.2865,"ask_price":0.292,"open_interest":50.0,"mark_price":0.289443,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":71.87,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.28925},{"high":0.0029,"low":0.0029,"last":0.0029,"instrument_name":"ETH-20NOV26-1460-P","bid_price":0.0025,"ask_price":0.0028,"open_interest":0.0,"mark_price":0.002626,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":112.02,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26.27,"volume_usd":26.27,"mid_price":0.00265},{"high":0.0015,"low":0.0006,"last":0.0006,"instrument_name":"ETH-27NOV26-2550-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":3253.0,"mark_price":4.02e-4,"interest_rate":0.0,"creation_timestamp":1794733026039,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":139.0,"mark_iv":78.21,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":139.0,"volume_delayed_usd":0.0,"volume_realtime_usd":284.59,"volume_usd":284.59,"mid_price":0.0004},{"high":0.015,"low":0.003,"last":0.003,"instrument_name":"ETH-16NOV26-1840-C","bid_price":0.005,"ask_price":0.006,"open_interest":103.0,"mark_price":0.006013,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":-78.5714,"volume":570.0,"mark_iv":68.33,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":570.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8911.54,"volume_usd":8911.54,"mid_price":0.0055},{"high":0.017,"low":0.0115,"last":0.0115,"instrument_name":"ETH-26MAR27-3000-C","bid_price":0.0115,"ask_price":0.0125,"open_interest":9847.0,"mark_price":0.012052,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":-32.3529,"volume":94.0,"mark_iv":54.78,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":94.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2395.33,"volume_usd":2395.33,"mid_price":0.012},{"high":0.0365,"low":0.0135,"last":0.0175,"instrument_name":"ETH-20NOV26-1850-C","bid_price":0.017,"ask_price":0.018,"open_interest":581.0,"mark_price":0.017332,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":-52.0548,"volume":560.0,"mark_iv":60.47,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":560.0,"volume_delayed_usd":0.0,"volume_realtime_usd":22378.36,"volume_usd":22378.36,"mid_price":0.0175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1900-C","bid_price":0.0065,"ask_price":0.0075,"open_interest":0.0,"mark_price":0.007608,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.42,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.007},{"high":0.05,"low":0.006,"last":0.022,"instrument_name":"ETH-20NOV26-1750-P","bid_price":0.0185,"ask_price":0.0195,"open_interest":1281.0,"mark_price":0.019332,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":266.6667,"volume":1278.0,"mark_iv":69.64,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1278.0,"volume_delayed_usd":0.0,"volume_realtime_usd":51740.63,"volume_usd":51740.63,"mid_price":0.019},{"high":0.125,"low":0.0655,"last":0.0945,"instrument_name":"ETH-25DEC26-1900-P","bid_price":0.098,"ask_price":0.1,"open_interest":10962.0,"mark_price":0.099051,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":44.2748,"volume":585.0,"mark_iv":53.05,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":585.0,"volume_delayed_usd":0.0,"volume_realtime_usd":102866.27,"volume_usd":102866.27,"mid_price":0.099},{"high":0.007,"low":0.0048,"last":0.0048,"instrument_name":"ETH-29JAN27-2900-C","bid_price":0.0036,"ask_price":0.0044,"open_interest":1139.0,"mark_price":0.003996,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":-31.4286,"volume":103.0,"mark_iv":55.64,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":103.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1252.09,"volume_usd":1252.09,"mid_price":0.004},{"high":0.0415,"low":0.013,"last":0.0155,"instrument_name":"ETH-17NOV26-1800-C","bid_price":0.0205,"ask_price":0.022,"open_interest":586.0,"mark_price":0.021197,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":-62.6506,"volume":835.0,"mark_iv":70.39,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":835.0,"volume_delayed_usd":0.0,"volume_realtime_usd":37074.75,"volume_usd":37074.75,"mid_price":0.02125},{"high":null,"low":null,"last":0.6615,"instrument_name":"ETH-25JUN27-4100-P","bid_price":1.2105,"ask_price":1.2395,"open_interest":0.0,"mark_price":1.221598,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.39,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.225},{"high":0.027,"low":0.027,"last":0.027,"instrument_name":"ETH-25JUN27-3200-C","bid_price":0.0255,"ask_price":0.0265,"open_interest":1872.0,"mark_price":0.02593,"interest_rate":0.0,"creation_timestamp":1794733026040,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":54.54,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":243.62,"volume_usd":243.62,"mid_price":0.026},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1400-C","bid_price":0.2215,"ask_price":0.226,"open_interest":0.0,"mark_price":0.224138,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":139.87,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.22375},{"high":null,"low":null,"last":0.245,"instrument_name":"ETH-24SEP27-2600-P","bid_price":0.463,"ask_price":0.489,"open_interest":1703.0,"mark_price":0.474738,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.1,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.476},{"high":null,"low":null,"last":0.8505,"instrument_name":"ETH-27NOV26-3800-P","bid_price":1.101,"ask_price":1.1115,"open_interest":17.0,"mark_price":1.105889,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":132.27,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.10625},{"high":null,"low":null,"last":0.0865,"instrument_name":"ETH-29JAN27-2200-P","bid_price":0.2335,"ask_price":0.247,"open_interest":955.0,"mark_price":0.240024,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.22,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.24025},{"high":0.0255,"low":0.0065,"last":0.0065,"instrument_name":"ETH-16NOV26-1720-P","bid_price":0.0042,"ask_price":0.0046,"open_interest":305.0,"mark_price":0.004429,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-35.0,"volume":457.0,"mark_iv":95.9,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":457.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10038.73,"volume_usd":10038.73,"mid_price":0.0044},{"high":0.0006,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2060-C","bid_price":null,"ask_price":0.0002,"open_interest":524.0,"mark_price":1.56e-4,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-83.3333,"volume":80.0,"mark_iv":108.17,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":80.0,"volume_delayed_usd":0.0,"volume_realtime_usd":62.51,"volume_usd":62.51,"mid_price":null},{"high":0.0565,"low":0.017,"last":0.0565,"instrument_name":"ETH-16NOV26-1880-P","bid_price":0.042,"ask_price":0.0485,"open_interest":1168.0,"mark_price":0.045096,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":232.3529,"volume":84.0,"mark_iv":66.49,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":84.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2815.34,"volume_usd":2815.34,"mid_price":0.04525},{"high":null,"low":null,"last":null,"instrument_name":"ETH-4DEC26-1200-P","bid_price":0.0017,"ask_price":0.0022,"open_interest":0.0,"mark_price":0.001982,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":94.83,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00195},{"high":0.0004,"low":0.0001,"last":0.0001,"instrument_name":"ETH-20NOV26-2700-C","bid_price":null,"ask_price":0.0002,"open_interest":2263.0,"mark_price":1.75e-4,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-50.0,"volume":558.0,"mark_iv":126.96,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":558.0,"volume_delayed_usd":0.0,"volume_realtime_usd":376.58,"volume_usd":376.58,"mid_price":null},{"high":0.028,"low":0.028,"last":0.028,"instrument_name":"ETH-24SEP27-4100-C","bid_price":0.021,"ask_price":0.023,"open_interest":404.0,"mark_price":0.021958,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":56.2,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":106.81,"volume_usd":106.81,"mid_price":0.022},{"high":0.0125,"low":0.011,"last":0.011,"instrument_name":"ETH-26MAR27-3100-C","bid_price":0.0095,"ask_price":0.0105,"open_interest":3127.0,"mark_price":0.010086,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-12.0,"volume":11.0,"mark_iv":55.22,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":11.0,"volume_delayed_usd":0.0,"volume_realtime_usd":246.91,"volume_usd":246.91,"mid_price":0.01},{"high":0.03,"low":0.03,"last":0.03,"instrument_name":"ETH-19NOV26-1780-C","bid_price":0.0335,"ask_price":0.0355,"open_interest":0.0,"mark_price":0.034817,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":67.92,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2679.11,"volume_usd":2679.11,"mid_price":0.0345},{"high":0.03,"low":0.006,"last":0.008,"instrument_name":"ETH-16NOV26-1740-P","bid_price":0.0055,"ask_price":0.006,"open_interest":2207.0,"mark_price":0.005893,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":23.0769,"volume":3134.0,"mark_iv":90.16,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3134.0,"volume_delayed_usd":0.0,"volume_realtime_usd":49163.11,"volume_usd":49163.11,"mid_price":0.00575},{"high":0.1345,"low":0.1015,"last":0.1235,"instrument_name":"ETH-24SEP27-1600-P","bid_price":0.1225,"ask_price":0.1255,"open_interest":381.0,"mark_price":0.123674,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":21.6749,"volume":115.0,"mark_iv":55.82,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":115.0,"volume_delayed_usd":0.0,"volume_realtime_usd":23855.22,"volume_usd":23855.22,"mid_price":0.124},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1740-P","bid_price":0.015,"ask_price":0.016,"open_interest":0.0,"mark_price":0.015561,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":72.99,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0155},{"high":null,"low":null,"last":0.681,"instrument_name":"ETH-29JAN27-3400-P","bid_price":0.8625,"ask_price":0.8775,"open_interest":77.0,"mark_price":0.870105,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.87},{"high":0.0028,"low":0.0013,"last":0.0017,"instrument_name":"ETH-20NOV26-2070-C","bid_price":0.001,"ask_price":0.0014,"open_interest":1013.0,"mark_price":0.001231,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-39.2857,"volume":381.0,"mark_iv":66.38,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":381.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1090.03,"volume_usd":1090.03,"mid_price":0.0012},{"high":null,"low":null,"last":1.35,"instrument_name":"ETH-25JUN27-6000-P","bid_price":2.221,"ask_price":2.262,"open_interest":1.0,"mark_price":2.23905,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.3,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.2415},{"high":0.031,"low":0.031,"last":0.031,"instrument_name":"ETH-25JUN27-3100-C","bid_price":0.029,"ask_price":0.03,"open_interest":946.0,"mark_price":0.029317,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":54.26,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":168.12,"volume_usd":168.12,"mid_price":0.0295},{"high":0.0305,"low":0.0205,"last":0.023,"instrument_name":"ETH-26MAR27-2700-C","bid_price":0.0205,"ask_price":0.022,"open_interest":5021.0,"mark_price":0.021058,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-24.5902,"volume":22.0,"mark_iv":53.47,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":22.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1010.47,"volume_usd":1010.47,"mid_price":0.02125},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-3100-P","bid_price":0.699,"ask_price":0.7135,"open_interest":0.0,"mark_price":0.7063,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.16,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.70625},{"high":0.0095,"low":0.001,"last":0.001,"instrument_name":"ETH-16NOV26-1600-P","bid_price":0.0009,"ask_price":0.0013,"open_interest":140.0,"mark_price":0.001077,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-78.7234,"volume":1089.0,"mark_iv":133.42,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1089.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6986.64,"volume_usd":6986.64,"mid_price":0.0011},{"high":0.0185,"low":0.003,"last":0.0037,"instrument_name":"ETH-16NOV26-1850-C","bid_price":0.0038,"ask_price":0.0044,"open_interest":1274.0,"mark_price":0.004337,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-80.0,"volume":1740.0,"mark_iv":66.3,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1740.0,"volume_delayed_usd":0.0,"volume_realtime_usd":18603.23,"volume_usd":18603.23,"mid_price":0.0041},{"high":null,"low":null,"last":0.5085,"instrument_name":"ETH-25DEC26-3600-P","bid_price":0.983,"ask_price":0.9965,"open_interest":318.0,"mark_price":0.988906,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":79.83,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.98975},{"high":0.0275,"low":0.006,"last":0.0145,"instrument_name":"ETH-16NOV26-1800-C","bid_price":0.015,"ask_price":0.016,"open_interest":960.0,"mark_price":0.015412,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-9.375,"volume":2223.0,"mark_iv":72.67,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2223.0,"volume_delayed_usd":0.0,"volume_realtime_usd":42664.22,"volume_usd":42664.22,"mid_price":0.0155},{"high":0.0004,"low":0.0004,"last":0.0004,"instrument_name":"ETH-26MAR27-8000-C","bid_price":0.0001,"ask_price":0.0013,"open_interest":1093.0,"mark_price":3.02e-4,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":120.0,"mark_iv":80.42,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":120.0,"volume_delayed_usd":0.0,"volume_realtime_usd":86.74,"volume_usd":86.74,"mid_price":0.0007},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2060-P","bid_price":0.141,"ask_price":0.1475,"open_interest":0.0,"mark_price":0.143737,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":76.72,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.14425},{"high":0.0565,"low":0.0505,"last":0.0565,"instrument_name":"ETH-20NOV26-1970-P","bid_price":0.0935,"ask_price":0.0995,"open_interest":1292.0,"mark_price":0.096147,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":11.8812,"volume":2.0,"mark_iv":59.83,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":202.17,"volume_usd":202.17,"mid_price":0.0965},{"high":null,"low":null,"last":0.125,"instrument_name":"ETH-25JUN27-2200-C","bid_price":0.1015,"ask_price":0.103,"open_interest":1194.0,"mark_price":0.101796,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":53.42,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.10225},{"high":0.0009,"low":0.0005,"last":0.0005,"instrument_name":"ETH-25DEC26-3600-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":4280.0,"mark_price":5.38e-4,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-44.4444,"volume":53.0,"mark_iv":79.83,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":53.0,"volume_delayed_usd":0.0,"volume_realtime_usd":83.14,"volume_usd":83.14,"mid_price":5.5e-4},{"high":0.0265,"low":0.0105,"last":0.012,"instrument_name":"ETH-4DEC26-2000-C","bid_price":0.0115,"ask_price":0.012,"open_interest":1939.0,"mark_price":0.012445,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-53.8462,"volume":2306.0,"mark_iv":50.48,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2306.0,"volume_delayed_usd":0.0,"volume_realtime_usd":86357.81,"volume_usd":86357.81,"mid_price":0.01175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1600-C","bid_price":0.1155,"ask_price":0.1215,"open_interest":0.0,"mark_price":0.118969,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":90.41,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1185},{"high":0.086,"low":0.086,"last":0.086,"instrument_name":"ETH-19NOV26-1660-C","bid_price":0.0835,"ask_price":0.09,"open_interest":0.0,"mark_price":0.087449,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":85.78,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7744.47,"volume_usd":7744.47,"mid_price":0.08675},{"high":0.0001,"low":0.0001,"last":0.0001,"instrument_name":"ETH-25DEC26-9000-C","bid_price":null,"ask_price":0.0001,"open_interest":2417.0,"mark_price":0.0001,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":97.0,"mark_iv":143.77,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":97.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17.6,"volume_usd":17.6,"mid_price":null},{"high":null,"low":null,"last":0.657,"instrument_name":"ETH-25JUN27-900-C","bid_price":0.524,"ask_price":0.534,"open_interest":1.0,"mark_price":0.528893,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":68.04,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.529},{"high":0.005,"low":0.0032,"last":0.0032,"instrument_name":"ETH-17NOV26-1460-P","bid_price":0.0007,"ask_price":0.001,"open_interest":0.0,"mark_price":8.74e-4,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":-27.2727,"volume":162.0,"mark_iv":145.59,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":162.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1195.08,"volume_usd":1195.08,"mid_price":8.5e-4},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1640-P","bid_price":0.007,"ask_price":0.0075,"open_interest":0.0,"mark_price":0.007003,"interest_rate":0.0,"creation_timestamp":1794733026056,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":88.7,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00725},{"high":null,"low":null,"last":0.0215,"instrument_name":"ETH-25JUN27-3700-C","bid_price":0.0145,"ask_price":0.0155,"open_interest":348.0,"mark_price":0.014681,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.0,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.015},{"high":0.022,"low":0.011,"last":0.012,"instrument_name":"ETH-25DEC26-2200-C","bid_price":0.0115,"ask_price":0.012,"open_interest":51757.0,"mark_price":0.012056,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-45.4545,"volume":1230.0,"mark_iv":51.85,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1230.0,"volume_delayed_usd":0.0,"volume_realtime_usd":31926.12,"volume_usd":31926.12,"mid_price":0.01175},{"high":0.2555,"low":0.218,"last":0.2555,"instrument_name":"ETH-26MAR27-2100-P","bid_price":0.219,"ask_price":0.2235,"open_interest":2099.0,"mark_price":0.221241,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":17.2018,"volume":83.0,"mark_iv":53.0,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":83.0,"volume_delayed_usd":0.0,"volume_realtime_usd":35913.43,"volume_usd":35913.43,"mid_price":0.22125},{"high":0.0145,"low":0.0145,"last":0.0145,"instrument_name":"ETH-24SEP27-4800-C","bid_price":0.012,"ask_price":0.014,"open_interest":125.0,"mark_price":0.013083,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":57.58,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26.29,"volume_usd":26.29,"mid_price":0.013},{"high":null,"low":null,"last":0.4825,"instrument_name":"ETH-27NOV26-2850-P","bid_price":0.5755,"ask_price":0.5845,"open_interest":559.0,"mark_price":0.579564,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":93.02,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.58},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1940-C","bid_price":0.0036,"ask_price":0.004,"open_interest":0.0,"mark_price":0.00411,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.24,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0038},{"high":0.0335,"low":0.0145,"last":0.023,"instrument_name":"ETH-29JAN27-1400-P","bid_price":0.0225,"ask_price":0.0235,"open_interest":1067.0,"mark_price":0.022989,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":58.6207,"volume":65.0,"mark_iv":61.85,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":65.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2897.95,"volume_usd":2897.95,"mid_price":0.023},{"high":0.01,"low":0.01,"last":0.01,"instrument_name":"ETH-18NOV26-1640-P","bid_price":0.005,"ask_price":0.006,"open_interest":8.0,"mark_price":0.005468,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":8.0,"mark_iv":94.48,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":141.27,"volume_usd":141.27,"mid_price":0.0055},{"high":0.0525,"low":0.025,"last":0.025,"instrument_name":"ETH-18NOV26-1760-C","bid_price":0.038,"ask_price":0.0405,"open_interest":50.0,"mark_price":0.039445,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-52.381,"volume":63.0,"mark_iv":73.38,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":63.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5364.7,"volume_usd":5364.7,"mid_price":0.03925},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-2900-P","bid_price":0.591,"ask_price":0.6045,"open_interest":0.0,"mark_price":0.597648,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.64,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.59775},{"high":null,"low":null,"last":0.0005,"instrument_name":"ETH-26MAR27-7000-C","bid_price":0.0003,"ask_price":0.0008,"open_interest":8262.0,"mark_price":5.14e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":77.72,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":5.5e-4},{"high":0.08,"low":0.065,"last":0.0695,"instrument_name":"ETH-25JUN27-2500-C","bid_price":0.0655,"ask_price":0.067,"open_interest":3556.0,"mark_price":0.066232,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-13.125,"volume":226.0,"mark_iv":53.42,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":226.0,"volume_delayed_usd":0.0,"volume_realtime_usd":28455.77,"volume_usd":28455.77,"mid_price":0.06625},{"high":0.001,"low":0.0003,"last":0.0006,"instrument_name":"ETH-20NOV26-2350-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":8327.0,"mark_price":4.05e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-14.2857,"volume":2311.0,"mark_iv":96.69,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2311.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2341.67,"volume_usd":2341.67,"mid_price":0.0004},{"high":null,"low":null,"last":0.9435,"instrument_name":"ETH-25DEC26-4000-P","bid_price":1.2025,"ask_price":1.218,"open_interest":529.0,"mark_price":1.20973,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":88.21,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.21025},{"high":0.011,"low":0.008,"last":0.011,"instrument_name":"ETH-25JUN27-800-P","bid_price":0.0095,"ask_price":0.0105,"open_interest":2442.0,"mark_price":0.009913,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":37.5,"volume":2010.0,"mark_iv":70.94,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2010.0,"volume_delayed_usd":0.0,"volume_realtime_usd":30674.52,"volume_usd":30674.52,"mid_price":0.01},{"high":0.7015,"low":0.7015,"last":0.7015,"instrument_name":"ETH-24SEP27-3000-P","bid_price":0.6455,"ask_price":0.673,"open_interest":533.0,"mark_price":0.65704,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":54.41,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6152.75,"volume_usd":6152.75,"mid_price":0.65925},{"high":2.375,"low":2.375,"last":2.375,"instrument_name":"ETH-26MAR27-6000-P","bid_price":2.263,"ask_price":2.296,"open_interest":1.0,"mark_price":2.278149,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":73.51,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4154.16,"volume_usd":4154.16,"mid_price":2.2795},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-2800-P","bid_price":0.538,"ask_price":0.55,"open_interest":0.0,"mark_price":0.543852,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.83,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.544},{"high":0.0155,"low":0.01,"last":0.01,"instrument_name":"ETH-24SEP27-5000-C","bid_price":0.01,"ask_price":0.011,"open_interest":2244.0,"mark_price":0.011013,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-35.4839,"volume":221.0,"mark_iv":57.58,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":221.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6325.75,"volume_usd":6325.75,"mid_price":0.0105},{"high":null,"low":null,"last":0.2215,"instrument_name":"ETH-25DEC26-1600-C","bid_price":0.144,"ask_price":0.1475,"open_interest":632.0,"mark_price":0.146184,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.66,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.14575},{"high":null,"low":null,"last":0.3175,"instrument_name":"ETH-26MAR27-3100-P","bid_price":0.6945,"ask_price":0.713,"open_interest":445.0,"mark_price":0.703363,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.22,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.70375},{"high":0.0395,"low":0.016,"last":0.0275,"instrument_name":"ETH-17NOV26-1780-C","bid_price":0.0275,"ask_price":0.029,"open_interest":289.0,"mark_price":0.028253,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":14.5833,"volume":445.0,"mark_iv":74.06,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":445.0,"volume_delayed_usd":0.0,"volume_realtime_usd":19657.15,"volume_usd":19657.15,"mid_price":0.02825},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-1520-C","bid_price":0.1545,"ask_price":0.158,"open_interest":0.0,"mark_price":0.156901,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":155.26,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.15625},{"high":0.1065,"low":0.034,"last":0.0915,"instrument_name":"ETH-27NOV26-1900-P","bid_price":0.069,"ask_price":0.072,"open_interest":6393.0,"mark_price":0.071196,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":157.7465,"volume":436.0,"mark_iv":52.91,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":436.0,"volume_delayed_usd":0.0,"volume_realtime_usd":53830.71,"volume_usd":53830.71,"mid_price":0.0705},{"high":0.0135,"low":0.0019,"last":0.004,"instrument_name":"ETH-17NOV26-1600-P","bid_price":0.0026,"ask_price":0.0029,"open_interest":1.3e3,"mark_price":0.002761,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":110.5263,"volume":1962.0,"mark_iv":114.3,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1962.0,"volume_delayed_usd":0.0,"volume_realtime_usd":27869.51,"volume_usd":27869.51,"mid_price":0.00275},{"high":null,"low":null,"last":0.375,"instrument_name":"ETH-25JUN27-3400-P","bid_price":0.845,"ask_price":0.8705,"open_interest":30.0,"mark_price":0.854484,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.09,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.85775},{"high":0.0009,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2040-C","bid_price":null,"ask_price":0.0002,"open_interest":1826.0,"mark_price":1.49e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-80.0,"volume":123.0,"mark_iv":100.74,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":123.0,"volume_delayed_usd":0.0,"volume_realtime_usd":117.05,"volume_usd":117.05,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1880-P","bid_price":0.049,"ask_price":0.057,"open_interest":0.0,"mark_price":0.052943,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.6,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.053},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2080-P","bid_price":0.152,"ask_price":0.1585,"open_interest":0.0,"mark_price":0.154558,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":92.48,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.15525},{"high":null,"low":null,"last":0.438,"instrument_name":"ETH-25DEC26-3800-P","bid_price":1.0925,"ask_price":1.107,"open_interest":113.0,"mark_price":1.099285,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":83.64,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.09975},{"high":null,"low":null,"last":0.0435,"instrument_name":"ETH-24SEP27-3600-C","bid_price":0.0325,"ask_price":0.035,"open_interest":557.0,"mark_price":0.033749,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.39,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.03375},{"high":0.044,"low":0.0295,"last":0.044,"instrument_name":"ETH-25JUN27-1200-P","bid_price":0.036,"ask_price":0.0375,"open_interest":1025.0,"mark_price":0.036752,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":49.1525,"volume":380.0,"mark_iv":60.98,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":380.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26778.63,"volume_usd":26778.63,"mid_price":0.03675},{"high":0.0085,"low":0.0075,"last":0.0075,"instrument_name":"ETH-24SEP27-6000-C","bid_price":0.0055,"ask_price":0.007,"open_interest":1845.0,"mark_price":0.006277,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-11.7647,"volume":6.0,"mark_iv":59.85,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":84.86,"volume_usd":84.86,"mid_price":0.00625},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1920-C","bid_price":0.0049,"ask_price":0.0055,"open_interest":0.0,"mark_price":0.00557,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.06,"underlying_price":1802.74,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0052},{"high":0.246,"low":0.1415,"last":0.1845,"instrument_name":"ETH-27NOV26-2150-P","bid_price":0.19,"ask_price":0.197,"open_interest":7378.0,"mark_price":0.19304,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":30.3887,"volume":50.0,"mark_iv":54.3,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15874.23,"volume_usd":15874.23,"mid_price":0.1935},{"high":null,"low":null,"last":0.1175,"instrument_name":"ETH-29JAN27-2050-P","bid_price":0.17,"ask_price":0.1835,"open_interest":548.0,"mark_price":0.176545,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.67,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.17675},{"high":0.0027,"low":0.0027,"last":0.0027,"instrument_name":"ETH-29JAN27-3100-C","bid_price":0.0024,"ask_price":0.0031,"open_interest":235.0,"mark_price":0.002741,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":8.0,"mark_iv":58.16,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":8.0,"volume_delayed_usd":0.0,"volume_realtime_usd":39.1,"volume_usd":39.1,"mid_price":0.00275},{"high":0.052,"low":0.0395,"last":0.0395,"instrument_name":"ETH-29JAN27-2100-C","bid_price":0.0415,"ask_price":0.0425,"open_interest":517.0,"mark_price":0.042564,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-22.0907,"volume":70.0,"mark_iv":52.35,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":70.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5931.71,"volume_usd":5931.71,"mid_price":0.042},{"high":0.0004,"low":0.0003,"last":0.0003,"instrument_name":"ETH-27NOV26-3300-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":4282.0,"mark_price":1.8e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-25.0,"volume":1070.0,"mark_iv":116.81,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1070.0,"volume_delayed_usd":0.0,"volume_realtime_usd":577.74,"volume_usd":577.74,"mid_price":0.0002},{"high":null,"low":null,"last":0.0013,"instrument_name":"ETH-26MAR27-5500-C","bid_price":0.0008,"ask_price":0.0014,"open_interest":4348.0,"mark_price":0.001083,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.84,"underlying_price":1830.76,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0011},{"high":0.0021,"low":0.0005,"last":0.0008,"instrument_name":"ETH-17NOV26-2000-C","bid_price":0.0006,"ask_price":0.0009,"open_interest":495.0,"mark_price":7.51e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-61.9048,"volume":65.0,"mark_iv":76.89,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":65.0,"volume_delayed_usd":0.0,"volume_realtime_usd":141.65,"volume_usd":141.65,"mid_price":7.5e-4},{"high":0.052,"low":0.0215,"last":0.0305,"instrument_name":"ETH-25DEC26-1600-P","bid_price":0.0295,"ask_price":0.0305,"open_interest":10836.0,"mark_price":0.029903,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":41.8605,"volume":706.0,"mark_iv":59.66,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":706.0,"volume_delayed_usd":0.0,"volume_realtime_usd":48800.6,"volume_usd":48800.6,"mid_price":0.03},{"high":null,"low":null,"last":0.478,"instrument_name":"ETH-24SEP27-2900-P","bid_price":0.599,"ask_price":0.625,"open_interest":332.0,"mark_price":0.609856,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.21,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.612},{"high":null,"low":null,"last":0.0004,"instrument_name":"ETH-16NOV26-2140-C","bid_price":null,"ask_price":0.0001,"open_interest":60.0,"mark_price":8.2e-5,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":125.5,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":0.0095,"low":0.0095,"last":0.0095,"instrument_name":"ETH-24SEP27-5500-C","bid_price":0.008,"ask_price":0.009,"open_interest":1377.0,"mark_price":0.008322,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":58.89,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17.38,"volume_usd":17.38,"mid_price":0.0085},{"high":0.0995,"low":0.06,"last":0.067,"instrument_name":"ETH-27NOV26-1700-C","bid_price":0.077,"ask_price":0.08,"open_interest":86.0,"mark_price":0.078489,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-32.6633,"volume":56.0,"mark_iv":62.12,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":56.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7467.82,"volume_usd":7467.82,"mid_price":0.0785},{"high":0.209,"low":0.155,"last":0.209,"instrument_name":"ETH-20NOV26-2150-P","bid_price":0.1905,"ask_price":0.196,"open_interest":1691.0,"mark_price":0.193225,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":34.8387,"volume":3.0,"mark_iv":74.99,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":989.29,"volume_usd":989.29,"mid_price":0.19325},{"high":0.0225,"low":0.009,"last":0.009,"instrument_name":"ETH-4DEC26-1500-P","bid_price":0.009,"ask_price":0.0095,"open_interest":0.0,"mark_price":0.009256,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-52.6316,"volume":3735.0,"mark_iv":71.16,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3735.0,"volume_delayed_usd":0.0,"volume_realtime_usd":116866.66,"volume_usd":116866.66,"mid_price":0.00925},{"high":null,"low":null,"last":0.0895,"instrument_name":"ETH-24SEP27-2800-C","bid_price":0.071,"ask_price":0.0735,"open_interest":846.0,"mark_price":0.072511,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.11,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.07225},{"high":null,"low":null,"last":0.0001,"instrument_name":"ETH-25DEC26-11000-C","bid_price":null,"ask_price":0.0001,"open_interest":3319.0,"mark_price":4.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":151.1,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":0.09,"low":0.071,"last":0.071,"instrument_name":"ETH-29JAN27-1900-C","bid_price":0.077,"ask_price":0.0785,"open_interest":817.0,"mark_price":0.077586,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-19.774,"volume":180.0,"mark_iv":53.21,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":180.0,"volume_delayed_usd":0.0,"volume_realtime_usd":26991.87,"volume_usd":26991.87,"mid_price":0.07775},{"high":null,"low":null,"last":0.63,"instrument_name":"ETH-25JUN27-1000-C","bid_price":0.475,"ask_price":0.4845,"open_interest":101.0,"mark_price":0.480809,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":65.5,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.47975},{"high":0.0085,"low":0.0037,"last":0.0037,"instrument_name":"ETH-27NOV26-2050-C","bid_price":0.0035,"ask_price":0.0041,"open_interest":2033.0,"mark_price":0.004057,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-43.0769,"volume":1343.0,"mark_iv":52.0,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1343.0,"volume_delayed_usd":0.0,"volume_realtime_usd":15075.45,"volume_usd":15075.45,"mid_price":0.0038},{"high":0.3715,"low":0.3195,"last":0.3715,"instrument_name":"ETH-25JUN27-2300-P","bid_price":0.319,"ask_price":0.3405,"open_interest":1018.0,"mark_price":0.328955,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":16.2754,"volume":2.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1231.84,"volume_usd":1231.84,"mid_price":0.32975},{"high":0.024,"low":0.0034,"last":0.0047,"instrument_name":"ETH-17NOV26-1880-C","bid_price":0.0044,"ask_price":0.005,"open_interest":563.0,"mark_price":0.004984,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-80.4167,"volume":657.0,"mark_iv":64.88,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":657.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9006.08,"volume_usd":9006.08,"mid_price":0.0047},{"high":0.0395,"low":0.01,"last":0.018,"instrument_name":"ETH-17NOV26-1760-P","bid_price":0.012,"ask_price":0.013,"open_interest":187.0,"mark_price":0.012603,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":33.3333,"volume":540.0,"mark_iv":77.54,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":540.0,"volume_delayed_usd":0.0,"volume_realtime_usd":18079.31,"volume_usd":18079.31,"mid_price":0.0125},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1460-C","bid_price":0.19,"ask_price":0.195,"open_interest":0.0,"mark_price":0.192873,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":112.02,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1925},{"high":null,"low":null,"last":0.531,"instrument_name":"ETH-27NOV26-3200-P","bid_price":0.769,"ask_price":0.7785,"open_interest":503.0,"mark_price":0.773485,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":111.56,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.77375},{"high":0.0015,"low":0.0003,"last":0.0003,"instrument_name":"ETH-4DEC26-2600-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":1141.0,"mark_price":5.47e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-66.6667,"volume":1042.0,"mark_iv":67.45,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1042.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1694.42,"volume_usd":1694.42,"mid_price":5.5e-4},{"high":0.0006,"low":0.0002,"last":0.0003,"instrument_name":"ETH-20NOV26-2500-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":4233.0,"mark_price":2.9e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":593.0,"mark_iv":111.38,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":593.0,"volume_delayed_usd":0.0,"volume_realtime_usd":330.32,"volume_usd":330.32,"mid_price":0.0003},{"high":0.0012,"low":0.0011,"last":0.0012,"instrument_name":"ETH-18NOV26-2020-C","bid_price":0.0008,"ask_price":0.0011,"open_interest":0.0,"mark_price":9.59e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":9.0909,"volume":6.0,"mark_iv":70.38,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12.04,"volume_usd":12.04,"mid_price":9.5e-4},{"high":0.0605,"low":0.0605,"last":0.0605,"instrument_name":"ETH-29JAN27-1650-P","bid_price":0.057,"ask_price":0.058,"open_interest":0.0,"mark_price":0.057366,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":56.44,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":108.4,"volume_usd":108.4,"mid_price":0.0575},{"high":0.031,"low":0.023,"last":0.0285,"instrument_name":"ETH-29JAN27-2250-C","bid_price":0.0255,"ask_price":0.0265,"open_interest":496.0,"mark_price":0.02654,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":5.5556,"volume":90.0,"mark_iv":52.28,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":90.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3729.05,"volume_usd":3729.05,"mid_price":0.026},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-4000-P","bid_price":1.191,"ask_price":1.208,"open_interest":0.0,"mark_price":1.199061,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":69.47,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.1995},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2020-P","bid_price":0.119,"ask_price":0.1255,"open_interest":0.0,"mark_price":0.121756,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.38,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.12225},{"high":0.117,"low":0.117,"last":0.117,"instrument_name":"ETH-16NOV26-1580-C","bid_price":0.1215,"ask_price":0.126,"open_interest":0.0,"mark_price":0.124015,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":16.0,"mark_iv":138.58,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":16.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3341.28,"volume_usd":3341.28,"mid_price":0.12375},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1300-C","bid_price":0.2775,"ask_price":0.2815,"open_interest":0.0,"mark_price":0.27989,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":134.73,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2795},{"high":null,"low":null,"last":0.015,"instrument_name":"ETH-17NOV26-1940-P","bid_price":0.0755,"ask_price":0.0815,"open_interest":2153.0,"mark_price":0.078022,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":68.02,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0785},{"high":null,"low":null,"last":0.3205,"instrument_name":"ETH-25JUN27-3200-P","bid_price":0.743,"ask_price":0.767,"open_interest":48.0,"mark_price":0.752086,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.54,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.755},{"high":null,"low":null,"last":0.0001,"instrument_name":"ETH-27NOV26-4600-C","bid_price":null,"ask_price":0.0001,"open_interest":2964.0,"mark_price":7.5e-5,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":159.93,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":null,"low":null,"last":0.046,"instrument_name":"ETH-24SEP27-3700-C","bid_price":0.0295,"ask_price":0.032,"open_interest":95.0,"mark_price":0.030795,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.51,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.03075},{"high":0.1285,"low":0.1145,"last":0.1145,"instrument_name":"ETH-25JUN27-2100-C","bid_price":0.117,"ask_price":0.119,"open_interest":198.0,"mark_price":0.117735,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-10.8949,"volume":2.0,"mark_iv":53.58,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":435.87,"volume_usd":435.87,"mid_price":0.118},{"high":0.042,"low":0.02,"last":0.042,"instrument_name":"ETH-18NOV26-1860-P","bid_price":0.0405,"ask_price":0.0435,"open_interest":121.0,"mark_price":0.0426,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":110.0,"volume":124.0,"mark_iv":63.44,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":124.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5412.31,"volume_usd":5412.31,"mid_price":0.042},{"high":0.0115,"low":0.0115,"last":0.0115,"instrument_name":"ETH-26MAR27-3200-C","bid_price":0.008,"ask_price":0.009,"open_interest":3128.0,"mark_price":0.00857,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":55.78,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":65.3,"volume_usd":65.3,"mid_price":0.0085},{"high":0.0005,"low":0.0005,"last":0.0005,"instrument_name":"ETH-25DEC26-3800-C","bid_price":0.0004,"ask_price":0.0006,"open_interest":9934.0,"mark_price":4.52e-4,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":83.64,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1.79,"volume_usd":1.79,"mid_price":0.0005},{"high":0.1645,"low":0.155,"last":0.155,"instrument_name":"ETH-24SEP27-2100-C","bid_price":0.1535,"ask_price":0.1575,"open_interest":79.0,"mark_price":0.156131,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-5.7751,"volume":20.0,"mark_iv":54.3,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":20.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5652.55,"volume_usd":5652.55,"mid_price":0.1555},{"high":0.054,"low":0.036,"last":0.0375,"instrument_name":"ETH-26MAR27-2400-C","bid_price":0.0385,"ask_price":0.04,"open_interest":14234.0,"mark_price":0.03941,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":-30.5556,"volume":54.0,"mark_iv":52.97,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":54.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4284.03,"volume_usd":4284.03,"mid_price":0.03925},{"high":null,"low":null,"last":0.663,"instrument_name":"ETH-26MAR27-4000-P","bid_price":1.177,"ask_price":1.1995,"open_interest":1.0,"mark_price":1.187981,"interest_rate":0.0,"creation_timestamp":1794733026057,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.04,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.18825},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-1600-C","bid_price":0.1125,"ask_price":0.117,"open_interest":0.0,"mark_price":0.114987,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":114.3,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.11475},{"high":0.3755,"low":0.3755,"last":0.3755,"instrument_name":"ETH-27NOV26-2550-P","bid_price":0.4095,"ask_price":0.417,"open_interest":438.0,"mark_price":0.413504,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":11.0,"mark_iv":78.21,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":11.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7649.44,"volume_usd":7649.44,"mid_price":0.41325},{"high":0.0565,"low":0.0115,"last":0.0275,"instrument_name":"ETH-16NOV26-1760-C","bid_price":0.03,"ask_price":0.0325,"open_interest":684.0,"mark_price":0.031051,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-51.3274,"volume":1108.0,"mark_iv":83.67,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1108.0,"volume_delayed_usd":0.0,"volume_realtime_usd":37833.08,"volume_usd":37833.08,"mid_price":0.03125},{"high":0.0395,"low":0.0395,"last":0.0395,"instrument_name":"ETH-24SEP27-3400-C","bid_price":0.039,"ask_price":0.0415,"open_interest":199.0,"mark_price":0.040325,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":3.0,"mark_iv":54.99,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":206.58,"volume_usd":206.58,"mid_price":0.04025},{"high":0.0006,"low":0.0002,"last":0.0002,"instrument_name":"ETH-17NOV26-2120-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":17.0,"mark_price":3.94e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-66.6667,"volume":19.0,"mark_iv":100.83,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":19.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14.22,"volume_usd":14.22,"mid_price":3.5e-4},{"high":0.442,"low":0.3385,"last":0.3825,"instrument_name":"ETH-25DEC26-2500-P","bid_price":0.38,"ask_price":0.389,"open_interest":3558.0,"mark_price":0.384086,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":12.9985,"volume":14.0,"mark_iv":55.06,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":14.0,"volume_delayed_usd":0.0,"volume_realtime_usd":9844.8,"volume_usd":9844.8,"mid_price":0.3845},{"high":0.013,"low":0.0013,"last":0.0013,"instrument_name":"ETH-16NOV26-1880-C","bid_price":0.0014,"ask_price":0.0018,"open_interest":426.0,"mark_price":0.001788,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-90.0,"volume":741.0,"mark_iv":66.49,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":741.0,"volume_delayed_usd":0.0,"volume_realtime_usd":5528.4,"volume_usd":5528.4,"mid_price":0.0016},{"high":0.0008,"low":0.0003,"last":0.0003,"instrument_name":"ETH-20NOV26-2450-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":3278.0,"mark_price":3.01e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-50.0,"volume":1550.0,"mark_iv":105.84,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1550.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1381.29,"volume_usd":1381.29,"mid_price":0.0003},{"high":0.0003,"low":0.0001,"last":0.0001,"instrument_name":"ETH-16NOV26-2300-C","bid_price":null,"ask_price":0.0001,"open_interest":2576.0,"mark_price":6.6e-5,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":986.0,"mark_iv":167.79,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":986.0,"volume_delayed_usd":0.0,"volume_realtime_usd":220.01,"volume_usd":220.01,"mid_price":null},{"high":0.0037,"low":0.0037,"last":0.0037,"instrument_name":"ETH-27NOV26-1400-P","bid_price":0.0031,"ask_price":0.0036,"open_interest":0.0,"mark_price":0.003335,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":88.17,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":66.91,"volume_usd":66.91,"mid_price":0.00335},{"high":0.054,"low":0.054,"last":0.054,"instrument_name":"ETH-19NOV26-1720-C","bid_price":0.0555,"ask_price":0.062,"open_interest":0.0,"mark_price":0.059137,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":76.12,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4831.43,"volume_usd":4831.43,"mid_price":0.05875},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1940-P","bid_price":0.077,"ask_price":0.084,"open_interest":0.0,"mark_price":0.080213,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.24,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0805},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-4600-P","bid_price":1.502,"ask_price":1.528,"open_interest":0.0,"mark_price":1.514431,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":64.99,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.515},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-3700-P","bid_price":1.015,"ask_price":1.036,"open_interest":0.0,"mark_price":1.025318,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.99,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.0255},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2200-P","bid_price":0.2185,"ask_price":0.2235,"open_interest":0.0,"mark_price":0.220972,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":142.79,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.221},{"high":0.0185,"low":0.0055,"last":0.0055,"instrument_name":"ETH-18NOV26-1920-C","bid_price":0.0034,"ask_price":0.0039,"open_interest":153.0,"mark_price":0.003828,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-70.2703,"volume":155.0,"mark_iv":62.64,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":155.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2021.67,"volume_usd":2021.67,"mid_price":0.00365},{"high":0.1025,"low":0.1025,"last":0.1025,"instrument_name":"ETH-25DEC26-1700-C","bid_price":0.1065,"ask_price":0.1085,"open_interest":367.0,"mark_price":0.107053,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":56.73,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":363.67,"volume_usd":363.67,"mid_price":0.1075},{"high":0.3065,"low":0.241,"last":0.3005,"instrument_name":"ETH-26MAR27-2200-P","bid_price":0.2595,"ask_price":0.264,"open_interest":4343.0,"mark_price":0.261923,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":24.6888,"volume":47.0,"mark_iv":52.95,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":47.0,"volume_delayed_usd":0.0,"volume_realtime_usd":24475.14,"volume_usd":24475.14,"mid_price":0.26175},{"high":0.0425,"low":0.0032,"last":0.0185,"instrument_name":"ETH-16NOV26-1800-P","bid_price":0.014,"ask_price":0.015,"open_interest":6297.0,"mark_price":0.014325,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":478.125,"volume":897.0,"mark_iv":72.67,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":897.0,"volume_delayed_usd":0.0,"volume_realtime_usd":31651.82,"volume_usd":31651.82,"mid_price":0.0145},{"high":0.013,"low":0.0048,"last":0.0095,"instrument_name":"ETH-18NOV26-1900-C","bid_price":0.0048,"ask_price":0.0055,"open_interest":412.0,"mark_price":0.005536,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-24.0,"volume":561.0,"mark_iv":63.03,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":561.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8844.04,"volume_usd":8844.04,"mid_price":0.00515},{"high":0.158,"low":0.158,"last":0.158,"instrument_name":"ETH-17NOV26-2100-P","bid_price":0.163,"ask_price":0.1695,"open_interest":2.0,"mark_price":0.1656,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":95.86,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1433.79,"volume_usd":1433.79,"mid_price":0.16625},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-6500-P","bid_price":2.443,"ask_price":2.4995,"open_interest":0.0,"mark_price":2.466712,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.06,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.47125},{"high":0.082,"low":0.082,"last":0.082,"instrument_name":"ETH-24SEP27-2700-C","bid_price":0.0785,"ask_price":0.0815,"open_interest":1253.0,"mark_price":0.08079,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":54.1,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":146.88,"volume_usd":146.88,"mid_price":0.08},{"high":null,"low":null,"last":0.6245,"instrument_name":"ETH-25DEC26-3200-P","bid_price":0.7635,"ask_price":0.775,"open_interest":311.0,"mark_price":0.768205,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.8,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.76925},{"high":0.0001,"low":0.0001,"last":0.0001,"instrument_name":"ETH-25DEC26-10000-C","bid_price":null,"ask_price":0.0001,"open_interest":1858.0,"mark_price":9.2e-5,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":151.1,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.18,"volume_usd":0.18,"mid_price":null},{"high":0.0405,"low":0.0115,"last":0.0115,"instrument_name":"ETH-17NOV26-1750-P","bid_price":0.011,"ask_price":0.012,"open_interest":247.0,"mark_price":0.011397,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-4.1667,"volume":410.0,"mark_iv":80.02,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":410.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16490.84,"volume_usd":16490.84,"mid_price":0.0115},{"high":0.0475,"low":0.042,"last":0.043,"instrument_name":"ETH-25JUN27-2800-C","bid_price":0.043,"ask_price":0.0445,"open_interest":4719.0,"mark_price":0.043325,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":1.4151,"volume":2315.0,"mark_iv":53.61,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2315.0,"volume_delayed_usd":0.0,"volume_realtime_usd":172333.83,"volume_usd":172333.83,"mid_price":0.04375},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25DEC26-5500-P","bid_price":2.027,"ask_price":2.0505,"open_interest":0.0,"mark_price":2.037964,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":109.11,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.03875},{"high":0.0004,"low":0.0003,"last":0.0003,"instrument_name":"ETH-16NOV26-2250-C","bid_price":null,"ask_price":0.0001,"open_interest":1.1e3,"mark_price":6.7e-5,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":100.0,"mark_iv":154.5,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":100.0,"volume_delayed_usd":0.0,"volume_realtime_usd":56.68,"volume_usd":56.68,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-5000-P","bid_price":1.658,"ask_price":1.6985,"open_interest":0.0,"mark_price":1.673845,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.58,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.67825},{"high":0.037,"low":0.0215,"last":0.0255,"instrument_name":"ETH-4DEC26-1900-C","bid_price":0.026,"ask_price":0.027,"open_interest":536.0,"mark_price":0.027122,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-26.087,"volume":1447.0,"mark_iv":52.34,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1447.0,"volume_delayed_usd":0.0,"volume_realtime_usd":66649.4,"volume_usd":66649.4,"mid_price":0.0265},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-2000-C","bid_price":0.0014,"ask_price":0.0019,"open_interest":0.0,"mark_price":0.001766,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.71,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00165},{"high":0.0755,"low":0.0755,"last":0.0755,"instrument_name":"ETH-19NOV26-1680-C","bid_price":0.0735,"ask_price":0.081,"open_interest":0.0,"mark_price":0.077494,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":81.7,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6785.83,"volume_usd":6785.83,"mid_price":0.07725},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4300-P","bid_price":1.296,"ask_price":1.3295,"open_interest":0.0,"mark_price":1.308668,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":56.49,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.31275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2000-P","bid_price":0.108,"ask_price":0.114,"open_interest":0.0,"mark_price":0.110469,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":76.89,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.111},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1600-C","bid_price":0.113,"ask_price":0.1185,"open_interest":0.0,"mark_price":0.11635,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":102.94,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.11575},{"high":0.613,"low":0.5205,"last":0.613,"instrument_name":"ETH-25JUN27-2800-P","bid_price":0.545,"ask_price":0.5685,"open_interest":953.0,"mark_price":0.553712,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":17.7714,"volume":10.0,"mark_iv":53.61,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":10127.88,"volume_usd":10127.88,"mid_price":0.55675},{"high":0.0012,"low":0.0004,"last":0.0006,"instrument_name":"ETH-27NOV26-2650-C","bid_price":0.0002,"ask_price":0.0005,"open_interest":4671.0,"mark_price":3.27e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":188.0,"mark_iv":83.67,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":188.0,"volume_delayed_usd":0.0,"volume_realtime_usd":260.33,"volume_usd":260.33,"mid_price":3.5e-4},{"high":0.087,"low":0.087,"last":0.087,"instrument_name":"ETH-18NOV26-1700-C","bid_price":0.0625,"ask_price":0.0685,"open_interest":50.0,"mark_price":0.065951,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":83.73,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8032.32,"volume_usd":8032.32,"mid_price":0.0655},{"high":0.0735,"low":0.057,"last":0.057,"instrument_name":"ETH-25JUN27-2600-C","bid_price":0.0565,"ask_price":0.058,"open_interest":904.0,"mark_price":0.05733,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-22.449,"volume":17.0,"mark_iv":53.42,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":17.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2083.77,"volume_usd":2083.77,"mid_price":0.05725},{"high":0.128,"low":0.074,"last":0.074,"instrument_name":"ETH-4DEC26-1700-C","bid_price":0.0855,"ask_price":0.0885,"open_interest":68.0,"mark_price":0.086708,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-42.1875,"volume":44.0,"mark_iv":59.19,"underlying_price":1805.96,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":44.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7737.78,"volume_usd":7737.78,"mid_price":0.087},{"high":0.048,"low":0.048,"last":0.048,"instrument_name":"ETH-25JUN27-1300-P","bid_price":0.048,"ask_price":0.0495,"open_interest":2305.0,"mark_price":0.048431,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":414.0,"mark_iv":59.25,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":414.0,"volume_delayed_usd":0.0,"volume_realtime_usd":36251.51,"volume_usd":36251.51,"mid_price":0.04875},{"high":0.019,"low":0.0125,"last":0.0145,"instrument_name":"ETH-29JAN27-2500-C","bid_price":0.011,"ask_price":0.0125,"open_interest":358.0,"mark_price":0.011951,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-23.6842,"volume":129.0,"mark_iv":52.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":129.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3657.4,"volume_usd":3657.4,"mid_price":0.01175},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-5500-P","bid_price":1.989,"ask_price":2.021,"open_interest":0.0,"mark_price":2.005283,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.84,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.005},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-4400-P","bid_price":1.408,"ask_price":1.4295,"open_interest":0.0,"mark_price":1.418636,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":74.03,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.41875},{"high":0.255,"low":0.255,"last":0.255,"instrument_name":"ETH-26MAR27-1400-C","bid_price":0.2685,"ask_price":0.2815,"open_interest":1340.0,"mark_price":0.275232,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":59.25,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":883.41,"volume_usd":883.41,"mid_price":0.275},{"high":0.3825,"low":0.3825,"last":0.3825,"instrument_name":"ETH-25JUN27-2400-P","bid_price":0.3615,"ask_price":0.384,"open_interest":418.0,"mark_price":0.371106,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":53.42,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3434.6,"volume_usd":3434.6,"mid_price":0.37275},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-1360-C","bid_price":0.2445,"ask_price":0.249,"open_interest":0.0,"mark_price":0.247091,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":126.69,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.24675},{"high":null,"low":null,"last":0.1315,"instrument_name":"ETH-29JAN27-2550-P","bid_price":0.4055,"ask_price":0.4175,"open_interest":79.0,"mark_price":0.41139,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.76,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.4115},{"high":0.0008,"low":0.0003,"last":0.0003,"instrument_name":"ETH-18NOV26-2200-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":406.0,"mark_price":4.01e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-62.5,"volume":2675.0,"mark_iv":97.98,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2675.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2739.79,"volume_usd":2739.79,"mid_price":0.0004},{"high":0.0011,"low":0.0004,"last":0.0004,"instrument_name":"ETH-20NOV26-2300-C","bid_price":0.0004,"ask_price":0.0006,"open_interest":2918.0,"mark_price":4.93e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-20.0,"volume":2087.0,"mark_iv":92.22,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2087.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2239.9,"volume_usd":2239.9,"mid_price":0.0005},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-5200-P","bid_price":1.7625,"ask_price":1.803,"open_interest":0.0,"mark_price":1.779166,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":58.13,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.78275},{"high":0.0465,"low":0.0465,"last":0.0465,"instrument_name":"ETH-19NOV26-1740-C","bid_price":0.0465,"ask_price":0.0535,"open_interest":0.0,"mark_price":0.050396,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":72.99,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4163.8,"volume_usd":4163.8,"mid_price":0.05},{"high":0.3,"low":0.3,"last":0.3,"instrument_name":"ETH-24SEP27-1500-C","bid_price":0.2985,"ask_price":0.3055,"open_interest":344.0,"mark_price":0.301611,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":56.17,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1069.07,"volume_usd":1069.07,"mid_price":0.302},{"high":0.0485,"low":0.0245,"last":0.0485,"instrument_name":"ETH-18NOV26-1920-P","bid_price":0.066,"ask_price":0.0725,"open_interest":1.0,"mark_price":0.069139,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":97.9592,"volume":2.0,"mark_iv":62.64,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":136.33,"volume_usd":136.33,"mid_price":0.06925},{"high":0.208,"low":0.208,"last":0.208,"instrument_name":"ETH-29JAN27-1500-C","bid_price":0.2035,"ask_price":0.214,"open_interest":50.0,"mark_price":0.209395,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":59.39,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":18613.92,"volume_usd":18613.92,"mid_price":0.20875},{"high":0.091,"low":0.091,"last":0.091,"instrument_name":"ETH-18NOV26-1680-C","bid_price":0.0725,"ask_price":0.0785,"open_interest":50.0,"mark_price":0.07574,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":88.07,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8344.47,"volume_usd":8344.47,"mid_price":0.0755},{"high":0.0096,"low":0.0019,"last":0.0023,"instrument_name":"ETH-20NOV26-2000-C","bid_price":0.0022,"ask_price":0.0025,"open_interest":4537.0,"mark_price":0.002379,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-76.0417,"volume":399.0,"mark_iv":60.8,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":399.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3659.96,"volume_usd":3659.96,"mid_price":0.00235},{"high":0.115,"low":0.115,"last":0.115,"instrument_name":"ETH-27NOV26-1600-C","bid_price":0.121,"ask_price":0.127,"open_interest":461.0,"mark_price":0.124309,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":70.09,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":408.92,"volume_usd":408.92,"mid_price":0.124},{"high":0.095,"low":0.066,"last":0.0775,"instrument_name":"ETH-26MAR27-1600-P","bid_price":0.0715,"ask_price":0.073,"open_interest":2926.0,"mark_price":0.071999,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":17.4242,"volume":228.0,"mark_iv":56.2,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":228.0,"volume_delayed_usd":0.0,"volume_realtime_usd":31239.61,"volume_usd":31239.61,"mid_price":0.07225},{"high":0.013,"low":0.013,"last":0.013,"instrument_name":"ETH-25JUN27-3800-C","bid_price":0.013,"ask_price":0.014,"open_interest":743.0,"mark_price":0.013289,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":10.0,"mark_iv":56.37,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":10.0,"volume_delayed_usd":0.0,"volume_realtime_usd":231.6,"volume_usd":231.6,"mid_price":0.0135},{"high":0.0005,"low":0.0002,"last":0.0002,"instrument_name":"ETH-27NOV26-2800-C","bid_price":0.0001,"ask_price":0.0004,"open_interest":6615.0,"mark_price":2.27e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-60.0,"volume":118.0,"mark_iv":90.42,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":118.0,"volume_delayed_usd":0.0,"volume_realtime_usd":92.83,"volume_usd":92.83,"mid_price":2.5e-4},{"high":0.0049,"low":0.0042,"last":0.0044,"instrument_name":"ETH-24SEP27-7000-C","bid_price":0.0032,"ask_price":0.0044,"open_interest":1130.0,"mark_price":0.003751,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-8.3333,"volume":67.0,"mark_iv":61.45,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":67.0,"volume_delayed_usd":0.0,"volume_realtime_usd":575.63,"volume_usd":575.63,"mid_price":0.0038},{"high":null,"low":null,"last":0.1645,"instrument_name":"ETH-20NOV26-2250-P","bid_price":0.246,"ask_price":0.2525,"open_interest":522.0,"mark_price":0.248464,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":86.53,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.24925},{"high":0.0065,"low":0.0031,"last":0.0033,"instrument_name":"ETH-25DEC26-2500-C","bid_price":0.0033,"ask_price":0.0036,"open_interest":30985.0,"mark_price":0.003275,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-49.2308,"volume":5754.0,"mark_iv":55.06,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5754.0,"volume_delayed_usd":0.0,"volume_realtime_usd":43696.93,"volume_usd":43696.93,"mid_price":0.00345},{"high":0.0345,"low":0.01,"last":0.013,"instrument_name":"ETH-17NOV26-1740-P","bid_price":0.0095,"ask_price":0.0105,"open_interest":27.0,"mark_price":0.010071,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-27.7778,"volume":118.0,"mark_iv":81.46,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":118.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4145.28,"volume_usd":4145.28,"mid_price":0.01},{"high":null,"low":null,"last":null,"instrument_name":"ETH-26MAR27-3900-P","bid_price":1.123,"ask_price":1.145,"open_interest":0.0,"mark_price":1.133704,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":60.37,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.134},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1700-P","bid_price":0.0105,"ask_price":0.012,"open_interest":0.0,"mark_price":0.011271,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":79.37,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.01125},{"high":0.3735,"low":0.338,"last":0.364,"instrument_name":"ETH-26MAR27-2400-P","bid_price":0.3425,"ask_price":0.3615,"open_interest":1268.0,"mark_price":0.350333,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":7.6923,"volume":11.0,"mark_iv":52.97,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":11.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7052.15,"volume_usd":7052.15,"mid_price":0.352},{"high":0.0355,"low":0.006,"last":0.0205,"instrument_name":"ETH-17NOV26-1800-P","bid_price":0.0195,"ask_price":0.0205,"open_interest":308.0,"mark_price":0.019943,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":241.6667,"volume":533.0,"mark_iv":70.39,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":533.0,"volume_delayed_usd":0.0,"volume_realtime_usd":23343.74,"volume_usd":23343.74,"mid_price":0.02},{"high":0.095,"low":0.026,"last":0.0625,"instrument_name":"ETH-27NOV26-1850-P","bid_price":0.052,"ask_price":0.054,"open_interest":1818.0,"mark_price":0.053218,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":140.3846,"volume":618.0,"mark_iv":53.83,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":618.0,"volume_delayed_usd":0.0,"volume_realtime_usd":50263.79,"volume_usd":50263.79,"mid_price":0.053},{"high":0.3215,"low":0.291,"last":0.313,"instrument_name":"ETH-27NOV26-2350-P","bid_price":0.3,"ask_price":0.307,"open_interest":2637.0,"mark_price":0.302913,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":7.5601,"volume":4.0,"mark_iv":65.95,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2231.65,"volume_usd":2231.65,"mid_price":0.3035},{"high":null,"low":null,"last":1.3955,"instrument_name":"ETH-25DEC26-6000-P","bid_price":2.302,"ask_price":2.327,"open_interest":100.0,"mark_price":2.314092,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":114.56,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":2.3145},{"high":null,"low":null,"last":0.2065,"instrument_name":"ETH-26MAR27-1700-C","bid_price":0.1645,"ask_price":0.1665,"open_interest":1293.0,"mark_price":0.165328,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.14,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1655},{"high":0.027,"low":0.018,"last":0.024,"instrument_name":"ETH-25JUN27-1000-P","bid_price":0.02,"ask_price":0.0205,"open_interest":4826.0,"mark_price":0.020233,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":33.3333,"volume":218.0,"mark_iv":65.5,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":218.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7397.69,"volume_usd":7397.69,"mid_price":0.02025},{"high":0.015,"low":0.0115,"last":0.015,"instrument_name":"ETH-20NOV26-1680-P","bid_price":0.0105,"ask_price":0.0115,"open_interest":0.0,"mark_price":0.010955,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":30.4348,"volume":11.0,"mark_iv":77.94,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":11.0,"volume_delayed_usd":0.0,"volume_realtime_usd":287.37,"volume_usd":287.37,"mid_price":0.011},{"high":0.23,"low":0.23,"last":0.23,"instrument_name":"ETH-24SEP27-1700-C","bid_price":0.242,"ask_price":0.246,"open_interest":50.0,"mark_price":0.242629,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":4.0,"mark_iv":55.08,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1596.24,"volume_usd":1596.24,"mid_price":0.244},{"high":0.073,"low":0.0675,"last":0.0675,"instrument_name":"ETH-24SEP27-2900-C","bid_price":0.0635,"ask_price":0.0665,"open_interest":1483.0,"mark_price":0.065413,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-7.5342,"volume":3.0,"mark_iv":54.21,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":383.84,"volume_usd":383.84,"mid_price":0.065},{"high":0.3785,"low":0.284,"last":0.3785,"instrument_name":"ETH-27NOV26-2400-P","bid_price":0.3275,"ask_price":0.334,"open_interest":3419.0,"mark_price":0.330533,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":33.2746,"volume":971.0,"mark_iv":69.02,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":971.0,"volume_delayed_usd":0.0,"volume_realtime_usd":614087.75,"volume_usd":614087.75,"mid_price":0.33075},{"high":null,"low":null,"last":0.3005,"instrument_name":"ETH-24SEP27-3200-P","bid_price":0.7415,"ask_price":0.7695,"open_interest":101.0,"mark_price":0.753026,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.71,"underlying_price":1877.69,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.7555},{"high":0.0015,"low":0.001,"last":0.0013,"instrument_name":"ETH-29JAN27-4000-C","bid_price":0.0006,"ask_price":0.0012,"open_interest":3070.0,"mark_price":9.21e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":30.0,"volume":1283.0,"mark_iv":69.47,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1283.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3172.04,"volume_usd":3172.04,"mid_price":0.0009},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1600-P","bid_price":0.005,"ask_price":0.0055,"open_interest":0.0,"mark_price":0.005456,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":96.53,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.00525},{"high":0.013,"low":0.0095,"last":0.0095,"instrument_name":"ETH-29JAN27-2600-C","bid_price":0.008,"ask_price":0.009,"open_interest":2505.0,"mark_price":0.008513,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-20.8333,"volume":136.0,"mark_iv":52.81,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":136.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3002.7,"volume_usd":3002.7,"mid_price":0.0085},{"high":0.0225,"low":0.008,"last":0.013,"instrument_name":"ETH-25DEC26-1400-P","bid_price":0.0115,"ask_price":0.0125,"open_interest":17514.0,"mark_price":0.011953,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":62.5,"volume":2391.0,"mark_iv":67.23,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2391.0,"volume_delayed_usd":0.0,"volume_realtime_usd":42232.17,"volume_usd":42232.17,"mid_price":0.012},{"high":0.007,"low":0.004,"last":0.004,"instrument_name":"ETH-20NOV26-2020-C","bid_price":0.0017,"ask_price":0.0021,"open_interest":379.0,"mark_price":0.001905,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-42.8571,"volume":118.0,"mark_iv":62.06,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":118.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1070.3,"volume_usd":1070.3,"mid_price":0.0019},{"high":0.01,"low":0.01,"last":0.01,"instrument_name":"ETH-24SEP27-5400-C","bid_price":0.008,"ask_price":0.0095,"open_interest":1837.0,"mark_price":0.00881,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":58.67,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":18.37,"volume_usd":18.37,"mid_price":0.00875},{"high":0.0011,"low":0.0004,"last":0.0004,"instrument_name":"ETH-17NOV26-2100-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":95.0,"mark_price":3.96e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-60.0,"volume":9.0,"mark_iv":95.86,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":9.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12.14,"volume_usd":12.14,"mid_price":0.0004},{"high":0.413,"low":0.413,"last":0.413,"instrument_name":"ETH-27NOV26-2700-P","bid_price":0.493,"ask_price":0.501,"open_interest":1620.0,"mark_price":0.496553,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":87.18,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1576.73,"volume_usd":1576.73,"mid_price":0.497},{"high":null,"low":null,"last":2.7655,"instrument_name":"ETH-25DEC26-9000-P","bid_price":3.9535,"ask_price":3.992,"open_interest":39.0,"mark_price":3.97102,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":143.77,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":3.97275},{"high":0.015,"low":0.009,"last":0.0115,"instrument_name":"ETH-29JAN27-2550-C","bid_price":0.0095,"ask_price":0.0105,"open_interest":556.0,"mark_price":0.010076,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-23.3333,"volume":18.0,"mark_iv":52.76,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":18.0,"volume_delayed_usd":0.0,"volume_realtime_usd":426.42,"volume_usd":426.42,"mid_price":0.01},{"high":0.021,"low":0.0165,"last":0.0165,"instrument_name":"ETH-25JUN27-3600-C","bid_price":0.016,"ask_price":0.017,"open_interest":1613.0,"mark_price":0.016384,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-21.4286,"volume":14.0,"mark_iv":55.72,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":14.0,"volume_delayed_usd":0.0,"volume_realtime_usd":434.96,"volume_usd":434.96,"mid_price":0.0165},{"high":0.0065,"low":0.0065,"last":0.0065,"instrument_name":"ETH-25JUN27-4800-C","bid_price":0.0048,"ask_price":0.006,"open_interest":519.0,"mark_price":0.005427,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":59.52,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":23.11,"volume_usd":23.11,"mid_price":0.0054},{"high":0.0165,"low":0.006,"last":0.009,"instrument_name":"ETH-20NOV26-1950-C","bid_price":0.0042,"ask_price":0.0046,"open_interest":1346.0,"mark_price":0.004621,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-45.4545,"volume":931.0,"mark_iv":59.33,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":931.0,"volume_delayed_usd":0.0,"volume_realtime_usd":17579.1,"volume_usd":17579.1,"mid_price":0.0044},{"high":null,"low":null,"last":0.0001,"instrument_name":"ETH-16NOV26-2180-C","bid_price":null,"ask_price":0.0001,"open_interest":624.0,"mark_price":8.0e-5,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":137.11,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":null},{"high":null,"low":null,"last":null,"instrument_name":"ETH-17NOV26-2150-P","bid_price":0.191,"ask_price":0.197,"open_interest":0.0,"mark_price":0.193255,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":104.73,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.194},{"high":null,"low":null,"last":0.947,"instrument_name":"ETH-25JUN27-4000-P","bid_price":1.1575,"ask_price":1.186,"open_interest":18.0,"mark_price":1.168594,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.01,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.17175},{"high":null,"low":null,"last":0.0004,"instrument_name":"ETH-25DEC26-4600-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":11133.0,"mark_price":2.84e-4,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":97.49,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0003},{"high":null,"low":null,"last":null,"instrument_name":"ETH-25DEC26-10000-P","bid_price":4.503,"ask_price":4.5475,"open_interest":0.0,"mark_price":4.523337,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":151.1,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":4.52525},{"high":null,"low":null,"last":0.1885,"instrument_name":"ETH-29JAN27-2250-P","bid_price":0.257,"ask_price":0.268,"open_interest":916.0,"mark_price":0.262994,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":52.28,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2625},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-1500-C","bid_price":0.167,"ask_price":0.172,"open_interest":0.0,"mark_price":0.169712,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":122.27,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1695},{"high":0.1505,"low":0.1475,"last":0.1475,"instrument_name":"ETH-24SEP27-1700-P","bid_price":0.1475,"ask_price":0.149,"open_interest":13.0,"mark_price":0.147992,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-1.9934,"volume":4.0,"mark_iv":55.08,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1074.31,"volume_usd":1074.31,"mid_price":0.14825},{"high":null,"low":null,"last":0.4425,"instrument_name":"ETH-26MAR27-3200-P","bid_price":0.7475,"ask_price":0.7665,"open_interest":151.0,"mark_price":0.756468,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.78,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.757},{"high":0.0315,"low":0.025,"last":0.025,"instrument_name":"ETH-26MAR27-2600-C","bid_price":0.025,"ask_price":0.0265,"open_interest":4068.0,"mark_price":0.025816,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":-20.6349,"volume":45.0,"mark_iv":53.21,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":45.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2521.74,"volume_usd":2521.74,"mid_price":0.02575},{"high":null,"low":null,"last":0.422,"instrument_name":"ETH-25JUN27-3300-P","bid_price":0.794,"ask_price":0.8185,"open_interest":125.0,"mark_price":0.803079,"interest_rate":0.0,"creation_timestamp":1794733026058,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":54.8,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.80625},{"high":null,"low":null,"last":0.3165,"instrument_name":"ETH-25JUN27-1700-C","bid_price":0.207,"ask_price":0.2085,"open_interest":692.0,"mark_price":0.207753,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":55.09,"underlying_price":1853.83,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.20775},{"high":0.001,"low":0.0008,"last":0.0009,"instrument_name":"ETH-27NOV26-2450-C","bid_price":0.0004,"ask_price":0.0006,"open_interest":3636.0,"mark_price":4.95e-4,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":12.5,"volume":368.0,"mark_iv":72.2,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":368.0,"volume_delayed_usd":0.0,"volume_realtime_usd":590.15,"volume_usd":590.15,"mid_price":0.0005},{"high":0.022,"low":0.0085,"last":0.013,"instrument_name":"ETH-18NOV26-1840-C","bid_price":0.0135,"ask_price":0.0145,"open_interest":348.0,"mark_price":0.014572,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-16.129,"volume":636.0,"mark_iv":64.94,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":636.0,"volume_delayed_usd":0.0,"volume_realtime_usd":16864.38,"volume_usd":16864.38,"mid_price":0.014},{"high":null,"low":null,"last":0.234,"instrument_name":"ETH-29JAN27-1600-C","bid_price":0.163,"ask_price":0.174,"open_interest":51.0,"mark_price":0.169172,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.39,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1685},{"high":0.151,"low":0.097,"last":0.105,"instrument_name":"ETH-20NOV26-2000-P","bid_price":0.109,"ask_price":0.1155,"open_interest":5380.0,"mark_price":0.111629,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":8.2474,"volume":24.0,"mark_iv":60.8,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":24.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4749.22,"volume_usd":4749.22,"mid_price":0.11225},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-2000-P","bid_price":0.108,"ask_price":0.1155,"open_interest":0.0,"mark_price":0.111152,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":63.71,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.11175},{"high":0.008,"low":0.0055,"last":0.0055,"instrument_name":"ETH-29JAN27-2800-C","bid_price":0.0048,"ask_price":0.0055,"open_interest":1021.0,"mark_price":0.005153,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-26.6667,"volume":258.0,"mark_iv":54.83,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":258.0,"volume_delayed_usd":0.0,"volume_realtime_usd":3051.12,"volume_usd":3051.12,"mid_price":0.00515},{"high":0.347,"low":0.347,"last":0.347,"instrument_name":"ETH-20NOV26-2300-P","bid_price":0.2735,"ask_price":0.279,"open_interest":504.0,"mark_price":0.27613,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":5.0,"mark_iv":92.22,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":5.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2972.21,"volume_usd":2972.21,"mid_price":0.27625},{"high":0.016,"low":0.0075,"last":0.0075,"instrument_name":"ETH-18NOV26-1880-C","bid_price":0.0065,"ask_price":0.0075,"open_interest":568.0,"mark_price":0.00755,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-46.4286,"volume":757.0,"mark_iv":62.54,"underlying_price":1802.6,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":757.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14966.87,"volume_usd":14966.87,"mid_price":0.007},{"high":null,"low":null,"last":null,"instrument_name":"ETH-16NOV26-2250-P","bid_price":0.246,"ask_price":0.252,"open_interest":0.0,"mark_price":0.248707,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":154.5,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.249},{"high":0.041,"low":0.035,"last":0.037,"instrument_name":"ETH-24SEP27-3500-C","bid_price":0.0355,"ask_price":0.038,"open_interest":504.0,"mark_price":0.036788,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-9.7561,"volume":6.0,"mark_iv":55.16,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":6.0,"volume_delayed_usd":0.0,"volume_realtime_usd":405.09,"volume_usd":405.09,"mid_price":0.03675},{"high":null,"low":null,"last":null,"instrument_name":"ETH-20NOV26-2070-P","bid_price":0.1465,"ask_price":0.153,"open_interest":0.0,"mark_price":0.149304,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":66.38,"underlying_price":1802.96,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.14975},{"high":0.0001,"low":0.0001,"last":0.0001,"instrument_name":"ETH-25DEC26-8000-C","bid_price":null,"ask_price":0.0001,"open_interest":2973.0,"mark_price":0.0001,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":207.0,"mark_iv":134.49,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":207.0,"volume_delayed_usd":0.0,"volume_realtime_usd":37.36,"volume_usd":37.36,"mid_price":null},{"high":0.122,"low":0.097,"last":0.105,"instrument_name":"ETH-25JUN27-1600-P","bid_price":0.1005,"ask_price":0.102,"open_interest":3778.0,"mark_price":0.101045,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":8.2474,"volume":3509.0,"mark_iv":55.85,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3509.0,"volume_delayed_usd":0.0,"volume_realtime_usd":692815.05,"volume_usd":692815.05,"mid_price":0.10125},{"high":0.1085,"low":0.042,"last":0.0675,"instrument_name":"ETH-16NOV26-1920-P","bid_price":0.0635,"ask_price":0.0685,"open_interest":649.0,"mark_price":0.066113,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":60.7143,"volume":42.0,"mark_iv":70.71,"underlying_price":1801.97,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":42.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4650.89,"volume_usd":4650.89,"mid_price":0.066},{"high":0.0007,"low":0.0003,"last":0.0003,"instrument_name":"ETH-17NOV26-2150-C","bid_price":0.0002,"ask_price":0.0004,"open_interest":229.0,"mark_price":3.08e-4,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-40.0,"volume":229.0,"mark_iv":104.73,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":229.0,"volume_delayed_usd":0.0,"volume_realtime_usd":292.48,"volume_usd":292.48,"mid_price":0.0003},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-1400-C","bid_price":0.2245,"ask_price":0.23,"open_interest":0.0,"mark_price":0.227514,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":88.17,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.22725},{"high":null,"low":null,"last":0.432,"instrument_name":"ETH-27NOV26-3050-P","bid_price":0.6865,"ask_price":0.6955,"open_interest":302.0,"mark_price":0.690362,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":103.31,"underlying_price":1804.84,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.691},{"high":0.1115,"low":0.1015,"last":0.1015,"instrument_name":"ETH-24SEP27-2500-C","bid_price":0.098,"ask_price":0.101,"open_interest":271.0,"mark_price":0.100428,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-6.8807,"volume":9.0,"mark_iv":54.1,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":9.0,"volume_delayed_usd":0.0,"volume_realtime_usd":1754.27,"volume_usd":1754.27,"mid_price":0.0995},{"high":null,"low":null,"last":null,"instrument_name":"ETH-29JAN27-4200-P","bid_price":1.2995,"ask_price":1.319,"open_interest":0.0,"mark_price":1.308847,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":71.94,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.30925},{"high":null,"low":null,"last":0.1955,"instrument_name":"ETH-25DEC26-3100-P","bid_price":0.708,"ask_price":0.7195,"open_interest":45.0,"mark_price":0.713071,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":68.44,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.71375},{"high":0.0435,"low":0.0305,"last":0.0435,"instrument_name":"ETH-16NOV26-1700-C","bid_price":0.0575,"ask_price":0.0625,"open_interest":0.0,"mark_price":0.060007,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":42.623,"volume":104.0,"mark_iv":102.27,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":104.0,"volume_delayed_usd":0.0,"volume_realtime_usd":6791.3,"volume_usd":6791.3,"mid_price":0.06},{"high":null,"low":null,"last":0.006,"instrument_name":"ETH-26MAR27-3800-C","bid_price":0.0034,"ask_price":0.0042,"open_interest":1417.0,"mark_price":0.003846,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":59.68,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.0038},{"high":0.001,"low":0.0005,"last":0.0005,"instrument_name":"ETH-16NOV26-1950-C","bid_price":0.0003,"ask_price":0.0005,"open_interest":0.0,"mark_price":4.01e-4,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-28.5714,"volume":103.0,"mark_iv":78.69,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":103.0,"volume_delayed_usd":0.0,"volume_realtime_usd":122.26,"volume_usd":122.26,"mid_price":0.0004},{"high":0.0135,"low":0.0047,"last":0.007,"instrument_name":"ETH-20NOV26-1970-C","bid_price":0.0032,"ask_price":0.0035,"open_interest":1463.0,"mark_price":0.003536,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-46.1538,"volume":1296.0,"mark_iv":59.83,"underlying_price":1803.01,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1296.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14678.67,"volume_usd":14678.67,"mid_price":0.00335},{"high":0.055,"low":0.0085,"last":0.0285,"instrument_name":"ETH-17NOV26-1820-P","bid_price":0.0245,"ask_price":0.026,"open_interest":84.0,"mark_price":0.025288,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":235.2941,"volume":259.0,"mark_iv":68.02,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":259.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12675.35,"volume_usd":12675.35,"mid_price":0.02525},{"high":0.0013,"low":0.0004,"last":0.0006,"instrument_name":"ETH-17NOV26-2060-C","bid_price":0.0004,"ask_price":0.0006,"open_interest":258.0,"mark_price":0.0005,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-45.4545,"volume":128.0,"mark_iv":88.51,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":128.0,"volume_delayed_usd":0.0,"volume_realtime_usd":192.44,"volume_usd":192.44,"mid_price":0.0005},{"high":0.361,"low":0.324,"last":0.361,"instrument_name":"ETH-26MAR27-2300-P","bid_price":0.2975,"ask_price":0.316,"open_interest":3817.0,"mark_price":0.305072,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":11.4198,"volume":55.0,"mark_iv":52.94,"underlying_price":1830.7,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":55.0,"volume_delayed_usd":0.0,"volume_realtime_usd":33114.0,"volume_usd":33114.0,"mid_price":0.30675},{"high":0.114,"low":0.0875,"last":0.1015,"instrument_name":"ETH-26MAR27-1700-P","bid_price":0.093,"ask_price":0.095,"open_interest":1685.0,"mark_price":0.093899,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":16.0,"volume":77.0,"mark_iv":55.14,"underlying_price":1830.71,"underlying_index":"ETH-26MAR27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":77.0,"volume_delayed_usd":0.0,"volume_realtime_usd":14048.04,"volume_usd":14048.04,"mid_price":0.094},{"high":0.073,"low":0.045,"last":0.0515,"instrument_name":"ETH-4DEC26-1800-P","bid_price":0.0475,"ask_price":0.0485,"open_interest":1970.0,"mark_price":0.04822,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":11.9565,"volume":1370.0,"mark_iv":54.98,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1370.0,"volume_delayed_usd":0.0,"volume_realtime_usd":122999.66,"volume_usd":122999.66,"mid_price":0.048},{"high":1.105,"low":1.105,"last":1.105,"instrument_name":"ETH-24SEP27-4000-P","bid_price":1.1415,"ask_price":1.1725,"open_interest":29.0,"mark_price":1.154149,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":1.0,"mark_iv":56.05,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2038.6,"volume_usd":2038.6,"mid_price":1.157},{"high":null,"low":null,"last":0.068,"instrument_name":"ETH-4DEC26-1950-P","bid_price":0.0965,"ask_price":0.0995,"open_interest":339.0,"mark_price":0.098303,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":51.19,"underlying_price":1806.02,"underlying_index":"ETH-4DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.098},{"high":null,"low":null,"last":null,"instrument_name":"ETH-19NOV26-1720-P","bid_price":0.0125,"ask_price":0.014,"open_interest":0.0,"mark_price":0.013209,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":76.12,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.01325},{"high":0.075,"low":0.042,"last":0.046,"instrument_name":"ETH-25DEC26-1900-C","bid_price":0.049,"ask_price":0.05,"open_interest":2612.0,"mark_price":0.049635,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-38.6667,"volume":116.0,"mark_iv":53.05,"underlying_price":1810.46,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":116.0,"volume_delayed_usd":0.0,"volume_realtime_usd":11536.06,"volume_usd":11536.06,"mid_price":0.0495},{"high":0.011,"low":0.0075,"last":0.0075,"instrument_name":"ETH-29JAN27-2650-C","bid_price":0.007,"ask_price":0.008,"open_interest":405.0,"mark_price":0.007506,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-28.5714,"volume":53.0,"mark_iv":53.36,"underlying_price":1820.02,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":53.0,"volume_delayed_usd":0.0,"volume_realtime_usd":706.52,"volume_usd":706.52,"mid_price":0.0075},{"high":0.0525,"low":0.012,"last":0.0185,"instrument_name":"ETH-18NOV26-1820-C","bid_price":0.0185,"ask_price":0.0195,"open_interest":100.0,"mark_price":0.019087,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-64.7619,"volume":124.0,"mark_iv":65.59,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":124.0,"volume_delayed_usd":0.0,"volume_realtime_usd":7472.02,"volume_usd":7472.02,"mid_price":0.019},{"high":null,"low":null,"last":0.286,"instrument_name":"ETH-29JAN27-1400-C","bid_price":0.25,"ask_price":0.257,"open_interest":68.0,"mark_price":0.25364,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":61.85,"underlying_price":1820.01,"underlying_index":"ETH-29JAN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.2535},{"high":0.001,"low":0.0007,"last":0.0007,"instrument_name":"ETH-18NOV26-2100-C","bid_price":0.0004,"ask_price":0.0007,"open_interest":2.0,"mark_price":5.77e-4,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-30.0,"volume":3.0,"mark_iv":82.39,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":3.0,"volume_delayed_usd":0.0,"volume_realtime_usd":4.97,"volume_usd":4.97,"mid_price":5.5e-4},{"high":0.0225,"low":0.0055,"last":0.0075,"instrument_name":"ETH-17NOV26-1700-P","bid_price":0.006,"ask_price":0.007,"open_interest":974.0,"mark_price":0.006613,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":25.0,"volume":631.0,"mark_iv":90.05,"underlying_price":1802.32,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":631.0,"volume_delayed_usd":0.0,"volume_realtime_usd":12510.36,"volume_usd":12510.36,"mid_price":0.0065},{"high":0.0008,"low":0.0001,"last":0.0001,"instrument_name":"ETH-17NOV26-2200-C","bid_price":0.0001,"ask_price":0.0003,"open_interest":218.0,"mark_price":2.51e-4,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-87.5,"volume":699.0,"mark_iv":113.48,"underlying_price":1802.33,"underlying_index":"ETH-17NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":699.0,"volume_delayed_usd":0.0,"volume_realtime_usd":298.33,"volume_usd":298.33,"mid_price":0.0002},{"high":0.0004,"low":0.0003,"last":0.0003,"instrument_name":"ETH-16NOV26-2160-C","bid_price":null,"ask_price":0.0001,"open_interest":410.0,"mark_price":8.1e-5,"interest_rate":0.0,"creation_timestamp":1794733026059,"estimated_delivery_price":1802.57,"price_change":-25.0,"volume":4.0,"mark_iv":131.34,"underlying_price":1801.91,"underlying_index":"ETH-16NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":4.0,"volume_delayed_usd":0.0,"volume_realtime_usd":2.59,"volume_usd":2.59,"mid_price":null},{"high":0.067,"low":0.0285,"last":0.0505,"instrument_name":"ETH-25DEC26-1700-P","bid_price":0.0455,"ask_price":0.0465,"open_interest":14520.0,"mark_price":0.046004,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":77.193,"volume":1443.0,"mark_iv":56.73,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1443.0,"volume_delayed_usd":0.0,"volume_realtime_usd":114203.85,"volume_usd":114203.85,"mid_price":0.046},{"high":null,"low":null,"last":null,"instrument_name":"ETH-24SEP27-4600-P","bid_price":1.45,"ask_price":1.487,"open_interest":0.0,"mark_price":1.464646,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":57.03,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.4685},{"high":0.095,"low":0.095,"last":0.095,"instrument_name":"ETH-19NOV26-1640-C","bid_price":0.0935,"ask_price":0.1005,"open_interest":0.0,"mark_price":0.097307,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":50.0,"mark_iv":88.7,"underlying_price":1802.8149999999998,"underlying_index":"SYN.ETH-19NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":50.0,"volume_delayed_usd":0.0,"volume_realtime_usd":8539.6,"volume_usd":8539.6,"mid_price":0.097},{"high":0.0922,"low":0.074,"last":0.0922,"instrument_name":"ETH-24SEP27-1400-P","bid_price":0.0805,"ask_price":0.0835,"open_interest":2866.0,"mark_price":0.081632,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":24.5946,"volume":1589.0,"mark_iv":57.24,"underlying_price":1877.63,"underlying_index":"ETH-24SEP27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":1589.0,"volume_delayed_usd":0.0,"volume_realtime_usd":254379.29,"volume_usd":254379.29,"mid_price":0.082},{"high":0.0465,"low":0.0345,"last":0.041,"instrument_name":"ETH-20NOV26-1750-C","bid_price":0.0475,"ask_price":0.0495,"open_interest":262.0,"mark_price":0.048738,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":-11.828,"volume":290.0,"mark_iv":69.64,"underlying_price":1802.95,"underlying_index":"ETH-20NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":290.0,"volume_delayed_usd":0.0,"volume_realtime_usd":21105.06,"volume_usd":21105.06,"mid_price":0.0485},{"high":0.0002,"low":0.0002,"last":0.0002,"instrument_name":"ETH-25DEC26-6000-C","bid_price":0.0001,"ask_price":0.0002,"open_interest":10973.0,"mark_price":1.45e-4,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":0.0,"volume":2.0,"mark_iv":114.56,"underlying_price":1810.52,"underlying_index":"ETH-25DEC26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":2.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.69,"volume_usd":0.69,"mid_price":1.5e-4},{"high":null,"low":null,"last":0.6465,"instrument_name":"ETH-25JUN27-800-C","bid_price":0.574,"ask_price":0.5835,"open_interest":125.0,"mark_price":0.578374,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":70.94,"underlying_price":1853.82,"underlying_index":"ETH-25JUN27","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.57875},{"high":null,"low":null,"last":null,"instrument_name":"ETH-18NOV26-2000-P","bid_price":0.1085,"ask_price":0.1145,"open_interest":0.0,"mark_price":0.11087,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":67.9,"underlying_price":1802.59,"underlying_index":"ETH-18NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":0.1115},{"high":null,"low":null,"last":null,"instrument_name":"ETH-27NOV26-4600-P","bid_price":1.5435,"ask_price":1.557,"open_interest":0.0,"mark_price":1.549201,"interest_rate":0.0,"creation_timestamp":1794733026064,"estimated_delivery_price":1802.57,"price_change":null,"volume":0.0,"mark_iv":159.93,"underlying_price":1804.83,"underlying_index":"ETH-27NOV26","base_currency":"ETH","quote_currency":"ETH","volume_delayed":0.0,"volume_realtime":0.0,"volume_delayed_usd":0.0,"volume_realtime_usd":0.0,"volume_usd":0.0,"mid_price":1.55025}],"usIn":1794733026009843,"usOut":1794733026080741,"usDiff":70898,"testnet":false}