2024-01-01T00:00:00.0105657Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067199968,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067199968","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10","bidSize":"46.7","bidIv":"0.5303","askPrice":"13.2","askSize":"46.7","askIv":"0.592","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.59772177","indexPrice":"2281.53","markPriceIv":"0.5618","underlyingPrice":"2286.48007535","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20518608","gamma":"0.00276817","vega":"0.51970274","theta":"-6.25587603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0305711Z {"topic":"tickers.BTC-3JAN24-42750-P","ts":1704067199990,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-P-5695227801-1704067199990","data":{"symbol":"BTC-3JAN24-42750-P","bidPrice":"260","bidSize":"2.27","bidIv":"0","askPrice":"980","askSize":"1.81","askIv":"0.5757","lastPrice":"740","highPrice24h":"760","lowPrice24h":"670","markPrice":"888.23955515","indexPrice":"42277.22","markPriceIv":"0.5068","underlyingPrice":"42380.80891211","openInterest":"18.48","turnover24h":"954177.08940418","volume24h":"22.29","totalVolume":"23","totalTurnover":"954178","delta":"-0.57684389","gamma":"0.00022802","vega":"13.26674726","theta":"-144.05450451","predictedDeliveryPrice":"0","change24h":"0.10447762"}}
2024-01-01T00:00:00.0321187Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067199990,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695227801-1704067199990","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"1.16","bidIv":"0","askPrice":"1515","askSize":"1","askIv":"0.6129","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1410.8434169","indexPrice":"42277.22","markPriceIv":"0.5232","underlyingPrice":"42380.80891211","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72649192","gamma":"0.00018773","vega":"11.2762646","theta":"-126.41028126","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0526752Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6005","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.47848241","indexPrice":"42276.21","markPriceIv":"0.699","underlyingPrice":"44193.21333029","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03371967","gamma":"0.00000494","vega":"16.29178693","theta":"-6.44528075","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0526854Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"10","bidSize":"9.99","bidIv":"0.8483","askPrice":"65","askSize":"9.99","askIv":"1.0758","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3548353","indexPrice":"42276.21","markPriceIv":"0.8897","underlyingPrice":"43048.46584851","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.0045281","gamma":"0.00000132","vega":"1.50114672","theta":"-2.635974","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0527870Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4295","askSize":"1.7","askIv":"0.6572","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3857.5258766","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.4501922","gamma":"0.00004017","vega":"66.00079905","theta":"-36.56677776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0533051Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66225.67644393","indexPrice":"42276.21","markPriceIv":"0.8372","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79740006","gamma":"0.00000841","vega":"113.1170509","theta":"-17.51388062","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0533354Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4402","askPrice":"3385","askSize":"16","askIv":"0.7235","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3243.69311224","indexPrice":"42276.21","markPriceIv":"0.6076","underlyingPrice":"42482.23364984","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84221256","gamma":"0.00008574","vega":"11.16020576","theta":"-78.23393853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0533362Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9021.79243019","indexPrice":"42276.21","markPriceIv":"0.6094","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71039455","gamma":"0.00003367","vega":"57.03957415","theta":"-32.58629908","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0534138Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.6088484","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.48435788","gamma":"0.00013091","vega":"8.59572522","theta":"-2.24526763","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0534160Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4821","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.83256939","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"44193.21333029","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05516469","gamma":"0.00000796","vega":"24.24106939","theta":"-8.85098639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0534893Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"39.8","bidSize":"138.7","bidIv":"0.6694","askPrice":"44.7","askSize":"36.3","askIv":"0.6961","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.01655816","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.66130391","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12456638","gamma":"0.00033221","vega":"1.84756892","theta":"-1.19005748","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0534926Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"31.6","bidSize":"146.7","bidIv":"0.6688","askPrice":"35.4","askSize":"41.1","askIv":"0.6962","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.84117156","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.81390805","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14469346","gamma":"0.00054283","vega":"1.39278069","theta":"-1.88345199","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:00.0534931Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1385","askSize":"0.49","askIv":"1.1239","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1241.60298386","indexPrice":"42276.21","markPriceIv":"0.6108","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93732624","gamma":"0.00005265","vega":"1.57477417","theta":"-48.08919078","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0535227Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08746854","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.65888594","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123891","gamma":"0.00000176","vega":"0.04804787","theta":"-0.05398332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0535237Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.5129","askPrice":"135","askSize":"3.88","askIv":"0.54","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.45936153","indexPrice":"42276.21","markPriceIv":"0.5341","underlyingPrice":"42380.80891211","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13906397","gamma":"0.00012245","vega":"7.50776285","theta":"-85.91013458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0535586Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.437","askPrice":"115","askSize":"3.85","askIv":"0.4481","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.51459667","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30349117","gamma":"0.00021102","vega":"4.46564763","theta":"-96.4826242","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:00.0535661Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067200012","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5686","askPrice":"2.6","askSize":"233.3","askIv":"0.6663","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.6615374","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.11410121","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04730668","gamma":"0.00117964","vega":"0.13621969","theta":"-3.09492272","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:00.0535765Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5565","askPrice":"1.4","askSize":"124.5","askIv":"0.7821","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61524925","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03380598","gamma":"0.00054563","vega":"0.0517867","theta":"-1.72274249","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:00.0535779Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8363","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.94183745","indexPrice":"42276.21","markPriceIv":"0.662","underlyingPrice":"44193.21333029","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04688525","gamma":"0.00000681","vega":"21.2974053","theta":"-7.97992568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0535831Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"274.8","bidSize":"31.4","bidIv":"0.3876","askPrice":"627.6","askSize":"31.2","askIv":"0.8234","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.95307524","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36603701","gamma":"0.00028943","vega":"8.11266298","theta":"-0.90458718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0536077Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120","bidSize":"20.9","bidIv":"0.6402","askPrice":"124.9","askSize":"64","askIv":"0.6611","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.32488824","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.81390805","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.3929714","gamma":"0.00096639","vega":"2.35292529","theta":"-3.01935032","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:00.0536126Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4194","askPrice":"5230","askSize":"1.7","askIv":"0.7352","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1940.49624402","indexPrice":"42276.21","markPriceIv":"0.4132","underlyingPrice":"45537.76860518","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22078835","gamma":"0.0000225","vega":"94.70318019","theta":"-10.9097384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0536139Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"97.6","bidSize":"45.2","bidIv":"0.3083","askPrice":"433.2","askSize":"45","askIv":"0.8614","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.09339217","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31767796","gamma":"0.00035737","vega":"6.13779083","theta":"-0.99164175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0536149Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.5126","askPrice":"9625","askSize":"16","askIv":"0.7566","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9447.64854902","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88662675","gamma":"0.00002985","vega":"18.46762519","theta":"-33.73271224","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0536335Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.327","askPrice":"2935","askSize":"8","askIv":"1.2936","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.65928385","indexPrice":"42276.21","markPriceIv":"0.6494","underlyingPrice":"43619.42625752","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08501639","gamma":"0.00001438","vega":"25.95006628","theta":"-15.79830606","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0536537Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"2.86","askIv":"0.6657","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2647.4392052","indexPrice":"42276.21","markPriceIv":"0.5928","underlyingPrice":"43619.42625752","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34948928","gamma":"0.00003746","vega":"61.72771463","theta":"-34.30331765","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:00.0538804Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95601.33145976","indexPrice":"42276.21","markPriceIv":"0.9117","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84381173","gamma":"0.00000656","vega":"96.01870552","theta":"-16.18959287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0538941Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5751","askPrice":"5535","askSize":"19.39","askIv":"0.7698","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5338.38578464","indexPrice":"42276.21","markPriceIv":"0.6821","underlyingPrice":"42722.96332744","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79441823","gamma":"0.00005543","vega":"21.42572291","theta":"-64.46947711","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0539480Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.1924353","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54604602","gamma":"0.00028914","vega":"8.54497517","theta":"-1.00457286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0539536Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067200012","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"273.1","askSize":"8","askIv":"1.313","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.23304868","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98874845","gamma":"0.00027082","vega":"0.0407753","theta":"-1.20792019","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0539989Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6842","askPrice":"25","askSize":"8","askIv":"0.7458","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.41482872","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"42330.13658987","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02198918","gamma":"0.00003016","vega":"1.34224845","theta":"-34.22540911","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.0540168Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6036","askPrice":"1115","askSize":"3.99","askIv":"0.619","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1102.09553469","indexPrice":"42276.21","markPriceIv":"0.6155","underlyingPrice":"43048.46584851","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24503435","gamma":"0.00004505","vega":"35.65528958","theta":"-43.31070149","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:00.0540178Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36345.56227244","indexPrice":"42276.21","markPriceIv":"0.7637","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91803164","gamma":"0.00000912","vega":"32.91836573","theta":"-14.2291583","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0540346Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.674","askPrice":"330","askSize":"8","askIv":"0.6974","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.74317381","indexPrice":"42276.21","markPriceIv":"0.6697","underlyingPrice":"43048.46584851","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.07696262","gamma":"0.00001901","vega":"16.3729121","theta":"-21.6385221","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0540450Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"635","askSize":"1","askIv":"0.6826","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"534.01161576","indexPrice":"42276.21","markPriceIv":"0.4381","underlyingPrice":"42278.49471748","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79654428","gamma":"0.00016844","vega":"3.61397152","theta":"-79.16367296","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:00.0540604Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11680","askSize":"16","askIv":"1.3685","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11529.74021796","indexPrice":"42276.21","markPriceIv":"0.9083","underlyingPrice":"42482.23364984","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99121802","gamma":"0.00000566","vega":"1.10118923","theta":"-11.54006147","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0540613Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2360","askSize":"0.49","askIv":"1.5403","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2229.31732751","indexPrice":"42276.21","markPriceIv":"0.8377","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97776055","gamma":"0.0000165","vega":"0.67676326","theta":"-28.34304859","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0540810Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"4.21","askIv":"0.6928","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1578.25258938","indexPrice":"42276.21","markPriceIv":"0.6025","underlyingPrice":"43619.42625752","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23756823","gamma":"0.00003078","vega":"51.54723472","theta":"-29.11177637","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0540932Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16984.38456148","indexPrice":"42276.21","markPriceIv":"0.6524","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87570723","gamma":"0.00001885","vega":"34.18830522","theta":"-20.90981536","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0541693Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19561.79972025","indexPrice":"42276.21","markPriceIv":"0.6483","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5693049","gamma":"0.00001512","vega":"157.52749002","theta":"-18.88720838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0541959Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.57495889","indexPrice":"42276.21","markPriceIv":"0.5769","underlyingPrice":"44193.21333029","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.1208105","gamma":"0.00001603","vega":"43.69532429","theta":"-14.2678652","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0542313Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5225","askPrice":"9670","askSize":"12","askIv":"0.709","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9532.71963236","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43048.46584851","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84078876","gamma":"0.00003235","vega":"27.50527313","theta":"-35.88581756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0542816Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067200012","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.5","bidSize":"144.8","bidIv":"0.5035","askPrice":"17.8","askSize":"20","askIv":"0.5764","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.34329718","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25529174","gamma":"0.0032816","vega":"0.58738622","theta":"-6.7411318","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0543564Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6982","askPrice":"205","askSize":"2.84","askIv":"0.7214","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.85962669","indexPrice":"42276.21","markPriceIv":"0.7039","underlyingPrice":"42722.96332744","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.0745685","gamma":"0.0000266","vega":"10.60983223","theta":"-32.94394407","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:00.0544015Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"625.11871671","indexPrice":"42276.21","markPriceIv":"0.7935","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04748907","gamma":"0.00000391","vega":"31.59138378","theta":"-6.98898724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0544443Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.95354006","indexPrice":"42276.21","markPriceIv":"0.4596","underlyingPrice":"45537.76860518","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.16404149","gamma":"0.00001686","vega":"78.93411859","theta":"-10.11470182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0544586Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2343","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.82084715","indexPrice":"42276.21","markPriceIv":"0.5372","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11322461","gamma":"0.0000112","vega":"61.27214219","theta":"-9.1762351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0544935Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.4046","askPrice":"9635","askSize":"16","askIv":"0.8814","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9457.06741742","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.96332744","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.92446706","gamma":"0.00002545","vega":"10.71432547","theta":"-35.11369413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0545703Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.37973746","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.65888594","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.58497468","gamma":"0.00049747","vega":"4.57158026","theta":"-1.72941062","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0546349Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8212.2222747","indexPrice":"42276.21","markPriceIv":"0.4291","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56379372","gamma":"0.00002876","vega":"125.70565653","theta":"-15.03582384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0546743Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15494.54158946","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51530384","gamma":"0.00001588","vega":"159.82944038","theta":"-18.51889115","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0546929Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46187.14882218","indexPrice":"42276.21","markPriceIv":"0.8149","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94225158","gamma":"0.00000653","vega":"25.13151871","theta":"-11.59135442","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0550661Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067200012","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.8118","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.91381996","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9154665","gamma":"0.00191069","vega":"0.21394268","theta":"-4.7132693","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0550987Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.4","bidSize":"125.2","bidIv":"0.7969","askPrice":"6","askSize":"173.2","askIv":"0.915","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98174453","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.66130391","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0132287","gamma":"0.00004406","vega":"0.30575016","theta":"-0.24574627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0550991Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"380.6","bidSize":"26.2","bidIv":"0.3058","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.78446624","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5163299","gamma":"0.00045735","vega":"8.5951308","theta":"-0.64256228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0551183Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.626","askPrice":"336.5","askSize":"156.2","askIv":"0.8338","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.00299781","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.25718244","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81243997","gamma":"0.00092249","vega":"1.09360291","theta":"-3.46611717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0551198Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51363.15862177","indexPrice":"42276.21","markPriceIv":"0.8392","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83046587","gamma":"0.00000943","vega":"80.62936758","theta":"-18.86536242","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0551447Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"133.8","bidSize":"148.1","bidIv":"0.6725","askPrice":"138.7","askSize":"177.4","askIv":"0.7029","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.85200564","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54002184","gamma":"0.00143839","vega":"1.61243483","theta":"-4.83249347","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:00.0551469Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"11.11","bidIv":"0.6346","askPrice":"1185","askSize":"2.97","askIv":"0.6546","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.2642916","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.96332744","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33765022","gamma":"0.00007523","vega":"27.51075162","theta":"-78.31710438","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.0551570Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.11683932","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.59188158","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.57696343","gamma":"0.00066332","vega":"3.52227613","theta":"-2.16621838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0554487Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067200012","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.11764642","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79481392","gamma":"0.00276817","vega":"0.51970274","theta":"-6.25587603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0554590Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"92.4","bidSize":"40.6","bidIv":"0.3754","askPrice":"260","askSize":"40.4","askIv":"0.7699","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.1176994","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.65888594","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33502489","gamma":"0.00054484","vega":"4.27216795","theta":"-1.37896679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0554598Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"162","bidIv":"0.8887","askPrice":"2.8","askSize":"31.4","askIv":"1.0268","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64079532","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169256","gamma":"0.0000792","vega":"0.12405381","theta":"-0.51951546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0555025Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.2","bidSize":"64.9","bidIv":"0.571","askPrice":"40.8","askSize":"235.4","askIv":"0.5984","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.6054474","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2291.00874507","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37629931","gamma":"0.00259441","vega":"0.94763054","theta":"-6.40881868","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:00.0555646Z {"topic":"tickers.ETH-28JUN24-3200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"981.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"979.64411094","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4064","delta":"-0.62630818","gamma":"0.00032574","vega":"6.52099684","theta":"-1.22804699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0555669Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7149","askPrice":"1101.5","askSize":"120.8","askIv":"0.9996","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.56915729","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.81390805","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94767979","gamma":"0.00020935","vega":"0.65433273","theta":"-1.07788496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0556135Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46947.12581096","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74445278","gamma":"0.00001038","vega":"128.886289","theta":"-18.4283118","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0556150Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6196","askPrice":"3485","askSize":"22.19","askIv":"0.7005","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3361.72797906","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.96332744","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65211792","gamma":"0.00007479","vega":"27.82266786","theta":"-80.5802325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0556370Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3205","bidSize":"1.2","bidIv":"0.5914","askPrice":"3300","askSize":"0.05","askIv":"0.6124","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3282.69430054","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43048.46584851","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52240059","gamma":"0.00005771","vega":"45.17334337","theta":"-54.26393983","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:00.0557543Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.3","bidSize":"56.1","bidIv":"0.6431","askPrice":"234.8","askSize":"41.1","askIv":"0.6614","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.14090125","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.59188158","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44819825","gamma":"0.00067806","vega":"3.55897623","theta":"-2.16353546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0561740Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9831","askPrice":"20","askSize":"0.47","askIv":"1.1586","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.98690259","indexPrice":"42276.21","markPriceIv":"0.9334","underlyingPrice":"42482.23364984","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00227747","gamma":"0.00000165","vega":"0.33017312","theta":"-3.55592678","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:00.0561878Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21861.95109993","indexPrice":"42276.21","markPriceIv":"0.6722","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84174273","gamma":"0.00001654","vega":"52.51765538","theta":"-19.97982045","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0562413Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1940","askSize":"1","askIv":"0.6609","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1816.64071796","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42380.80891211","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80187215","gamma":"0.0001524","vega":"9.43301074","theta":"-108.96861212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0562771Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3845","askSize":"0.5","askIv":"2.1174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3724.24784894","indexPrice":"42276.21","markPriceIv":"1.1453","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99223201","gamma":"0.00000487","vega":"0.27291032","theta":"-15.62706527","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0562779Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.58008846","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.65888594","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.7477953","gamma":"0.00032862","vega":"3.74368296","theta":"-1.75562651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0563231Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.63044102","indexPrice":"42276.21","markPriceIv":"0.7862","underlyingPrice":"44193.21333029","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01712222","gamma":"0.00000249","vega":"9.22177786","theta":"-4.10359967","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0563238Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"95.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46739962","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.81390805","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01200685","gamma":"0.00005683","vega":"0.19122903","theta":"-0.33917946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0564022Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3320","askSize":"0.54","askIv":"0.9995","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3195.95090712","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42330.13658987","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96143839","gamma":"0.00004892","vega":"2.13996472","theta":"-53.6290857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0564300Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1387","askPrice":"4160","askSize":"1.3","askIv":"0.6747","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3025.69713455","indexPrice":"42276.21","markPriceIv":"0.533","underlyingPrice":"44193.21333029","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.33832488","gamma":"0.00003157","vega":"79.50628059","theta":"-23.98325663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0564931Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6563","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.85718189","indexPrice":"42276.21","markPriceIv":"0.8251","underlyingPrice":"45537.76860518","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04346237","gamma":"0.0000035","vega":"29.41859932","theta":"-6.76746316","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:00.0565156Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"580","bidSize":"4.47","bidIv":"0.4766","askPrice":"655","askSize":"4.47","askIv":"0.5323","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"614.67987823","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42380.80891211","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46134719","gamma":"0.00023324","vega":"13.45480811","theta":"-144.85239306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0565464Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5146","askPrice":"1715","askSize":"22.5","askIv":"0.607","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1613.22664615","indexPrice":"42276.21","markPriceIv":"0.5486","underlyingPrice":"42482.23364984","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.64289162","gamma":"0.00014692","vega":"17.26882662","theta":"-109.3064116","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:00.0565681Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"8.7","askIv":"1.9274","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06574156","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2291.00874507","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065302","gamma":"0.00000633","vega":"0.00567834","theta":"-0.09444091","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0565922Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.83822537","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03759105","gamma":"0.00001203","vega":"1.76647765","theta":"-1.03221861","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0566278Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7492","askPrice":"9.4","askSize":"54.2","askIv":"0.8063","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.09419976","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.81390805","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.0389492","gamma":"0.00017621","vega":"0.51604131","theta":"-0.79649949","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0567275Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"2.12","bidIv":"0.4304","askPrice":"450","askSize":"10.58","askIv":"0.4795","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.10810207","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42330.13658987","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46682852","gamma":"0.00034516","vega":"10.17137809","theta":"-171.71982573","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:00.0567709Z {"topic":"tickers.ETH-1JAN24-2450-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2450-P","bidPrice":"162.4","bidSize":"120.1","bidIv":"0","askPrice":"172.4","askSize":"8","askIv":"1.6632","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.32533085","indexPrice":"2281.55","markPriceIv":"0.9913","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99081528","gamma":"0.00012067","vega":"0.01706248","theta":"-0.84565104","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0568076Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.68215288","indexPrice":"42276.21","markPriceIv":"0.5588","underlyingPrice":"45537.76860518","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.10358424","gamma":"0.0000101","vega":"57.47134429","theta":"-8.95289823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0568836Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3487.61849574","indexPrice":"42276.21","markPriceIv":"0.3766","underlyingPrice":"45537.76860518","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.36349312","gamma":"0.00003124","vega":"119.80794741","theta":"-12.57708275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0568872Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.2404554","indexPrice":"42276.21","markPriceIv":"0.5949","underlyingPrice":"43619.42625752","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56648701","gamma":"0.00003966","vega":"65.59396636","theta":"-36.58206852","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0569049Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.5278","askPrice":"55","askSize":"16.96","askIv":"0.5405","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.5472782","indexPrice":"42276.21","markPriceIv":"0.542","underlyingPrice":"42330.13658987","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08602114","gamma":"0.00011324","vega":"4.01691435","theta":"-81.63658072","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.0569270Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"739.20324565","indexPrice":"42276.21","markPriceIv":"0.7063","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.06162258","gamma":"0.0000054","vega":"38.8242179","theta":"-7.64473458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0569443Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.5466","askPrice":"5700","askSize":"20.51","askIv":"0.6966","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5493.63900209","indexPrice":"42276.21","markPriceIv":"0.632","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74237539","gamma":"0.00005315","vega":"31.02832139","theta":"-53.47975529","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0569642Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6036","askPrice":"380","askSize":"8","askIv":"0.6841","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.3966918","indexPrice":"42276.21","markPriceIv":"0.6581","underlyingPrice":"42884.7068342","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.10374179","gamma":"0.0000285","vega":"17.32494225","theta":"-31.09145681","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:00.0569804Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7127","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3060.10487284","indexPrice":"42276.21","markPriceIv":"0.3784","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33088723","gamma":"0.00003003","vega":"115.71737807","theta":"-12.20604806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0569951Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5971","askPrice":"2795","askSize":"1.96","askIv":"0.6415","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2687.68421185","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51382431","gamma":"0.00006761","vega":"38.320916","theta":"-64.13151621","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0570104Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2160","bidSize":"2.46","bidIv":"0.5938","askPrice":"2220","askSize":"2.46","askIv":"0.6074","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2212.25226123","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43048.46584851","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40737516","gamma":"0.00005651","vega":"44.01966427","theta":"-52.62587449","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:00.0570237Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37501.5780855","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7047752","gamma":"0.00001171","vega":"138.38256577","theta":"-18.81796238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0570418Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6193","askPrice":"775","askSize":"10.36","askIv":"0.6361","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.35535448","indexPrice":"42276.21","markPriceIv":"0.6269","underlyingPrice":"43048.46584851","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17928269","gamma":"0.00003682","vega":"29.68463081","theta":"-36.7267157","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:00.0574981Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067200012","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6159","askPrice":"2500","askSize":"0.05","askIv":"0.6895","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2372.52710634","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.96332744","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54026923","gamma":"0.0000815","vega":"29.88023578","theta":"-85.28276132","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:00.0575470Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6329","askPrice":"281","askSize":"215.6","askIv":"0.706","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.12897825","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.81390805","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62924455","gamma":"0.0009245","vega":"2.31205428","theta":"-3.04746138","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:00.0576073Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1460","bidSize":"2.45","bidIv":"0.6084","askPrice":"1505","askSize":"2.87","askIv":"0.6211","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.36377725","indexPrice":"42276.21","markPriceIv":"0.6154","underlyingPrice":"42884.7068342","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34642512","gamma":"0.00006239","vega":"35.46647618","theta":"-59.52448296","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:00.0576194Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5725","askSize":"16","askIv":"0.8787","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5596.6839141","indexPrice":"42276.21","markPriceIv":"0.6984","underlyingPrice":"42482.23364984","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.94141573","gamma":"0.00003617","vega":"5.4117374","theta":"-43.60760257","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576421Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5704","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1661.15018535","indexPrice":"42276.21","markPriceIv":"0.7151","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09355908","gamma":"0.00000583","vega":"67.00463334","theta":"-8.86182665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576450Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6721.35427302","indexPrice":"42276.21","markPriceIv":"0.5988","underlyingPrice":"43619.42625752","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61927201","gamma":"0.00003816","vega":"63.52440433","theta":"-35.66009315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576456Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4524","askPrice":"3740","askSize":"1.4","askIv":"0.68","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2611.79091507","indexPrice":"42276.21","markPriceIv":"0.5338","underlyingPrice":"44193.21333029","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30472878","gamma":"0.00003018","vega":"76.1202296","theta":"-22.99677626","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:00.0576513Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"305","bidSize":"5.12","bidIv":"0.4879","askPrice":"330","askSize":"2.38","askIv":"0.5094","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.40737331","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29532789","gamma":"0.00020075","vega":"11.69760686","theta":"-127.2089511","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576520Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1885","askSize":"1","askIv":"0.7519","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1753.39358023","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42330.13658987","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87698799","gamma":"0.00014623","vega":"5.20787509","theta":"-106.26067833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576648Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.507","askPrice":"11515","askSize":"12","askIv":"0.7385","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11371.48925629","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43048.46584851","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88050356","gamma":"0.0000259","vega":"22.61973872","theta":"-30.31609326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576671Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21990.18053373","indexPrice":"42276.21","markPriceIv":"0.6026","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73611154","gamma":"0.000017","vega":"104.32421138","theta":"-17.52626101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576722Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"8","bidIv":"0.6063","askPrice":"75","askSize":"8","askIv":"0.6593","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.32031652","indexPrice":"42276.21","markPriceIv":"0.6318","underlyingPrice":"42482.23364984","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04904588","gamma":"0.00003473","vega":"4.70113737","theta":"-34.26956537","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.0576853Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"465","bidSize":"21.82","bidIv":"0.6287","askPrice":"535","askSize":"7.29","askIv":"0.6584","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.05649213","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43048.46584851","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12695014","gamma":"0.00002856","vega":"23.59955706","theta":"-29.92853773","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0576880Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.6071","askPrice":"40","askSize":"9.56","askIv":"0.6232","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.12632776","indexPrice":"42276.21","markPriceIv":"0.6009","underlyingPrice":"42380.80891211","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03965937","gamma":"0.00004204","vega":"2.89980024","theta":"-37.33270249","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.0577026Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4720.51013337","indexPrice":"42276.21","markPriceIv":"0.5923","underlyingPrice":"43619.42625752","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50972294","gamma":"0.00004039","vega":"66.50015554","theta":"-36.92024342","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0577086Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115331.65133466","indexPrice":"42276.21","markPriceIv":"0.9514","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86384231","gamma":"0.00000573","vega":"87.55964123","theta":"-15.40617573","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0577310Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"95","bidSize":"8","bidIv":"0.7511","askPrice":"150","askSize":"8","askIv":"0.8184","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.62041438","indexPrice":"42276.21","markPriceIv":"0.7421","underlyingPrice":"43048.46584851","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02588329","gamma":"0.00000715","vega":"6.82393809","theta":"-9.99382525","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:00.0577346Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.1707","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3183.57551475","indexPrice":"42276.21","markPriceIv":"0.5997","underlyingPrice":"42380.80891211","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92747177","gamma":"0.00006791","vega":"4.67535024","theta":"-60.07749554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0577410Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2394","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.57709161","indexPrice":"42276.21","markPriceIv":"1.1661","underlyingPrice":"44193.21333029","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.00200544","gamma":"0.00000025","vega":"1.38175678","theta":"-0.91197688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0577677Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067200012","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"0.45","bidIv":"0","askPrice":"1140","askSize":"1","askIv":"0.5813","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1048.76569385","indexPrice":"42276.21","markPriceIv":"0.5111","underlyingPrice":"42379.83044678","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63102813","gamma":"0.00021786","vega":"12.78245908","theta":"-139.96797268","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:00.0577974Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"2.5","bidIv":"0.5211","askPrice":"775","askSize":"2.5","askIv":"0.5434","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.37246064","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42482.23364984","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41041637","gamma":"0.00015842","vega":"17.99886068","theta":"-110.12883783","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:00.0578031Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067200012","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12416.89901654","indexPrice":"42276.21","markPriceIv":"0.6273","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80148177","gamma":"0.00002665","vega":"46.47245047","theta":"-27.32787803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0578151Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.93673681","indexPrice":"42276.21","markPriceIv":"1.0084","underlyingPrice":"45537.76860518","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.0271462","gamma":"0.00000195","vega":"19.98526762","theta":"-5.61874864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0578217Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7138.87666","indexPrice":"42276.21","markPriceIv":"0.5554","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56589378","gamma":"0.00003259","vega":"85.54397436","theta":"-26.89274161","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0578410Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26628.82625844","indexPrice":"42276.21","markPriceIv":"0.7048","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87561101","gamma":"0.00001339","vega":"44.59939687","theta":"-17.79140862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0578527Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1709.0369438","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.65888594","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8127097","gamma":"0.00024397","vega":"3.15404942","theta":"-1.67855921","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0578855Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067200012","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"6.15","bidIv":"0.6775","askPrice":"30","askSize":"5.11","askIv":"0.7068","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.68707455","indexPrice":"42276.21","markPriceIv":"0.694","underlyingPrice":"42278.49471748","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.07001023","gamma":"0.00005049","vega":"1.71573815","theta":"-59.53461339","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:00.0579160Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1472","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.64329627","indexPrice":"42276.21","markPriceIv":"0.9588","underlyingPrice":"44193.21333029","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575694","gamma":"0.00000079","vega":"3.5632804","theta":"-1.93373946","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:00.0579230Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067200012","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36585.1359298","indexPrice":"42276.21","markPriceIv":"0.7359","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79801657","gamma":"0.00001199","vega":"89.89077293","theta":"-18.44308431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0579400Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067200012","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.25","askPrice":"7935","askSize":"1.6","askIv":"0.7483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5842.48893293","indexPrice":"42276.21","markPriceIv":"0.5959","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.28990385","gamma":"0.00001433","vega":"137.21795359","theta":"-15.12281608","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0579579Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067200012","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5792","askPrice":"4685","askSize":"0.05","askIv":"0.6376","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4593.27381636","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43048.46584851","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62824055","gamma":"0.0000541","vega":"42.88646607","theta":"-52.1717597","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:00.0580199Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067200012","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.2836934","indexPrice":"42276.21","markPriceIv":"0.5668","underlyingPrice":"44193.21333029","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14011959","gamma":"0.00001808","vega":"48.41608197","theta":"-15.53151711","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0580391Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067200012","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5816","askPrice":"3735","askSize":"23.07","askIv":"0.6467","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3627.93016703","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60957998","gamma":"0.00006462","vega":"36.88821281","theta":"-62.17087521","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0580618Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"4.27","bidIv":"0.4432","askPrice":"190","askSize":"13.88","askIv":"0.4938","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"170.88756353","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42330.13658987","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23839966","gamma":"0.0002576","vega":"7.92446636","theta":"-139.66040382","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:00.0580728Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067200012","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.3306","askPrice":"1080","askSize":"1","askIv":"0.6749","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"893.64668218","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42330.13658987","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70338978","gamma":"0.00028546","vega":"8.84958944","theta":"-157.17429364","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:00.0580744Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"4.9","bidSize":"202.9","bidIv":"0.6864","askPrice":"6.6","askSize":"200","askIv":"0.7369","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73137181","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2291.00874507","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07056553","gamma":"0.00075993","vega":"0.33725966","theta":"-2.77138652","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:00.0581064Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.7","bidSize":"77.2","bidIv":"0.5777","askPrice":"32.1","askSize":"43.3","askIv":"0.6048","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.05512136","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31384607","gamma":"0.0023945","vega":"0.88540322","theta":"-6.06185882","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0581269Z {"topic":"tickers.ETH-28JUN24-1750-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-1750-P","bidPrice":"122.8","bidSize":"0.3","bidIv":"0.6487","askPrice":"253.2","askSize":"27.1","askIv":"0.9323","lastPrice":"122.4","highPrice24h":"122.7","lowPrice24h":"122.1","markPrice":"121.98668225","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"2.7","turnover24h":"3704.04477335","volume24h":"1.5","totalVolume":"6","totalTurnover":"12749","delta":"-0.16495337","gamma":"0.00022287","vega":"4.27278845","theta":"-0.77057723","predictedDeliveryPrice":"0","change24h":"0.10270271"}}
2024-01-01T00:00:00.0581721Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.52354117","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.65888594","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9172345","gamma":"0.00010116","vega":"1.78856689","theta":"-1.30180862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0581961Z {"topic":"tickers.ETH-1JAN24-2375-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2375-P","bidPrice":"87.1","bidSize":"120.1","bidIv":"0","askPrice":"99.1","askSize":"7.7","askIv":"1.2108","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.82034876","indexPrice":"2281.55","markPriceIv":"0.729","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96442656","gamma":"0.00051927","vega":"0.05400009","theta":"-1.96822047","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0582631Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"93.8","bidSize":"44.2","bidIv":"0.3597","askPrice":"718","askSize":"44","askIv":"1.297","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.45296163","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.23671444","gamma":"0.00012716","vega":"6.65290248","theta":"-1.38460728","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0582905Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"195.8","bidSize":"33.8","bidIv":"0.3288","askPrice":"541.2","askSize":"33.6","askIv":"0.8502","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.9961829","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39734068","gamma":"0.00038591","vega":"6.63950287","theta":"-1.07456005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0583115Z {"topic":"tickers.ETH-28JUN24-6000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3656.69310293","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83301779","gamma":"0.00014912","vega":"4.3066771","theta":"-1.17005795","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0583331Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1219","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.90115762","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2291.00874507","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.97434117","gamma":"0.00028483","vega":"0.14911344","theta":"-1.44543092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0583582Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067200012","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.6379","askPrice":"136.8","askSize":"54.6","askIv":"0.6973","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.67357811","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.00122349","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45418206","gamma":"0.00116141","vega":"2.05534615","theta":"-3.68817421","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:00.0583861Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"324.9","askSize":"8.5","askIv":"2.932","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.15998493","indexPrice":"2281.55","markPriceIv":"1.4487","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99845788","gamma":"0.0000167","vega":"0.00345111","theta":"-0.24997425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0583927Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"237.8","askIv":"0.6427","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.18713294","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06862408","gamma":"0.00113063","vega":"0.0911853","theta":"-2.57755798","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:00.0584116Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.42795396","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.65888594","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12090793","gamma":"0.00027816","vega":"2.35821488","theta":"-0.82302159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0584265Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.80606845","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50543216","gamma":"0.00015197","vega":"8.60154097","theta":"-1.93676619","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0584276Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.66118736","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.66130391","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.7071218","gamma":"0.00056697","vega":"3.09392545","theta":"-1.95540473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0584404Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.62286809","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.65888594","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.05101727","gamma":"0.00011995","vega":"1.22895926","theta":"-0.51833289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0584535Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5411.93969205","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42657737","gamma":"0.000096","vega":"8.45623508","theta":"-2.96314322","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0584977Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067200012","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.6362","askPrice":"433.5","askSize":"155.5","askIv":"0.7951","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.47032188","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81464876","gamma":"0.00072951","vega":"1.38598956","theta":"-2.67004073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0585152Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6707","askPrice":"109.5","askSize":"86.7","askIv":"0.693","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.10999256","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46846922","gamma":"0.00144307","vega":"1.61553227","theta":"-4.83533079","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:00.0585368Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.1412","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.35347182","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97875923","gamma":"0.00014198","vega":"0.20697379","theta":"-0.80666135","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0585379Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067200012,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067200012","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"5.2","bidIv":"0.5306","askPrice":"300","askSize":"4.98","askIv":"0.5499","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.74298332","indexPrice":"42276.21","markPriceIv":"0.5467","underlyingPrice":"42482.23364984","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20269914","gamma":"0.00011154","vega":"13.06355073","theta":"-82.39907238","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:00.0585515Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"771.02339651","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.65888594","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67335733","gamma":"0.00041537","vega":"4.22915318","theta":"-1.77257087","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0586158Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"815.8","bidSize":"40.7","bidIv":"0.3806","askPrice":"1180.8","askSize":"40.5","askIv":"0.8225","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.59974217","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54505852","gamma":"0.00026572","vega":"8.54741181","theta":"-1.0937332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0586166Z {"topic":"tickers.ETH-28JUN24-600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-600-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"8","askSize":"1","askIv":"1.0293","lastPrice":"7.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.68155043","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"9.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"76215","delta":"-0.0198559","gamma":"0.00002256","vega":"0.82846628","theta":"-0.28627639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0590438Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3481","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.29004659","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.10695554","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06607605","gamma":"0.0000883","vega":"2.21085345","theta":"-0.52072969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0590644Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6673","askPrice":"714.2","askSize":"127","askIv":"0.8492","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"701.98001324","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.81390805","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88155165","gamma":"0.00042778","vega":"1.21294922","theta":"-1.81264754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0590651Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067200012","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3407","askPrice":"59.8","askSize":"20","askIv":"0.6424","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"52.83723307","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71595082","gamma":"0.00490931","vega":"0.46795358","theta":"-8.77611343","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:00.0590887Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067200012","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.6403","askPrice":"269","askSize":"243.2","askIv":"0.7402","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.74027763","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.07464582","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.66971314","gamma":"0.00104177","vega":"1.87884049","theta":"-3.435845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0591104Z {"topic":"tickers.ETH-28JUN24-4500-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2193.92744831","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76870831","gamma":"0.00021073","vega":"5.24397774","theta":"-1.2275646","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0591312Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6511","askPrice":"473","askSize":"127.4","askIv":"0.9163","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.22845214","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89538655","gamma":"0.00058979","vega":"0.73668898","theta":"-2.46010114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0591484Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6838","askPrice":"48.8","askSize":"0.1","askIv":"0.6989","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.22203084","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.25718244","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26401856","gamma":"0.00115843","vega":"1.32804848","theta":"-4.07045724","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:00.0591648Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067200012","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9698","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.85490289","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95212643","gamma":"0.00023348","vega":"0.51663047","theta":"-1.15916153","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0591853Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"26.4","bidSize":"46.8","bidIv":"0.335","askPrice":"178.8","askSize":"46.6","askIv":"0.7889","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.44782169","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.65888594","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22181009","gamma":"0.00044513","vega":"3.48839975","theta":"-1.125376","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0592022Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.05339401","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.65888594","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08328439","gamma":"0.00019675","vega":"1.79699409","theta":"-0.67563865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0592375Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067200012","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7038","askPrice":"15.6","askSize":"200","askIv":"0.8318","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.58021809","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06554911","gamma":"0.00031205","vega":"0.66188904","theta":"-1.42356763","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0592516Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067200012","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"14.7","bidSize":"34.5","bidIv":"0","askPrice":"32","askSize":"34.5","askIv":"0.7859","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.01557876","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70846784","gamma":"0.00352465","vega":"0.23663343","theta":"-5.56816449","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:00.0592669Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1323.6","bidSize":"32.5","bidIv":"0.3346","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.45285149","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52740877","gamma":"0.00018765","vega":"8.58202814","theta":"-1.56130777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0592933Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"2.9","bidSize":"206.4","bidIv":"0.7228","askPrice":"4.5","askSize":"200","askIv":"0.7898","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.69726447","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2291.00874507","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04592678","gamma":"0.00050898","vega":"0.2405318","theta":"-2.10469354","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:00.0593148Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7626","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.42032545","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.65888594","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01925291","gamma":"0.00004149","vega":"0.54970382","theta":"-0.29982919","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0658096Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6623","askPrice":"160.1","askSize":"313.2","askIv":"0.7426","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.20124747","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.25718244","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.5746398","gamma":"0.00141711","vega":"1.59214928","theta":"-4.78240863","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:00.0658128Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.5","bidSize":"175.2","bidIv":"0.7021","askPrice":"17.8","askSize":"45.7","askIv":"0.7401","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.61792739","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.81390805","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07676457","gamma":"0.00032389","vega":"0.88172248","theta":"-1.26509579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0658405Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067200012","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.426","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"215.96396814","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95080092","gamma":"0.00083757","vega":"0.18613275","theta":"-2.65213392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0661045Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067200012","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.13346204","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11615402","gamma":"0.00004571","vega":"4.21520048","theta":"-1.54628157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0661480Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067200012","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5776","askPrice":"2.2","askSize":"46.7","askIv":"0.6372","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.18803088","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04489444","gamma":"0.00081273","vega":"0.17295663","theta":"-2.35994654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0663008Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"17.7","bidSize":"114.5","bidIv":"0.6","askPrice":"19.2","askSize":"57.7","askIv":"0.621","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.89845013","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2291.00874507","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.20984906","gamma":"0.00187021","vega":"0.7191462","theta":"-5.12012935","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0666274Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4768","askPrice":"181.5","askSize":"152.9","askIv":"0.7513","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.64885289","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82341845","gamma":"0.00162528","vega":"0.64717408","theta":"-4.77147415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0666341Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.36003933","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.65888594","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88568489","gamma":"0.00014405","vega":"2.26644372","theta":"-1.46794686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0666753Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067200012","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"191","bidSize":"39.1","bidIv":"0.3898","askPrice":"365.8","askSize":"38.9","askIv":"0.7662","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.78556637","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.65888594","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45050635","gamma":"0.00056284","vega":"4.6420585","theta":"-1.57604408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0666763Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"153.5","bidSize":"72.1","bidIv":"0.6409","askPrice":"159.7","askSize":"8","askIv":"0.6596","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.16707108","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.66130391","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.34598554","gamma":"0.00063164","vega":"3.31836088","theta":"-2.01909021","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:00.0666895Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067200012","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82.9","bidIv":"0.4603","askPrice":"14.2","askSize":"224.5","askIv":"0.5125","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.95712832","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29917979","gamma":"0.00516289","vega":"0.47941561","theta":"-8.75886725","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:00.0667039Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067200012","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.4","bidSize":"341.7","bidIv":"0.6844","askPrice":"37.4","askSize":"401.3","askIv":"0.7189","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.94304955","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20854974","gamma":"0.00099997","vega":"1.16597511","theta":"-3.63475744","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.0667183Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"518.8","askSize":"8.4","askIv":"1.2246","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.44501259","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2291.00874507","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.9803397","gamma":"0.00021892","vega":"0.11912385","theta":"-1.20020532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0667273Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067200012","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"46.3","bidIv":"0.6488","askPrice":"69","askSize":"98.6","askIv":"0.6713","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.60075806","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.81390805","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25220357","gamma":"0.00079154","vega":"1.95367478","theta":"-2.54144783","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:00.0667284Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303.2","askSize":"42.4","askIv":"0.8995","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.63755004","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20843791","gamma":"0.00027157","vega":"4.93990304","theta":"-0.84530753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0667462Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067200012","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.7","bidSize":"48.3","bidIv":"0.759","askPrice":"2.7","askSize":"7.7","askIv":"0.8217","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.4402775","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2291.00874507","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03027162","gamma":"0.00034023","vega":"0.17113018","theta":"-1.59377696","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:00.0667510Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067200012","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.08041663","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.59188158","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.87983773","gamma":"0.00030396","vega":"1.80147589","theta":"-1.23659542","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0667531Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067200012","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4954","askPrice":"47.1","askSize":"76.4","askIv":"0.5465","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.59333137","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.48007535","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54745248","gamma":"0.00412118","vega":"0.72415867","theta":"-8.15861751","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0667693Z {"topic":"tickers.ETH-28JUN24-1600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-1600-P","bidPrice":"0.1","bidSize":"0.2","bidIv":"0.2024","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.75804756","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"10.8","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"33880","delta":"-0.12952839","gamma":"0.00017783","vega":"3.63279853","theta":"-0.69814129","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0667943Z {"topic":"tickers.ETH-28JUN24-2600-P","ts":1704067200012,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-P-5777507454-1704067200012","data":{"symbol":"ETH-28JUN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.92980234","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47110565","gamma":"0.00038791","vega":"6.8501541","theta":"-1.13794006","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0708612Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6706","askPrice":"305","askSize":"4.31","askIv":"0.696","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"307.76788931","indexPrice":"42276.21","markPriceIv":"0.6976","underlyingPrice":"43047.42898846","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.09021787","gamma":"0.00002057","vega":"18.45009464","theta":"-25.40056356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0711556Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5485","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5183.54528914","indexPrice":"42276.21","markPriceIv":"0.5349","underlyingPrice":"44193.21333029","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.59307706","gamma":"0.00003337","vega":"84.35839944","theta":"-25.53987743","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:00.0711587Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"150","bidSize":"12.88","bidIv":"0.4604","askPrice":"190","askSize":"4.26","askIv":"0.5112","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"172.1528874","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.23787324","gamma":"0.00024747","vega":"7.91487276","theta":"-145.02933756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0711603Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5372","askPrice":"5310","askSize":"16","askIv":"0.7709","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5126.38894603","indexPrice":"42276.21","markPriceIv":"0.671","underlyingPrice":"42722.05467226","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85313219","gamma":"0.00004552","vega":"17.30679252","theta":"-51.23109957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0711782Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4942","askPrice":"4110","askSize":"2.2","askIv":"0.7199","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2823.58626431","indexPrice":"42276.21","markPriceIv":"0.5676","underlyingPrice":"44193.21333029","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38105639","gamma":"0.00003089","vega":"82.84579105","theta":"-26.61277593","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:00.0713017Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.8144845","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97002499","gamma":"0.00009627","vega":"0.61174947","theta":"-0.45024804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0713072Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9508","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10971.643251","indexPrice":"42276.21","markPriceIv":"0.7261","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96999728","gamma":"0.00000975","vega":"6.54027729","theta":"-12.95084653","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0713316Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5597","askPrice":"4630","askSize":"0.05","askIv":"0.6543","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4456.96297352","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70443726","gamma":"0.0000499","vega":"39.16526357","theta":"-47.17510587","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:00.0713860Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"675","bidSize":"0.45","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.8977","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"827.76216218","indexPrice":"42276.21","markPriceIv":"0.5586","underlyingPrice":"42278.49471748","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86666403","gamma":"0.00010055","vega":"2.75059552","theta":"-76.82280357","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:00.0714135Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7355","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3595.21529447","indexPrice":"42276.21","markPriceIv":"0.5919","underlyingPrice":"42481.16109106","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91282928","gamma":"0.00005788","vega":"7.34006976","theta":"-50.12819038","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0714146Z {"topic":"tickers.BTC-26JAN24-32000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-32000-C","bidPrice":"11095","bidSize":"12","bidIv":"0.5646","askPrice":"11480","askSize":"12","askIv":"0.8944","lastPrice":"11600","highPrice24h":"0","lowPrice24h":"0","markPrice":"11207.19938646","indexPrice":"42276.21","markPriceIv":"0.7031","underlyingPrice":"43047.42898846","openInterest":"3.42","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"219006","delta":"0.95486828","gamma":"0.00001192","vega":"10.77524026","theta":"-14.95066613","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0714314Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.8642","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"633.10020329","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.7953984","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.95100256","gamma":"0.00021754","vega":"0.6210148","theta":"-0.93439004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0715401Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.523","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2762.5851517","indexPrice":"42276.21","markPriceIv":"0.5489","underlyingPrice":"45537.76860518","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.29994187","gamma":"0.00001985","vega":"110.96921395","theta":"-16.98186777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0716004Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3959.08108139","indexPrice":"42276.21","markPriceIv":"0.5451","underlyingPrice":"44193.21333029","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49382804","gamma":"0.00003367","vega":"86.71936159","theta":"-26.75626308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0716984Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"23.8","bidSize":"91.6","bidIv":"0.7398","askPrice":"28.4","askSize":"68.3","askIv":"0.7707","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.59365988","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.59188158","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09106253","gamma":"0.00024207","vega":"1.47381163","theta":"-1.03928528","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:00.0717080Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.733","askPrice":"18.9","askSize":"62.5","askIv":"0.7532","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.07763639","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.25718244","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12699009","gamma":"0.00068914","vega":"0.84548575","theta":"-2.7732634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0717201Z {"topic":"tickers.ETH-23FEB24-2250-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-2250-C","bidPrice":"270.2","bidSize":"20","bidIv":"0.6123","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.4332976","indexPrice":"2281.55","markPriceIv":"0.6482","underlyingPrice":"2353.59188158","openInterest":"77.7","turnover24h":"0","volume24h":"0","totalVolume":"155","totalTurnover":"360314","delta":"0.62003029","gamma":"0.00065298","vega":"3.42546665","theta":"-2.08136189","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0717290Z {"topic":"tickers.ETH-28JUN24-1650-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-1650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"301.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.50294925","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"10","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"17198","delta":"0.85950733","gamma":"0.00019224","vega":"3.84102656","theta":"-0.72195582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0718580Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"440","bidSize":"11.11","bidIv":"0.5456","askPrice":"480","askSize":"3.26","askIv":"0.5708","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"464.19187309","indexPrice":"42276.21","markPriceIv":"0.5608","underlyingPrice":"42481.16109106","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29322734","gamma":"0.00013256","vega":"15.92668721","theta":"-103.04961611","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:00.0718681Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3004","askPrice":"7450","askSize":"1.5","askIv":"0.7994","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5441.21454548","indexPrice":"42276.21","markPriceIv":"0.6709","underlyingPrice":"46585.89372019","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38658482","gamma":"0.00001423","vega":"153.4392512","theta":"-19.03865936","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0719106Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"205","bidSize":"2.9","bidIv":"0.3737","askPrice":"255","askSize":"0.54","askIv":"0.4719","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.62007843","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52573784","gamma":"0.00026391","vega":"5.08668628","theta":"-100.09850251","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:00.0719412Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"38.6","bidSize":"71.7","bidIv":"0.703","askPrice":"42.3","askSize":"74.3","askIv":"0.7257","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.03952264","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.7953984","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.1859264","gamma":"0.00060932","vega":"1.63854092","theta":"-2.32232716","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:00.0719732Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4513","askPrice":"35","askSize":"8","askIv":"0.4716","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.67859556","indexPrice":"42276.21","markPriceIv":"0.4929","underlyingPrice":"42278.49471748","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.12984206","gamma":"0.00011189","vega":"2.70064456","theta":"-66.55048995","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:00.0720016Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5672","askPrice":"7410","askSize":"12","askIv":"0.7432","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7118.92507565","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85710441","gamma":"0.00003125","vega":"25.59542695","theta":"-32.17237212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0720257Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"831.60789892","indexPrice":"42276.21","markPriceIv":"0.6371","underlyingPrice":"43619.42625752","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16433792","gamma":"0.00002331","vega":"41.28285693","theta":"-24.65692051","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0720425Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"125","bidSize":"18.07","bidIv":"0.5453","askPrice":"155","askSize":"6.55","askIv":"0.5842","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.38045679","indexPrice":"42276.21","markPriceIv":"0.5578","underlyingPrice":"42379.83044678","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.14187328","gamma":"0.00011885","vega":"7.61040369","theta":"-90.95087247","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:00.0720726Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36984.07968216","indexPrice":"42276.21","markPriceIv":"1.0919","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98245985","gamma":"0.00000099","vega":"17.36075589","theta":"-3.5057798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0720744Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5746","askPrice":"300","askSize":"21.27","askIv":"0.6022","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"285.39204802","indexPrice":"42276.21","markPriceIv":"0.5908","underlyingPrice":"42481.16109106","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.1942485","gamma":"0.0001006","vega":"12.73218658","theta":"-86.78320621","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:00.0721296Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.588","askPrice":"2940","askSize":"23.6","askIv":"0.6521","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.71038929","indexPrice":"42276.21","markPriceIv":"0.6133","underlyingPrice":"42884.7068342","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58728304","gamma":"0.00006607","vega":"37.4225257","theta":"-62.58457587","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:00.0721303Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"320","bidSize":"2.58","bidIv":"0.4882","askPrice":"375","askSize":"3.05","askIv":"0.5338","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"354.30739322","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31884533","gamma":"0.00020401","vega":"12.09941797","theta":"-133.92106932","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:00.0721308Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5443","askPrice":"4505","askSize":"16","askIv":"0.7498","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4307.31588648","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80043427","gamma":"0.00005636","vega":"21.04869101","theta":"-61.19982802","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0721313Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1380","bidSize":"13.11","bidIv":"0.641","askPrice":"1445","askSize":"2.38","askIv":"0.6631","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.33371574","indexPrice":"42276.21","markPriceIv":"0.6496","underlyingPrice":"42722.05467226","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42069396","gamma":"0.00007998","vega":"29.4379708","theta":"-84.35373279","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:00.0721316Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1585","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.5001","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10076.64920853","indexPrice":"42276.21","markPriceIv":"0.5956","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.62699098","gamma":"0.00001586","vega":"151.77355346","theta":"-16.71912546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0721681Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2035.57272308","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18917986","gamma":"0.00001097","vega":"86.38604386","theta":"-18.61874784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0721884Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14708.93088511","indexPrice":"42276.21","markPriceIv":"0.6145","underlyingPrice":"44193.21333029","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92401134","gamma":"0.00001071","vega":"31.08269513","theta":"-10.81042689","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0722831Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14732.17858908","indexPrice":"42276.21","markPriceIv":"0.5164","underlyingPrice":"45537.76860518","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87607913","gamma":"0.00001242","vega":"65.30862838","theta":"-9.40294922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723117Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2287","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1588.6660426","indexPrice":"42276.21","markPriceIv":"0.5183","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79390843","gamma":"0.0001623","vega":"9.65810556","theta":"-107.26213728","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723138Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.573","askPrice":"60","askSize":"12.88","askIv":"0.5989","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.56564101","indexPrice":"42276.21","markPriceIv":"0.585","underlyingPrice":"42329.16390034","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08132831","gamma":"0.00010058","vega":"3.85112827","theta":"-84.48183247","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:00.0723198Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"35","askSize":"11.85","askIv":"0.79","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.27259523","indexPrice":"42276.21","markPriceIv":"0.6692","underlyingPrice":"42278.49471748","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04642863","gamma":"0.0000379","vega":"1.24190444","theta":"-41.55380203","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.0723296Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1844.78634888","indexPrice":"42276.21","markPriceIv":"0.8689","underlyingPrice":"45537.76860518","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.1617938","gamma":"0.00000884","vega":"78.22921042","theta":"-18.95126953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723309Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26265.85749074","indexPrice":"42276.21","markPriceIv":"0.865","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98992289","gamma":"0.00000143","vega":"5.83313284","theta":"-2.85603073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723461Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19132.12824295","indexPrice":"42276.21","markPriceIv":"0.6534","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85630496","gamma":"0.00000865","vega":"90.82545445","theta":"-10.97595911","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723485Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20387.2336916","indexPrice":"42276.21","markPriceIv":"0.7191","underlyingPrice":"44193.21333029","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97146578","gamma":"0.00000418","vega":"14.18945667","theta":"-5.77494993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0723999Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2343","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8489.60547248","indexPrice":"42276.21","markPriceIv":"0.8256","underlyingPrice":"42481.16109106","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99414894","gamma":"0.00000436","vega":"0.76968687","theta":"-7.3317952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0724212Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5522.82892707","indexPrice":"42276.21","markPriceIv":"0.3778","underlyingPrice":"45537.76860518","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.60335331","gamma":"0.00003197","vega":"123.03968232","theta":"-12.95846871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0724219Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3552","askPrice":"15025","askSize":"1","askIv":"1.2","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5091.68112311","indexPrice":"42276.21","markPriceIv":"0.3818","underlyingPrice":"45537.76860518","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.57068056","gamma":"0.00003223","vega":"125.33340031","theta":"-13.3415995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0724508Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22333.54347916","indexPrice":"42276.21","markPriceIv":"0.7626","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97966349","gamma":"0.00000297","vega":"10.6760606","theta":"-4.60828697","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0725221Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6718","askPrice":"500","askSize":"5.22","askIv":"0.6919","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.42300789","indexPrice":"42276.21","markPriceIv":"0.6882","underlyingPrice":"42722.05467226","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18410337","gamma":"0.00005137","vega":"20.03449018","theta":"-60.82311944","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:00.0726011Z {"topic":"tickers.ETH-5JAN24-1600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-1600-C","bidPrice":"685.8","bidSize":"120.1","bidIv":"0","askPrice":"695.6","askSize":"120.1","askIv":"1.7766","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"691.22135647","indexPrice":"2281.55","markPriceIv":"1.1918","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99766901","gamma":"0.00002449","vega":"0.01818436","theta":"-0.2500534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0726174Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.88976262","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9404961","gamma":"0.00002028","vega":"2.55197835","theta":"-1.27748137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0727284Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4649","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.77690758","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.7953984","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99543103","gamma":"0.00002152","vega":"0.08165155","theta":"-0.16334444","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0727371Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.65382312","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.69857978","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.93488877","gamma":"0.00015415","vega":"1.48879658","theta":"-0.59190643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0727868Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.44419868","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58354771","gamma":"0.00037873","vega":"8.41300109","theta":"-0.74342705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728526Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8171","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8827.85229904","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"44193.21333029","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78739339","gamma":"0.00002454","vega":"63.10915721","theta":"-19.43709735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728545Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"227.5","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.281","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.51036029","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.990873","gamma":"0.00023278","vega":"0.03397086","theta":"-0.97543125","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728553Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6020","askSize":"2","askIv":"0.8208","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4448.82116402","indexPrice":"42276.21","markPriceIv":"0.7148","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32038699","gamma":"0.00001249","vega":"143.44873452","theta":"-18.96254776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728557Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"174.8","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0238","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.98945416","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99542685","gamma":"0.00006084","vega":"0.00920872","theta":"-0.48853587","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:00.0728608Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"1425","askSize":"0.47","askIv":"0.8058","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1038.20462758","indexPrice":"42276.21","markPriceIv":"0.5043","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65251383","gamma":"0.00021621","vega":"12.51799706","theta":"-135.26023939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728686Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.3","bidSize":"65","bidIv":"0.6519","askPrice":"133.6","askSize":"66.8","askIv":"0.6706","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.83918086","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.59188158","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36626925","gamma":"0.00063145","vega":"3.38567771","theta":"-2.10247456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728968Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.00025432","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10134613","gamma":"0.00012631","vega":"2.07811039","theta":"-1.40749142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0728979Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"248.4","bidSize":"32.4","bidIv":"0.4171","askPrice":"611.4","askSize":"32.6","askIv":"0.8417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.85548848","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46547398","gamma":"0.00040399","vega":"8.5701032","theta":"-0.72320085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729110Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.3","bidSize":"35.9","bidIv":"0.6584","askPrice":"11.2","askSize":"200","askIv":"0.6952","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.90215413","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12333485","gamma":"0.00121885","vega":"0.50908302","theta":"-3.93699697","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.0729454Z {"topic":"tickers.ETH-28JUN24-1400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"759.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1128.23508801","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6758","delta":"0.90696369","gamma":"0.00012733","vega":"2.86531199","theta":"-0.60656085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729552Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3617","askPrice":"157.2","askSize":"30.2","askIv":"0.8388","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.74777291","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.69857978","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28485747","gamma":"0.00036832","vega":"3.98012617","theta":"-1.7705321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729644Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3358","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.98450846","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99002502","gamma":"0.00005063","vega":"0.13792223","theta":"-0.38099664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729768Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6239","askPrice":"1180","askSize":"3.4","askIv":"0.6356","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1153.71336198","indexPrice":"42276.21","markPriceIv":"0.6288","underlyingPrice":"43047.42898846","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28283691","gamma":"0.00004744","vega":"38.3631642","theta":"-47.60814944","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:00.0729784Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.689","askPrice":"235","askSize":"6.52","askIv":"0.7202","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.81169985","indexPrice":"42276.21","markPriceIv":"0.7162","underlyingPrice":"43047.42898846","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06866207","gamma":"0.00001629","vega":"15.00284745","theta":"-21.20488414","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729794Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"112.2","bidSize":"50.4","bidIv":"0.4144","askPrice":"545.8","askSize":"50.6","askIv":"0.9449","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.90804608","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45942448","gamma":"0.00023087","vega":"8.55780669","theta":"-1.26187219","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729906Z {"topic":"tickers.ETH-29MAR24-600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-600-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1787.67037719","indexPrice":"2281.55","markPriceIv":"1.2964","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99346734","gamma":"0.00001206","vega":"0.21497984","theta":"-0.1577472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0729917Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4176","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5677.63938018","indexPrice":"42276.21","markPriceIv":"0.5334","underlyingPrice":"44193.21333029","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.6274374","gamma":"0.00003264","vega":"82.26620288","theta":"-24.8349216","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0730009Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.45645639","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59615507","gamma":"0.00008653","vega":"8.35124407","theta":"-3.20641344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0731290Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.4","bidSize":"48.6","bidIv":"0.8766","askPrice":"10.4","askSize":"194.9","askIv":"0.9307","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12437767","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.7953984","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03636388","gamma":"0.00014957","vega":"0.48790204","theta":"-0.83881885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0731451Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.742","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"287.03746452","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98838299","gamma":"0.00022221","vega":"0.0555152","theta":"-0.88929447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0731577Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.8","bidSize":"323.5","bidIv":"0.6955","askPrice":"33.3","askSize":"332.3","askIv":"0.7258","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.78067964","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20664261","gamma":"0.00098607","vega":"1.15966273","theta":"-3.64619378","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:00.0731717Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.9656","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.90751642","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.25718244","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96104446","gamma":"0.00024984","vega":"0.34260425","theta":"-1.25608459","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0732769Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0","askPrice":"231.3","askSize":"124.8","askIv":"0.8608","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.27643227","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2291.00874507","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.91220929","gamma":"0.00092497","vega":"0.39795102","theta":"-3.17006616","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0732783Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5034","askPrice":"1808.1","askSize":"0.1","askIv":"4.2782","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"772.08249649","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.69857978","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.9057283","gamma":"0.00022152","vega":"1.97074559","theta":"-0.72173458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0732789Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"38.4","bidSize":"46","bidIv":"0.3882","askPrice":"663","askSize":"46.2","askIv":"1.2135","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.83502856","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47987848","gamma":"0.00017321","vega":"8.59139435","theta":"-1.69521077","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0732794Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"555","bidSize":"4.36","bidIv":"0.453","askPrice":"660","askSize":"2.04","askIv":"0.5307","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.0574327","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48023009","gamma":"0.0002334","vega":"13.50170585","theta":"-145.76677887","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:00.0732906Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3315.73707931","indexPrice":"42276.21","markPriceIv":"0.7905","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23966187","gamma":"0.00000981","vega":"124.54195104","theta":"-18.20728244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733065Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8685.72804867","indexPrice":"42276.21","markPriceIv":"0.401","underlyingPrice":"45537.76860518","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75549927","gamma":"0.00002454","vega":"100.23095942","theta":"-11.20422426","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733128Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13818.0220232","indexPrice":"42276.21","markPriceIv":"0.4966","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.86417009","gamma":"0.00001376","vega":"69.59308362","theta":"-9.63405657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733247Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"44.7","bidIv":"0.4746","askPrice":"32.9","askSize":"44.6","askIv":"0.5114","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.15490969","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56107282","gamma":"0.00596611","vega":"0.54429762","theta":"-9.77008978","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:00.0733420Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"144","bidSize":"20","bidIv":"0.4112","askPrice":"316.6","askSize":"39","askIv":"0.7808","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.84104634","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.69857978","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49870509","gamma":"0.00054786","vega":"4.67808157","theta":"-1.64435718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733429Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"144.9","bidSize":"48.7","bidIv":"0.6447","askPrice":"149.8","askSize":"48.8","askIv":"0.6648","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.94794376","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.7953984","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50734024","gamma":"0.00099805","vega":"2.44090457","theta":"-3.14631403","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:00.0733617Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10338.41051536","indexPrice":"42276.21","markPriceIv":"0.6296","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8761024","gamma":"0.00001949","vega":"34.11221701","theta":"-20.13270397","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733807Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"656.77146142","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"44193.21333029","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.1000009","gamma":"0.00001098","vega":"38.1534501","theta":"-15.87856099","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0733960Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24197.74666613","indexPrice":"42276.21","markPriceIv":"0.7633","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94816616","gamma":"0.00000436","vega":"33.87719243","theta":"-7.20878277","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0734107Z {"topic":"tickers.BTC-2JAN24-39500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-39500-C","bidPrice":"2710","bidSize":"16","bidIv":"0","askPrice":"2990","askSize":"16","askIv":"1.011","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2850.93934985","indexPrice":"42276.21","markPriceIv":"0.6325","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628125","gamma":"0.00004632","vega":"1.91718362","theta":"-45.47099228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0734457Z {"topic":"tickers.BTC-2JAN24-41750-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-41750-C","bidPrice":"700","bidSize":"1","bidIv":"0.3289","askPrice":"950","askSize":"22.08","askIv":"0.6094","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"811.56539996","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.69549906","gamma":"0.00029819","vega":"8.95513464","theta":"-154.07746878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0734669Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.3","bidSize":"38.8","bidIv":"0.6735","askPrice":"73.6","askSize":"63.1","askIv":"0.6946","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.80478335","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39195968","gamma":"0.00138477","vega":"1.56079826","theta":"-4.70327252","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:00.0734712Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3149.95096306","indexPrice":"42276.21","markPriceIv":"0.593","underlyingPrice":"43619.42625752","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47097846","gamma":"0.00004025","vega":"66.34382259","theta":"-36.87975766","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:00.0734721Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11153.15526443","indexPrice":"42276.21","markPriceIv":"0.4428","underlyingPrice":"45537.76860518","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81921353","gamma":"0.00001862","vega":"83.98407332","theta":"-10.36762107","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0734831Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.0093","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.33199272","indexPrice":"42276.21","markPriceIv":"0.9441","underlyingPrice":"42278.49471748","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01494673","gamma":"0.00001044","vega":"0.48239418","theta":"-22.77095799","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.0734990Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28063.34611817","indexPrice":"42276.21","markPriceIv":"0.8928","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96375573","gamma":"0.00000279","vega":"25.3800424","theta":"-6.31759386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0735014Z {"topic":"tickers.BTC-3JAN24-39500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-C-6079530550-1704067200031","data":{"symbol":"BTC-3JAN24-39500-C","bidPrice":"2255","bidSize":"1","bidIv":"0","askPrice":"3975","askSize":"0.47","askIv":"1.7232","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2931.65731659","indexPrice":"42276.21","markPriceIv":"0.5762","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9395185","gamma":"0.00006141","vega":"4.06175691","theta":"-50.14443466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0735060Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"905","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9826","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1065.29405377","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90517152","gamma":"0.0000703","vega":"2.15668099","theta":"-67.54993622","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0735832Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.6518","askPrice":"2","askSize":"88.7","askIv":"0.6979","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.44544047","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.11410121","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.04012483","gamma":"0.00095475","vega":"0.11926969","theta":"-2.93148862","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:00.0736080Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.7064","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2637.26022549","indexPrice":"42276.21","markPriceIv":"0.5961","underlyingPrice":"43619.42625752","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.41543004","gamma":"0.00003924","vega":"65.01962521","theta":"-36.33342557","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:00.0736268Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3851","askPrice":"2850","askSize":"16","askIv":"0.6875","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2696.18931423","indexPrice":"42276.21","markPriceIv":"0.5592","underlyingPrice":"42481.16109106","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84580817","gamma":"0.00009175","vega":"10.99192517","theta":"-70.92077708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0736317Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.7","bidSize":"222.2","bidIv":"0.6708","askPrice":"72.8","askSize":"58.6","askIv":"0.6902","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.15612235","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.7953984","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29560505","gamma":"0.00082693","vega":"2.11342267","theta":"-2.84678975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0736437Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2650","bidSize":"0.53","bidIv":"0","askPrice":"2840","askSize":"0.51","askIv":"1.5434","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2788.63560735","indexPrice":"42276.21","markPriceIv":"1.0826","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98191276","gamma":"0.00001072","vega":"0.56795147","theta":"-30.74137501","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:00.0736446Z {"topic":"tickers.ETH-28JUN24-1800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-1800-C","bidPrice":"661.3","bidSize":"0.3","bidIv":"0.2458","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"523.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"788.23525932","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"16.5","turnover24h":"0","volume24h":"0","totalVolume":"278","totalTurnover":"552158","delta":"0.82147722","gamma":"0.00023889","vega":"4.49411847","theta":"-0.79530844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0736583Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6548","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1461.15051954","indexPrice":"42276.21","markPriceIv":"0.6136","underlyingPrice":"43619.42625752","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26369505","gamma":"0.00003194","vega":"54.47775419","theta":"-31.33500343","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:00.0736727Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.5459","askPrice":"5745","askSize":"16","askIv":"0.7224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.90002819","indexPrice":"42276.21","markPriceIv":"0.6348","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82158102","gamma":"0.00004278","vega":"25.08076046","theta":"-43.4153384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0736902Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7151","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2079.3445691","indexPrice":"42276.21","markPriceIv":"0.602","underlyingPrice":"43619.42625752","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.34812942","gamma":"0.00003684","vega":"61.63961615","theta":"-34.78504523","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0737577Z {"topic":"tickers.ETH-28JUN24-6500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"211.1","askSize":"0.5","askIv":"1.232","lastPrice":"42.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"105.07906549","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4890","delta":"0.15385227","gamma":"0.00013632","vega":"4.08224517","theta":"-1.15000057","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0737667Z {"topic":"tickers.ETH-28JUN24-3500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-3500-C","bidPrice":"50","bidSize":"3","bidIv":"0.4255","askPrice":"321.4","askSize":"31.8","askIv":"0.8969","lastPrice":"287","highPrice24h":"0","lowPrice24h":"0","markPrice":"205.52679142","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2017","delta":"0.32539763","gamma":"0.00029148","vega":"6.19937893","theta":"-1.24032555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0737785Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.6371","askPrice":"107.6","askSize":"57.2","askIv":"0.6964","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.24563498","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.00122349","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.4315633","gamma":"0.00114786","vega":"2.03848814","theta":"-3.67073782","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:00.0737837Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5867","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.19742572","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.59188158","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77962064","gamma":"0.00049854","vega":"2.66658263","theta":"-1.65193375","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0737890Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.45845073","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5017651","gamma":"0.00014387","vega":"8.60225425","theta":"-2.04610419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0738002Z {"topic":"tickers.ETH-28JUN24-2300-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-2300-C","bidPrice":"367.3","bidSize":"0.3","bidIv":"0.4263","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"358.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.62207189","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"9656","delta":"0.64231223","gamma":"0.00037525","vega":"6.42640446","theta":"-1.0353045","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0738135Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.29689905","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7872474","gamma":"0.00010704","vega":"6.26202697","theta":"-1.45727587","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0738716Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2680.98468675","indexPrice":"42276.21","markPriceIv":"0.8511","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.19284504","gamma":"0.00000803","vega":"109.79336129","theta":"-17.28310722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0740154Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21318.55860109","indexPrice":"42276.21","markPriceIv":"0.6794","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93284731","gamma":"0.000006","vega":"41.50559313","theta":"-7.86165913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0740337Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"960","bidSize":"1.91","bidIv":"0.5249","askPrice":"1015","askSize":"1.91","askIv":"0.5547","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"975.07056429","indexPrice":"42276.21","markPriceIv":"0.5328","underlyingPrice":"42481.16109106","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.5087056","gamma":"0.00016173","vega":"18.46201871","theta":"-113.4950507","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:00.0740997Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.02532634","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.69857978","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86308536","gamma":"0.00030973","vega":"2.57065766","theta":"-0.878296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0741103Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.68088231","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70768221","gamma":"0.00018448","vega":"7.40854448","theta":"-1.18356018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0741227Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"200","askIv":"1.1075","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61127092","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2291.00874507","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.00768573","gamma":"0.00008489","vega":"0.05282324","theta":"-0.608592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0741311Z {"topic":"tickers.ETH-28JUN24-2000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-2000-C","bidPrice":"524.1","bidSize":"0.3","bidIv":"0.3659","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"548.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.32842111","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"17130","delta":"0.75802465","gamma":"0.00030362","vega":"5.37589378","theta":"-0.89540344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0742968Z {"topic":"tickers.ETH-28JUN24-800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-800-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1686.38597596","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96887958","gamma":"0.00003787","vega":"1.2075296","theta":"-0.36219297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0743097Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6994","askPrice":"22.4","askSize":"200","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.19996669","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10463557","gamma":"0.00046529","vega":"0.94067064","theta":"-1.92834275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0744434Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"7","bidSize":"46","bidIv":"0.5132","askPrice":"8.1","askSize":"86.4","askIv":"0.5425","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.44978656","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.11410121","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18962773","gamma":"0.00373902","vega":"0.37418469","theta":"-7.36768493","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:00.0745044Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.8","askIv":"0.9561","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.44403136","indexPrice":"2281.55","markPriceIv":"0.8194","underlyingPrice":"2281.81595324","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.02139872","gamma":"0.00030247","vega":"0.03535617","theta":"-1.44853509","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:00.0747941Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.759","askPrice":"45","askSize":"8","askIv":"0.7911","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.69121036","indexPrice":"42276.21","markPriceIv":"0.7714","underlyingPrice":"42481.16109106","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02894541","gamma":"0.0000185","vega":"3.05736197","theta":"-27.21268537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0747970Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079530550-1704067200031","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.307","askPrice":"2290","askSize":"0.02","askIv":"0.7335","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3126.18691294","indexPrice":"42276.21","markPriceIv":"0.8069","underlyingPrice":"46585.89372019","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22576287","gamma":"0.00000929","vega":"120.47399123","theta":"-17.97849359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0747978Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.151","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4716.65777039","indexPrice":"42276.21","markPriceIv":"0.5915","underlyingPrice":"43619.42625752","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61044273","gamma":"0.0000389","vega":"63.95429917","theta":"-35.46002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0747984Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6462","askPrice":"265","askSize":"10.22","askIv":"0.7187","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"221.04486046","indexPrice":"42276.21","markPriceIv":"0.689","underlyingPrice":"42884.7068342","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.07849322","gamma":"0.00002213","vega":"14.08468253","theta":"-26.46435514","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:00.0747989Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6217","askPrice":"1405","askSize":"2.67","askIv":"0.6328","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.51459085","indexPrice":"42276.21","markPriceIv":"0.6202","underlyingPrice":"42884.7068342","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36082768","gamma":"0.00006282","vega":"35.9863758","theta":"-60.86660143","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:00.0747996Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15630.74850457","indexPrice":"42276.21","markPriceIv":"0.6293","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93519719","gamma":"0.00000925","vega":"27.49999855","theta":"-9.79428615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0748627Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6758","askPrice":"17","askSize":"16.9","askIv":"1.1365","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.84044289","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.69857978","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07587515","gamma":"0.00009195","vega":"1.67465871","theta":"-1.25554609","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:00.0748732Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"64.9","bidSize":"57.4","bidIv":"0.6801","askPrice":"70.5","askSize":"82.5","askIv":"0.7014","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.11868046","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.59188158","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21639197","gamma":"0.00047081","vega":"2.63868436","theta":"-1.71280364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0748866Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7198","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.60031391","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8802053","gamma":"0.00270172","vega":"0.27583487","theta":"-5.54083866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0749024Z {"topic":"tickers.ETH-23FEB24-2400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-C-6079530550-1704067200031","data":{"symbol":"ETH-23FEB24-2400-C","bidPrice":"207.7","bidSize":"47.8","bidIv":"0.6365","askPrice":"214.3","askSize":"45.5","askIv":"0.6549","lastPrice":"230","highPrice24h":"230","lowPrice24h":"217.9","markPrice":"212.38213798","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.59188158","openInterest":"168.1","turnover24h":"76460.55817289","volume24h":"32.1","totalVolume":"247","totalTurnover":"592787","delta":"0.51819465","gamma":"0.00068195","vega":"3.58554377","theta":"-2.18341326","predictedDeliveryPrice":"0","change24h":"0.00877193"}}
2024-01-01T00:00:00.0749167Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1985.99339356","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9966955","gamma":"0.00000548","vega":"0.11703969","theta":"-0.10301052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0749316Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079530550-1704067200031","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.4","askIv":"1.0395","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.24585385","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.0065271","gamma":"0.00015533","vega":"0.02529055","theta":"-0.81020866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0749637Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.3","bidSize":"24.3","bidIv":"0.5975","askPrice":"23.5","askSize":"101.8","askIv":"0.625","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.44826346","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2291.00874507","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25352014","gamma":"0.00209619","vega":"0.79915883","theta":"-5.64123217","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:00.0749884Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2972","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3754.46025091","indexPrice":"42276.21","markPriceIv":"0.5913","underlyingPrice":"43619.42625752","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52975121","gamma":"0.00004036","vega":"66.33485262","theta":"-36.76646749","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:00.0749947Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.25072535","indexPrice":"42276.21","markPriceIv":"0.6628","underlyingPrice":"43619.42625752","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10360423","gamma":"0.0000163","vega":"30.02677207","theta":"-18.65597863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0753141Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.07542101","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.69857978","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15424808","gamma":"0.00019897","vega":"2.78526153","theta":"-1.60501597","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754176Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6592","askPrice":"283","askSize":"45.3","askIv":"0.7852","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.16015047","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.69857978","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45395321","gamma":"0.0005246","vega":"4.64690998","theta":"-1.69443817","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:00.0754302Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.47361296","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181872","gamma":"0.00000232","vega":"0.48204892","theta":"-0.39862584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754395Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.5897","askPrice":"2.1","askSize":"200","askIv":"0.7588","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.42674392","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.02908854","gamma":"0.00051129","vega":"0.12124531","theta":"-1.84348534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754648Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5629","askPrice":"503.2","askSize":"123.9","askIv":"0.7943","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.91751138","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.7953984","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.90456469","gamma":"0.00038954","vega":"1.03779226","theta":"-1.4572184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754672Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067200031","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"125","bidSize":"2.8","bidIv":"0.6187","askPrice":"145","askSize":"8","askIv":"0.6433","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.90281543","indexPrice":"42276.21","markPriceIv":"0.6432","underlyingPrice":"42481.16109106","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10482089","gamma":"0.00006101","vega":"8.40649382","theta":"-62.38098551","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:00.0754678Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.1","bidSize":"83.8","bidIv":"0.6844","askPrice":"7.8","askSize":"200","askIv":"0.7272","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.84126608","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2291.00874507","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08718064","gamma":"0.0009029","vega":"0.39588525","theta":"-3.21392658","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:00.0754790Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4522","askPrice":"6600","askSize":"0.01","askIv":"0.8045","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4326.65781727","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.52588406","gamma":"0.00003386","vega":"86.54712661","theta":"-26.49631866","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:00.0754799Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.24037787","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4575709","gamma":"0.00035611","vega":"8.55364121","theta":"-0.81728924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754889Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1280","bidSize":"16","bidIv":"0","askPrice":"1580","askSize":"16","askIv":"0.7278","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1425.34821367","indexPrice":"42276.21","markPriceIv":"0.502","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85713062","gamma":"0.00017572","vega":"5.7733186","theta":"-108.67518271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0754895Z {"topic":"tickers.ETH-28JUN24-2800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.81427036","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"18.3","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"48705","delta":"0.46625805","gamma":"0.00037274","vega":"6.84359576","theta":"-1.18199775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0755030Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10560","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0871","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10760.7845367","indexPrice":"42276.21","markPriceIv":"0.7976","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9832721","gamma":"0.00000693","vega":"3.13039374","theta":"-11.01516493","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0755179Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1875","bidSize":"5.01","bidIv":"0.6161","askPrice":"1955","askSize":"2.16","askIv":"0.6371","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1873.37914292","indexPrice":"42276.21","markPriceIv":"0.6157","underlyingPrice":"42884.7068342","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.45346084","gamma":"0.00006696","vega":"38.08273717","theta":"-63.94306664","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:00.0755427Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067200031","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"380","bidSize":"11.89","bidIv":"0.4501","askPrice":"415","askSize":"2.25","askIv":"0.4847","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"383.83916082","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44733797","gamma":"0.00034081","vega":"10.1176255","theta":"-172.07724575","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:00.0755527Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5724","askPrice":"8695","askSize":"12","askIv":"0.7776","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8424.20233371","indexPrice":"42276.21","markPriceIv":"0.6553","underlyingPrice":"43047.42898846","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90066094","gamma":"0.00002351","vega":"19.80734536","theta":"-25.61560783","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0755720Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2770","bidSize":"1.07","bidIv":"0.6079","askPrice":"2865","askSize":"1.85","askIv":"0.629","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2762.34139978","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53462418","gamma":"0.00005782","vega":"45.07417637","theta":"-53.92415596","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:00.0755865Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079530550-1704067200031","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"705","bidSize":"16.87","bidIv":"0.6071","askPrice":"840","askSize":"3.96","askIv":"0.653","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"788.12217529","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23584211","gamma":"0.00005041","vega":"29.59432493","theta":"-51.29669549","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:00.0756004Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079530550-1704067200031","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6509.98100463","indexPrice":"42276.21","markPriceIv":"0.5983","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72706176","gamma":"0.00003333","vega":"55.43012288","theta":"-31.08679634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0756056Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"920","bidSize":"1.52","bidIv":"0.6491","askPrice":"985","askSize":"17.91","askIv":"0.6734","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.31122748","indexPrice":"42276.21","markPriceIv":"0.6608","underlyingPrice":"42722.05467226","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31467001","gamma":"0.00007139","vega":"26.73117969","theta":"-77.92480596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0756167Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24294.46287326","indexPrice":"42276.21","markPriceIv":"0.8111","underlyingPrice":"44193.21333029","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98561448","gamma":"0.00000208","vega":"7.94200857","theta":"-3.64588471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0757383Z {"topic":"tickers.BTC-26JAN24-26000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-26000-C","bidPrice":"16975","bidSize":"12","bidIv":"0","askPrice":"17335","askSize":"12","askIv":"1.2404","lastPrice":"17490","highPrice24h":"17650","lowPrice24h":"17490","markPrice":"17074.98519805","indexPrice":"42276.21","markPriceIv":"0.8355","underlyingPrice":"43047.42898846","openInterest":"23.45","turnover24h":"173531.31579492","volume24h":"4","totalVolume":"30","totalTurnover":"1230099","delta":"0.99182259","gamma":"0.00000236","vega":"2.53426116","theta":"-4.17869162","predictedDeliveryPrice":"0","change24h":"-0.00906516"}}
2024-01-01T00:00:00.0758178Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2270","bidSize":"15.65","bidIv":"0.634","askPrice":"2355","askSize":"15.65","askIv":"0.6629","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2298.49968476","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.58207438","gamma":"0.0000806","vega":"29.39552673","theta":"-83.4582161","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:00.0758464Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079530550-1704067200031","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2155","bidSize":"0.49","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.6076","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2291.98612088","indexPrice":"42276.21","markPriceIv":"0.9561","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97336556","gamma":"0.00001682","vega":"0.78739825","theta":"-37.6385084","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:00.0758747Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079530550-1704067200031","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9939","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.64328984","indexPrice":"42276.21","markPriceIv":"0.8597","underlyingPrice":"44193.21333029","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04275395","gamma":"0.00000487","vega":"19.77286368","theta":"-9.62131506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0758761Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079530550-1704067200031","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20364.18757075","indexPrice":"42276.21","markPriceIv":"0.6535","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.92682481","gamma":"0.00000666","vega":"44.34040666","theta":"-8.07841123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0759136Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079530550-1704067200031","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7613","askPrice":"130","askSize":"8","askIv":"0.7933","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.89102735","indexPrice":"42276.21","markPriceIv":"0.7718","underlyingPrice":"42722.05467226","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04902156","gamma":"0.00001748","vega":"7.6427976","theta":"-26.02368064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0759473Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067200031,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079530550-1704067200031","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.564","askPrice":"6195","askSize":"12","askIv":"0.7121","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5901.21541346","indexPrice":"42276.21","markPriceIv":"0.6226","underlyingPrice":"43047.42898846","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.80025661","gamma":"0.00003962","vega":"31.72642548","theta":"-38.98433526","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0760454Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"2.2435","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.02935657","indexPrice":"2281.55","markPriceIv":"1.5865","underlyingPrice":"2281.81595324","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00098258","gamma":"0.0000101","vega":"0.00228478","theta":"-0.18123811","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:00.0760830Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.4","bidSize":"45.5","bidIv":"0.5647","askPrice":"67.5","askSize":"45.5","askIv":"0.5961","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.17712278","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2291.00874507","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55673747","gamma":"0.00271641","vega":"0.98580923","theta":"-6.62411426","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:00.0760835Z {"topic":"tickers.ETH-1JAN24-2250-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2250-C","bidPrice":"26.3","bidSize":"7.5","bidIv":"0","askPrice":"42","askSize":"8","askIv":"0.8281","lastPrice":"63.6","highPrice24h":"72.6","lowPrice24h":"55","markPrice":"34.66901261","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"0.4","turnover24h":"1152.85117448","volume24h":"0.5","totalVolume":"1","totalTurnover":"1153","delta":"0.83911394","gamma":"0.00249377","vega":"0.16839303","theta":"-3.98537566","predictedDeliveryPrice":"0","change24h":"0.15009042"}}
2024-01-01T00:00:00.0760852Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.1","bidSize":"221.9","bidIv":"0.5661","askPrice":"55","askSize":"51.9","askIv":"0.5952","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.72432761","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2291.00874507","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.48820408","gamma":"0.00274409","vega":"0.99546265","theta":"-6.68635063","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:00.0760859Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.4292","askPrice":"74.2","askSize":"31.1","askIv":"0.7472","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"59.08426814","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65653571","gamma":"0.00382058","vega":"0.67243326","theta":"-7.58821709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0760874Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7629","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.14382358","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90855052","gamma":"0.00152783","vega":"0.30041453","theta":"-3.78737974","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0760879Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5963","askPrice":"377.8","askSize":"141.1","askIv":"0.7499","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.45501938","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.7953984","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.82401684","gamma":"0.00062664","vega":"1.58306112","theta":"-2.10780472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761057Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.2","bidSize":"246.7","bidIv":"0.5452","askPrice":"7.7","askSize":"246.7","askIv":"0.6456","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.00441302","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11466109","gamma":"0.0017659","vega":"0.35410299","theta":"-4.5526511","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761078Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0131","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.77320321","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.7953984","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98068749","gamma":"0.00009053","vega":"0.28762322","theta":"-0.48165806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761171Z {"topic":"tickers.ETH-5JAN24-2100-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2100-C","bidPrice":"193.9","bidSize":"128.9","bidIv":"0.5037","askPrice":"208.4","askSize":"128.9","askIv":"0.8243","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"200.17424883","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2291.00874507","openInterest":"35.8","turnover24h":"0","volume24h":"0","totalVolume":"36","totalTurnover":"79345","delta":"0.89063209","gamma":"0.00112009","vega":"0.46746386","theta":"-3.612271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761184Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079530550-1704067200031","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"237.4","bidSize":"20","bidIv":"0.5692","askPrice":"263.7","askSize":"191","askIv":"0.6944","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.14289756","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.7953984","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.70358301","gamma":"0.00086373","vega":"2.11608544","theta":"-2.73236559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761322Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200031","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.2","bidSize":"43.1","bidIv":"0.5228","askPrice":"25.2","askSize":"43.1","askIv":"0.5668","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.95275407","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35560075","gamma":"0.00381862","vega":"0.68101083","theta":"-7.78703076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0761479Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.57232267","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84907256","gamma":"0.00006473","vega":"5.04825833","theta":"-1.56614958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0765829Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7566","askPrice":"9.1","askSize":"200","askIv":"0.9653","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.91233388","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.03008397","gamma":"0.00015143","vega":"0.35369996","theta":"-0.83773237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0765841Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200031","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.8","bidSize":"38.6","bidIv":"0.588","askPrice":"29.1","askSize":"84.7","askIv":"0.6144","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.90895062","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30256948","gamma":"0.00232797","vega":"0.87130111","theta":"-6.03804977","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0765852Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.8","bidSize":"222.2","bidIv":"0.7551","askPrice":"13","askSize":"114.9","askIv":"0.7893","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.78450304","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08637087","gamma":"0.00050299","vega":"0.63973625","theta":"-2.17532489","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0765868Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079530550-1704067200031","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.10511359","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53187598","gamma":"0.00011876","vega":"8.57486426","theta":"-2.46303076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0765881Z {"topic":"tickers.ETH-28JUN24-5000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-C-6079530550-1704067200031","data":{"symbol":"ETH-28JUN24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"248","askSize":"30.3","askIv":"1.0983","lastPrice":"18.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.24623245","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"51","turnover24h":"0","volume24h":"0","totalVolume":"55","totalTurnover":"115987","delta":"0.20392845","gamma":"0.00018487","vega":"4.87626248","theta":"-1.2099165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0766033Z {"topic":"tickers.ETH-29MAR24-1200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-1200-C","bidPrice":"1011.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1197.8361547","indexPrice":"2281.55","markPriceIv":"0.8443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96857213","gamma":"0.00007143","vega":"0.82919653","theta":"-0.3962358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0766055Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"53","bidSize":"85.6","bidIv":"0.6477","askPrice":"62.8","askSize":"85.5","askIv":"0.7033","lastPrice":"53.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.3127263","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.00122349","openInterest":"16.5","turnover24h":"37540.96178538","volume24h":"16.1","totalVolume":"19","totalTurnover":"43229","delta":"0.28672306","gamma":"0.00096835","vega":"1.76578141","theta":"-3.26487408","predictedDeliveryPrice":"0","change24h":"-0.05178572"}}
2024-01-01T00:00:00.0766131Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8","askIv":"1.4771","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.11363362","indexPrice":"2281.55","markPriceIv":"1.1523","underlyingPrice":"2281.81595324","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.00460497","gamma":"0.00005637","vega":"0.00926586","theta":"-0.5338437","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0766360Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079530550-1704067200031","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"155.7","bidIv":"0.508","askPrice":"2.5","askSize":"8.4","askIv":"0.551","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.38764616","indexPrice":"2281.55","markPriceIv":"0.5428","underlyingPrice":"2281.81595324","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.12859123","gamma":"0.00186998","vega":"0.14478289","theta":"-3.92892899","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:00.0766386Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079530550-1704067200031","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5814","askPrice":"354.5","askSize":"142.8","askIv":"0.7655","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.39334143","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84033641","gamma":"0.00065956","vega":"1.26013449","theta":"-2.44120514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0766479Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079530550-1704067200031","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6276","askPrice":"173.1","askSize":"264","askIv":"0.7125","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.2472708","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67266739","gamma":"0.00129527","vega":"1.4663259","theta":"-4.43798531","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.0766586Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067200031,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079530550-1704067200031","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.6207","askPrice":"898","askSize":"39","askIv":"1.7543","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"415.01422805","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72387502","gamma":"0.00050398","vega":"3.92059122","theta":"-1.25551294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1783013Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9902","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.14860066","indexPrice":"42276.21","markPriceIv":"0.9117","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15618828","gamma":"0.00000656","vega":"96.01870552","theta":"-16.18959287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1783181Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4889.74924312","indexPrice":"42276.21","markPriceIv":"0.6932","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35038885","gamma":"0.00001334","vega":"148.56333085","theta":"-19.04711109","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1783286Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12429.30607383","indexPrice":"42276.21","markPriceIv":"0.5959","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71009616","gamma":"0.00001433","vega":"137.21795359","theta":"-15.12281608","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1783468Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3715","askSize":"1.9","askIv":"0.8961","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2121.78172616","indexPrice":"42276.21","markPriceIv":"0.7359","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20198344","gamma":"0.00001199","vega":"89.89077293","theta":"-18.44308431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1784209Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3987","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3748.86807106","indexPrice":"42276.21","markPriceIv":"0.4291","underlyingPrice":"45537.76860518","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43620629","gamma":"0.00002876","vega":"125.70565653","theta":"-15.03582384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1784926Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4967","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7935.76675719","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72913982","gamma":"0.00002655","vega":"105.70563199","theta":"-11.51773808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1784949Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12914.98084662","indexPrice":"42276.21","markPriceIv":"0.4776","underlyingPrice":"45537.76860518","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85086614","gamma":"0.00001524","vega":"74.13419234","theta":"-9.87079956","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1784970Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18466.0784972","indexPrice":"42276.21","markPriceIv":"0.6044","underlyingPrice":"45537.76860518","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91304602","gamma":"0.00000821","vega":"50.52022634","theta":"-8.51313887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1785430Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35843.18260815","indexPrice":"42276.21","markPriceIv":"1.2591","underlyingPrice":"45537.76860518","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457414","gamma":"0.00000097","vega":"12.38196684","theta":"-4.34653251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1786145Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6217.53645947","indexPrice":"42276.21","markPriceIv":"0.533","underlyingPrice":"44193.21333029","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.66167513","gamma":"0.00003157","vega":"79.50628059","theta":"-23.98325663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1786189Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.83","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10372.72047351","indexPrice":"42276.21","markPriceIv":"0.5579","underlyingPrice":"44193.21333029","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83815964","gamma":"0.00002022","vega":"53.29214989","theta":"-16.82827431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1786238Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21358.24215423","indexPrice":"42276.21","markPriceIv":"0.7403","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97589075","gamma":"0.00000353","vega":"12.3248813","theta":"-5.16401225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1786619Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29236.48262119","indexPrice":"42276.21","markPriceIv":"0.9588","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424307","gamma":"0.00000079","vega":"3.5632804","theta":"-1.93373946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1787216Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6706","askPrice":"305","askSize":"4.31","askIv":"0.696","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"307.67406313","indexPrice":"42276.21","markPriceIv":"0.6976","underlyingPrice":"43047.42898846","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.0901965","gamma":"0.00002057","vega":"18.44639862","theta":"-25.39548679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1787275Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6148","askPrice":"1705","askSize":"2.62","askIv":"0.6311","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.73966487","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37175946","gamma":"0.0000541","vega":"42.88646607","theta":"-52.1717597","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:00.1787383Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5597","askPrice":"4630","askSize":"0.05","askIv":"0.6543","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4456.23205146","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70438555","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:00.1787475Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5672","askPrice":"7410","askSize":"12","askIv":"0.7432","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7118.03602272","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85707206","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1787595Z {"topic":"tickers.BTC-26JAN24-32000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-32000-C","bidPrice":"11095","bidSize":"12","bidIv":"0.5646","askPrice":"11480","askSize":"12","askIv":"0.8944","lastPrice":"11600","highPrice24h":"0","lowPrice24h":"0","markPrice":"11206.20915503","indexPrice":"42276.21","markPriceIv":"0.7031","underlyingPrice":"43047.42898846","openInterest":"3.42","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"219006","delta":"0.95485595","gamma":"0.00001192","vega":"10.77734595","theta":"-14.9535946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1788176Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079530550-1704067200131","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.588","askPrice":"2940","askSize":"23.6","askIv":"0.6521","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.14134849","indexPrice":"42276.21","markPriceIv":"0.6133","underlyingPrice":"42884.7068342","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58721912","gamma":"0.00006607","vega":"37.423024","theta":"-62.58544873","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:00.1788310Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6626","askPrice":"560","askSize":"4.66","askIv":"0.6814","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.34911208","indexPrice":"42276.21","markPriceIv":"0.6821","underlyingPrice":"42722.05467226","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20558178","gamma":"0.00005543","vega":"21.42572291","theta":"-64.46947711","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:00.1788421Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1565","bidSize":"20.05","bidIv":"0.6368","askPrice":"1630","askSize":"2.14","askIv":"0.6586","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.49043378","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45973078","gamma":"0.0000815","vega":"29.88023578","theta":"-85.28276132","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:00.1788888Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5625","askPrice":"375","askSize":"3.98","askIv":"0.5834","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"362.98818362","indexPrice":"42276.21","markPriceIv":"0.575","underlyingPrice":"42481.16109106","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23905423","gamma":"0.00011656","vega":"14.35884766","theta":"-95.26267016","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:00.1789101Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4965","askPrice":"1620","askSize":"21.87","askIv":"0.5796","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1539.7197887","indexPrice":"42276.21","markPriceIv":"0.5319","underlyingPrice":"42481.16109106","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66736892","gamma":"0.00014758","vega":"16.81643364","theta":"-103.19274772","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:00.1789177Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5370","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.914","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5516.66924667","indexPrice":"42276.21","markPriceIv":"0.6764","underlyingPrice":"42481.16109106","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.97205211","gamma":"0.0000205","vega":"2.96944068","theta":"-23.17191614","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1789333Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"80","bidSize":"2.58","bidIv":"0.5569","askPrice":"120","askSize":"0.46","askIv":"0.6216","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.40944041","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10129336","gamma":"0.00009043","vega":"6.00283066","theta":"-74.36447514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1789470Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"460","bidSize":"14.84","bidIv":"0.4624","askPrice":"550","askSize":"2.31","askIv":"0.5303","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"518.63286575","indexPrice":"42276.21","markPriceIv":"0.5068","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42293279","gamma":"0.000228","vega":"13.26493916","theta":"-144.03558614","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:00.1789588Z {"topic":"tickers.BTC-3JAN24-41250-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-41250-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"2180","askSize":"0.52","askIv":"1.1626","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1391.53488349","indexPrice":"42276.21","markPriceIv":"0.5123","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.75184052","gamma":"0.00018238","vega":"10.72545733","theta":"-117.72057986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1789730Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"0.04","bidIv":"0.519","askPrice":"25","askSize":"12.88","askIv":"0.6633","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.08749699","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.03856162","gamma":"0.00004892","vega":"2.13996472","theta":"-53.6290857","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:00.1789849Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067200131","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"150","bidSize":"12.88","bidIv":"0.4604","askPrice":"190","askSize":"4.26","askIv":"0.5112","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"171.91995003","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.2376316","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1790016Z {"topic":"tickers.BTC-2JAN24-41750-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-C-6079530550-1704067200131","data":{"symbol":"BTC-2JAN24-41750-C","bidPrice":"700","bidSize":"1","bidIv":"0.3289","askPrice":"950","askSize":"22.08","askIv":"0.6094","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"810.88725237","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.69520969","gamma":"0.00029832","vega":"8.95867365","theta":"-154.1396971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1790265Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6235","askPrice":"20","askSize":"0.52","askIv":"0.7887","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"12.96021157","indexPrice":"42276.21","markPriceIv":"0.7266","underlyingPrice":"42278.49471748","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.0354803","gamma":"0.00002806","vega":"0.9983823","theta":"-36.26813077","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:00.1790473Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"10.44","bidIv":"0.3946","askPrice":"150","askSize":"2.98","askIv":"0.4793","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"111.77285867","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33477589","gamma":"0.00023888","vega":"4.65362813","theta":"-92.55914332","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:00.1790612Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1255","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1307.15134218","indexPrice":"42276.21","markPriceIv":"0.694","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92998978","gamma":"0.00005049","vega":"1.71573815","theta":"-59.53461339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1814455Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0334","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.46847556","indexPrice":"42276.21","markPriceIv":"0.9514","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1361577","gamma":"0.00000573","vega":"87.55964123","theta":"-15.40617573","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1815912Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5270","askSize":"2.1","askIv":"1.0007","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.82393128","indexPrice":"42276.21","markPriceIv":"0.8224","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21350023","gamma":"0.00000883","vega":"116.67115946","theta":"-17.74635777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816170Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32264.59441216","indexPrice":"42276.21","markPriceIv":"0.9202","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96614998","gamma":"0.00000204","vega":"30.14087904","theta":"-5.12984309","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816312Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.4031","askPrice":"6470","askSize":"2.2","askIv":"0.7603","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3120.55520154","indexPrice":"42276.21","markPriceIv":"0.4902","underlyingPrice":"45537.76860518","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35276992","gamma":"0.00002375","vega":"118.56389672","theta":"-16.20136779","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816317Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56539.36977204","indexPrice":"42276.21","markPriceIv":"0.8069","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77423714","gamma":"0.00000929","vega":"120.47399123","theta":"-17.97849359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816350Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28302.93210222","indexPrice":"42276.21","markPriceIv":"0.6932","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64961116","gamma":"0.00001334","vega":"148.56333085","theta":"-19.04711109","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816366Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7236.39797001","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.70022119","gamma":"0.00002842","vega":"110.94190081","theta":"-11.85182175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816430Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2463","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.26254126","indexPrice":"42276.21","markPriceIv":"1.0919","underlyingPrice":"46585.89372019","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01754015","gamma":"0.00000099","vega":"17.36075589","theta":"-3.5057798","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:00.1816497Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6055","askSize":"1.2","askIv":"0.7226","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2399.12096083","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27086019","gamma":"0.00002655","vega":"105.70563199","theta":"-11.51773808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816534Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5003","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1378.33505026","indexPrice":"42276.21","markPriceIv":"0.4776","underlyingPrice":"45537.76860518","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14913387","gamma":"0.00001524","vega":"74.13419234","theta":"-9.87079956","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816563Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2402","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.43270084","indexPrice":"42276.21","markPriceIv":"0.6044","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08695399","gamma":"0.00000821","vega":"50.52022634","theta":"-8.51313887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816625Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"661.10086977","indexPrice":"42276.21","markPriceIv":"0.7633","underlyingPrice":"45537.76860518","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05183385","gamma":"0.00000436","vega":"33.87719243","theta":"-7.20878277","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:00.1816659Z {"topic":"tickers.BTC-28JUN24-10000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-10000-P","bidPrice":"65","bidSize":"7.5","bidIv":"0.9759","askPrice":"125","askSize":"0.02","askIv":"1.0748","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"306.53681179","indexPrice":"42276.21","markPriceIv":"1.2591","underlyingPrice":"45537.76860518","openInterest":"57.12","turnover24h":"0","volume24h":"0","totalVolume":"658","totalTurnover":"29404239","delta":"-0.01542586","gamma":"0.00000097","vega":"12.38196684","theta":"-4.34653251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816683Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31464.9321365","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89999911","gamma":"0.00001098","vega":"38.1534501","theta":"-15.87856099","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816715Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8631.74693939","indexPrice":"42276.21","markPriceIv":"0.5676","underlyingPrice":"44193.21333029","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61894362","gamma":"0.00003089","vega":"82.84579105","theta":"-26.61277593","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816763Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.88114859","indexPrice":"42276.21","markPriceIv":"0.5579","underlyingPrice":"44193.21333029","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16184037","gamma":"0.00002022","vega":"53.29214989","theta":"-16.82827431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816810Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2402","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.90917965","indexPrice":"42276.21","markPriceIv":"0.6293","underlyingPrice":"44193.21333029","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06480282","gamma":"0.00000925","vega":"27.49999855","theta":"-9.79428615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816851Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.40282931","indexPrice":"42276.21","markPriceIv":"0.7403","underlyingPrice":"44193.21333029","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.02410926","gamma":"0.00000353","vega":"12.3248813","theta":"-5.16401225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816900Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14211.31032444","indexPrice":"42276.21","markPriceIv":"0.6371","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83566209","gamma":"0.00002331","vega":"41.28285693","theta":"-24.65692051","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1816996Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7459.04699462","indexPrice":"42276.21","markPriceIv":"0.602","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65187059","gamma":"0.00003684","vega":"61.63961615","theta":"-34.78504523","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817045Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"1105","bidSize":"1.7","bidIv":"0","askPrice":"5455","askSize":"1.5","askIv":"0.6569","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5029.65338858","indexPrice":"42276.21","markPriceIv":"0.593","underlyingPrice":"43619.42625752","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52902155","gamma":"0.00004025","vega":"66.34382259","theta":"-36.87975766","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:00.1817079Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"2.57","askIv":"0.6606","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3096.36019591","indexPrice":"42276.21","markPriceIv":"0.5915","underlyingPrice":"43619.42625752","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.38955728","gamma":"0.0000389","vega":"63.95429917","theta":"-35.46002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817121Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6656","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.11294088","indexPrice":"42276.21","markPriceIv":"0.6296","underlyingPrice":"43619.42625752","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12389761","gamma":"0.00001949","vega":"34.11221701","theta":"-20.13270397","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817152Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.408","askPrice":"13390","askSize":"12","askIv":"0.7619","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13259.3020408","indexPrice":"42276.21","markPriceIv":"0.6976","underlyingPrice":"43047.42898846","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90978213","gamma":"0.00002057","vega":"18.45009464","theta":"-25.40056356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817192Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5791","askPrice":"4685","askSize":"0.05","askIv":"0.6375","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4593.92463917","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62829668","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:00.1817227Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1365","bidSize":"2.27","bidIv":"0.599","askPrice":"1425","askSize":"8.34","askIv":"0.6144","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.49712501","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29556275","gamma":"0.0000499","vega":"39.16526357","theta":"-47.17510587","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:00.1817251Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"540","bidSize":"19.54","bidIv":"0.6247","askPrice":"605","askSize":"11.63","askIv":"0.6501","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"570.60703426","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14292795","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817292Z {"topic":"tickers.BTC-26JAN24-32000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-32000-P","bidPrice":"160","bidSize":"8","bidIv":"0.7041","askPrice":"215","askSize":"8","askIv":"0.751","lastPrice":"220","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.78016657","indexPrice":"42276.21","markPriceIv":"0.7031","underlyingPrice":"43047.42898846","openInterest":"19.47","turnover24h":"0","volume24h":"0","totalVolume":"66","totalTurnover":"2620886","delta":"-0.04514406","gamma":"0.00001192","vega":"10.77734595","theta":"-14.9535946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817325Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067200050","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4155","askPrice":"11520","askSize":"16","askIv":"0.8003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11335.37026911","indexPrice":"42276.21","markPriceIv":"0.689","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92150678","gamma":"0.00002213","vega":"14.08468253","theta":"-26.46435514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817446Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067200050","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5825","askPrice":"4075","askSize":"22.56","askIv":"0.648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3973.8399995","indexPrice":"42276.21","markPriceIv":"0.6202","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63917232","gamma":"0.00006282","vega":"35.9863758","theta":"-60.86660143","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817522Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067200050","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1880","bidSize":"2.16","bidIv":"0.6053","askPrice":"1940","askSize":"2.43","askIv":"0.6213","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.03579794","indexPrice":"42276.21","markPriceIv":"0.6133","underlyingPrice":"42884.7068342","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41271696","gamma":"0.00006607","vega":"37.4225257","theta":"-62.58457587","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1817604Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067200050","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6265","askPrice":"125","askSize":"10.22","askIv":"0.7793","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"85.96865965","indexPrice":"42276.21","markPriceIv":"0.7261","underlyingPrice":"42884.7068342","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.03000273","gamma":"0.00000975","vega":"6.54027729","theta":"-12.95084653","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:00.1817932Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"311.2","bidSize":"32.7","bidIv":"0.2989","askPrice":"751.2","askSize":"32.5","askIv":"0.8188","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.84694286","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47561164","gamma":"0.00046743","vega":"8.58625914","theta":"-0.6274157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1818025Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.3397128","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05950391","gamma":"0.00002028","vega":"2.55197835","theta":"-1.27748137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1818100Z {"topic":"tickers.ETH-28JUN24-3400-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1158.35717712","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.66004869","gamma":"0.00030241","vega":"6.30776162","theta":"-1.23766555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1819450Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5746","askPrice":"5535","askSize":"19.39","askIv":"0.7695","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5338.38578464","indexPrice":"42276.21","markPriceIv":"0.6821","underlyingPrice":"42722.05467226","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79441823","gamma":"0.00005543","vega":"21.42572291","theta":"-64.46947711","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1819504Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6157","askPrice":"2500","askSize":"0.05","askIv":"0.6894","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2372.52710634","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54026923","gamma":"0.0000815","vega":"29.88023578","theta":"-85.28276132","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:00.1819618Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.666","askPrice":"420","askSize":"1.03","askIv":"0.6804","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.42561859","indexPrice":"42276.21","markPriceIv":"0.671","underlyingPrice":"42722.05467226","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14686781","gamma":"0.00004552","vega":"17.30679252","theta":"-51.23109957","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:00.1819717Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7700","askSize":"16","askIv":"1.0475","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7556.45756052","indexPrice":"42276.21","markPriceIv":"0.7714","underlyingPrice":"42481.16109106","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.9710546","gamma":"0.0000185","vega":"3.05736197","theta":"-27.21268537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1819855Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4662","askPrice":"2550","askSize":"20.08","askIv":"0.6871","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2380.75453378","indexPrice":"42276.21","markPriceIv":"0.575","underlyingPrice":"42481.16109106","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76094578","gamma":"0.00011656","vega":"14.35884766","theta":"-95.26267016","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:00.1820040Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"3.11","bidIv":"0.5211","askPrice":"570","askSize":"3.1","askIv":"0.539","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.48613886","indexPrice":"42276.21","markPriceIv":"0.5319","underlyingPrice":"42481.16109106","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33263109","gamma":"0.00014758","vega":"16.81643364","theta":"-103.19274772","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:00.1820092Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.6606","askPrice":"40","askSize":"8","askIv":"0.6941","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.43559683","indexPrice":"42276.21","markPriceIv":"0.6764","underlyingPrice":"42481.16109106","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.02794789","gamma":"0.0000205","vega":"2.96944068","theta":"-23.17191614","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:00.1826214Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12025.59933642","indexPrice":"42276.21","markPriceIv":"0.4596","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.83595852","gamma":"0.00001686","vega":"78.93411859","theta":"-10.11470182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1826471Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17523.52780508","indexPrice":"42276.21","markPriceIv":"0.5812","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90513445","gamma":"0.00000911","vega":"53.89222822","theta":"-8.73210011","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1826940Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23235.68425507","indexPrice":"42276.21","markPriceIv":"0.7342","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94346835","gamma":"0.00000486","vega":"36.28491564","theta":"-7.42723778","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1827066Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30975.58253317","indexPrice":"42276.21","markPriceIv":"1.0084","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9728538","gamma":"0.00000195","vega":"19.98526762","theta":"-5.61874864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1827218Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.40159736","indexPrice":"42276.21","markPriceIv":"0.7637","underlyingPrice":"44193.21333029","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08196837","gamma":"0.00000912","vega":"32.91836573","theta":"-14.2291583","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1827692Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2239.14124363","indexPrice":"42276.21","markPriceIv":"0.5877","underlyingPrice":"44193.21333029","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.31415556","gamma":"0.00002778","vega":"77.13968484","theta":"-25.66078688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1828111Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9583.01782491","indexPrice":"42276.21","markPriceIv":"0.5504","underlyingPrice":"44193.21333029","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.8139819","gamma":"0.00002239","vega":"58.22826078","theta":"-18.1381233","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:00.1828419Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"746.50926682","indexPrice":"42276.21","markPriceIv":"0.6422","underlyingPrice":"43619.42625752","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14962572","gamma":"0.00002174","vega":"38.81232434","theta":"-23.36498952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1828809Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7214","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1847.18169165","indexPrice":"42276.21","markPriceIv":"0.6056","underlyingPrice":"43619.42625752","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31774305","gamma":"0.00003532","vega":"59.4511016","theta":"-33.74785421","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:00.1828903Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.89783779","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45313984","gamma":"0.00010947","vega":"8.54292637","theta":"-2.65214344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1829018Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.7034","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2969.31167591","indexPrice":"42276.21","markPriceIv":"0.5939","underlyingPrice":"43619.42625752","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45204211","gamma":"0.00004","vega":"66.03868951","theta":"-36.76566698","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:00.1829034Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1683.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2564","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.9948359","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51275239","gamma":"0.00016157","vega":"8.59794317","theta":"-1.8200605","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1829106Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3488","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4212.52864162","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.56998978","gamma":"0.00003987","vega":"65.49357219","theta":"-36.28282235","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:00.1829182Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.89414886","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41645229","gamma":"0.00037873","vega":"8.41300109","theta":"-0.74342705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830576Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8698.20697476","indexPrice":"42276.21","markPriceIv":"0.6139","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82524948","gamma":"0.00002516","vega":"42.94273105","theta":"-24.71397666","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830586Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"60.6","bidSize":"44.5","bidIv":"0.3443","askPrice":"743.6","askSize":"44.3","askIv":"1.4417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.74684923","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21275261","gamma":"0.00010704","vega":"6.26202697","theta":"-1.45727587","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830679Z {"topic":"tickers.ETH-28JUN24-5500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3166.16198185","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81676978","gamma":"0.00016492","vega":"4.56803326","theta":"-1.19026371","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830742Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0188","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2812.49358483","indexPrice":"42276.21","markPriceIv":"0.8372","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20259995","gamma":"0.00000841","vega":"113.1170509","theta":"-17.51388062","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830754Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11756.62414982","indexPrice":"42276.21","markPriceIv":"0.6077","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4497663","gamma":"0.00001625","vega":"158.67746716","theta":"-17.83291796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830760Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"144","bidSize":"38.2","bidIv":"0.3211","askPrice":"485.2","askSize":"38","askIv":"0.8547","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.51511635","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35768778","gamma":"0.00037525","vega":"6.42640446","theta":"-1.0353045","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830790Z {"topic":"tickers.ETH-28JUN24-1800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-1800-P","bidPrice":"135","bidSize":"0.3","bidIv":"0.6411","askPrice":"268.8","askSize":"41.2","askIv":"0.9202","lastPrice":"120.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"132.12830378","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"23.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56356","delta":"-0.17852279","gamma":"0.00023889","vega":"4.49411847","theta":"-0.79530844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830794Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4554","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.6545654","indexPrice":"42276.21","markPriceIv":"0.8015","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05811723","gamma":"0.00000362","vega":"46.58008719","theta":"-6.90514624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830797Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3009","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4088.3952264","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29522481","gamma":"0.00001171","vega":"138.38256577","theta":"-18.81796238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830825Z {"topic":"tickers.ETH-28JUN24-1400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"0.1","askIv":"1.1367","lastPrice":"37.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.12813247","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"281.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"466666","delta":"-0.09303631","gamma":"0.00012733","vega":"2.86531199","theta":"-0.60656085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830836Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46426.01187113","indexPrice":"42276.21","markPriceIv":"0.8074","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82145993","gamma":"0.00001013","vega":"83.32681263","theta":"-18.75659761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830858Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8343.44129072","indexPrice":"42276.21","markPriceIv":"0.6077","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.55023371","gamma":"0.00001625","vega":"158.67746716","theta":"-17.83291796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830862Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.18155695","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92412486","gamma":"0.00009195","vega":"1.67465871","theta":"-1.25554609","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830898Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.41653507","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84575193","gamma":"0.00019897","vega":"2.78526153","theta":"-1.60501597","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830901Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17225.93935534","indexPrice":"42276.21","markPriceIv":"0.5489","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70005814","gamma":"0.00001985","vega":"110.96921395","theta":"-16.98186777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830914Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27662.4717063","indexPrice":"42276.21","markPriceIv":"0.8015","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94188278","gamma":"0.00000362","vega":"46.58008719","theta":"-6.90514624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830942Z {"topic":"tickers.ETH-29MAR24-2800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"512.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.75602944","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.69857978","openInterest":"320.2","turnover24h":"0","volume24h":"0","totalVolume":"321","totalTurnover":"730434","delta":"-0.61869381","gamma":"0.00046926","vega":"4.46949603","theta":"-1.75238808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830957Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1962.65766749","indexPrice":"42276.21","markPriceIv":"0.8074","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17854008","gamma":"0.00001013","vega":"83.32681263","theta":"-18.75659761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830978Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"92.4","bidSize":"40.6","bidIv":"0.3754","askPrice":"260","askSize":"40.4","askIv":"0.7699","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.10438544","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.69857978","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33500326","gamma":"0.00054482","vega":"4.27213073","theta":"-1.37895496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1830989Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1616.50946807","indexPrice":"42276.21","markPriceIv":"0.4428","underlyingPrice":"45537.76860518","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18078648","gamma":"0.00001862","vega":"83.98407332","theta":"-10.36762107","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831030Z {"topic":"tickers.ETH-29MAR24-1700-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-1700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"38","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.49784929","indexPrice":"2281.55","markPriceIv":"0.6311","underlyingPrice":"2383.69857978","openInterest":"253.6","turnover24h":"0","volume24h":"0","totalVolume":"287","totalTurnover":"636031","delta":"-0.10674286","gamma":"0.00024866","vega":"2.15781292","theta":"-0.77079649","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831057Z {"topic":"tickers.ETH-29MAR24-1300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"8","askIv":"1.7335","lastPrice":"10.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.45758062","indexPrice":"2281.55","markPriceIv":"0.7924","underlyingPrice":"2383.69857978","openInterest":"559.9","turnover24h":"0","volume24h":"0","totalVolume":"1420","totalTurnover":"2347930","delta":"-0.04003197","gamma":"0.00009281","vega":"1.01117019","theta":"-0.45350902","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831070Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6596.7506692","indexPrice":"42276.21","markPriceIv":"0.3784","underlyingPrice":"45537.76860518","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66911278","gamma":"0.00003003","vega":"115.71737807","theta":"-12.20604806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831085Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33450762","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330451","gamma":"0.00000548","vega":"0.11703969","theta":"-0.10301052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831149Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16586.32794924","indexPrice":"42276.21","markPriceIv":"0.5588","underlyingPrice":"45537.76860518","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89641577","gamma":"0.0000101","vega":"57.47134429","theta":"-8.95289823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831209Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.70032181","indexPrice":"42276.21","markPriceIv":"0.8928","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03624428","gamma":"0.00000279","vega":"25.3800424","theta":"-6.31759386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831213Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22275.84904201","indexPrice":"42276.21","markPriceIv":"0.7063","underlyingPrice":"45537.76860518","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.93837743","gamma":"0.0000054","vega":"38.8242179","theta":"-7.64473458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831390Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41256.0144736","indexPrice":"42276.21","markPriceIv":"0.7902","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93168794","gamma":"0.00000767","vega":"28.64586873","theta":"-12.81158444","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831445Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12746.99267125","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72273678","gamma":"0.00002561","vega":"72.83245607","theta":"-24.81027699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831556Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1016","askPrice":"5110","askSize":"1.7","askIv":"0.6676","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.70596422","indexPrice":"42276.21","markPriceIv":"0.5349","underlyingPrice":"44193.21333029","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.40692295","gamma":"0.00003337","vega":"84.35839944","theta":"-25.53987743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831605Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079530550-1704067200131","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28064.42816024","indexPrice":"42276.21","markPriceIv":"0.8928","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96375886","gamma":"0.00000279","vega":"25.37886964","theta":"-6.31730235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831722Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1636.01297412","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"44193.21333029","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21260662","gamma":"0.00002454","vega":"63.10915721","theta":"-19.43709735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831839Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.63014293","indexPrice":"42276.21","markPriceIv":"0.6008","underlyingPrice":"44193.21333029","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.08892057","gamma":"0.00001233","vega":"34.98818119","theta":"-11.89799531","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1831913Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6229","askPrice":"1300","askSize":"3.18","askIv":"0.6355","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1259.83300536","indexPrice":"42276.21","markPriceIv":"0.6254","underlyingPrice":"43047.42898846","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30330568","gamma":"0.00004927","vega":"39.62719842","theta":"-48.90957088","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:00.1831918Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8434","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"447.85379852","indexPrice":"42276.21","markPriceIv":"0.7902","underlyingPrice":"44193.21333029","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.06831207","gamma":"0.00000767","vega":"28.64586873","theta":"-12.81158444","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832177Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5915","askPrice":"4015","askSize":"0.05","askIv":"0.6521","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3825.88909334","indexPrice":"42276.21","markPriceIv":"0.6071","underlyingPrice":"43047.42898846","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.64981122","gamma":"0.00005381","vega":"42.01579157","theta":"-50.34154389","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:00.1832193Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7726","askPrice":"220","askSize":"0.02","askIv":"0.9795","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.21653451","indexPrice":"42276.21","markPriceIv":"0.8373","underlyingPrice":"44193.21333029","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.01205699","gamma":"0.00000173","vega":"6.81815142","theta":"-3.2312525","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832445Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3025","askSize":"1.4","askIv":"0.7436","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1938.83199617","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.27726323","gamma":"0.00002561","vega":"72.83245607","theta":"-24.81027699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832453Z {"topic":"tickers.BTC-26JAN24-37000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-37000-C","bidPrice":"6530","bidSize":"12","bidIv":"0.5667","askPrice":"6995","askSize":"12","askIv":"0.732","lastPrice":"7640","highPrice24h":"0","lowPrice24h":"0","markPrice":"6702.04217356","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"18.63","turnover24h":"0","volume24h":"0","totalVolume":"73","totalTurnover":"2661528","delta":"0.8396677","gamma":"0.00003402","vega":"27.63182915","theta":"-34.44676297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832580Z {"topic":"tickers.BTC-26JAN24-33000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-33000-C","bidPrice":"10125","bidSize":"12","bidIv":"0.5582","askPrice":"10540","askSize":"12","askIv":"0.8542","lastPrice":"11435","highPrice24h":"0","lowPrice24h":"0","markPrice":"10259.5700742","indexPrice":"42276.21","markPriceIv":"0.6856","underlyingPrice":"43047.42898846","openInterest":"0.76","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"36251","delta":"0.94084852","gamma":"0.00001516","vega":"13.35963956","theta":"-18.07676512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832657Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6388","askPrice":"215","askSize":"10.22","askIv":"0.7644","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.07604133","indexPrice":"42276.21","markPriceIv":"0.7087","underlyingPrice":"42884.7068342","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.05473592","gamma":"0.00001627","vega":"10.65129809","theta":"-20.58544747","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:00.1832913Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13801.46946785","indexPrice":"42276.21","markPriceIv":"0.6008","underlyingPrice":"44193.21333029","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91107944","gamma":"0.00001233","vega":"34.98818119","theta":"-11.89799531","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1832917Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"11.76","bidIv":"0.6258","askPrice":"1130","askSize":"3.11","askIv":"0.6361","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1094.26703335","indexPrice":"42276.21","markPriceIv":"0.6256","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30605017","gamma":"0.00005835","vega":"33.71802676","theta":"-57.52227921","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:00.1833047Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5883","askPrice":"2435","askSize":"1.9","askIv":"0.6496","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2295.12737991","indexPrice":"42276.21","markPriceIv":"0.6131","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51966647","gamma":"0.00006763","vega":"38.29733963","theta":"-64.02839479","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:00.1833055Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19421.31780733","indexPrice":"42276.21","markPriceIv":"0.699","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628034","gamma":"0.00000494","vega":"16.29178693","theta":"-6.44528075","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833188Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4329","askPrice":"9270","askSize":"16","askIv":"0.8461","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9056.47465581","indexPrice":"42276.21","markPriceIv":"0.6888","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94308646","gamma":"0.00001727","vega":"10.98426328","theta":"-20.63410959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833203Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25279.05585943","indexPrice":"42276.21","markPriceIv":"0.8373","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794302","gamma":"0.00000173","vega":"6.81815142","theta":"-3.2312525","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833305Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8249","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17124.04655142","indexPrice":"42276.21","markPriceIv":"0.7346","underlyingPrice":"43047.42898846","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94726371","gamma":"0.00001292","vega":"12.20316343","theta":"-17.69230482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833384Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.68213596","indexPrice":"42276.21","markPriceIv":"0.6524","underlyingPrice":"43619.42625752","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12429278","gamma":"0.00001885","vega":"34.18830522","theta":"-20.90981536","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833502Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.545","askPrice":"6300","askSize":"12","askIv":"0.6785","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6105.24751347","indexPrice":"42276.21","markPriceIv":"0.6288","underlyingPrice":"43047.42898846","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.7171631","gamma":"0.00004744","vega":"38.3631642","theta":"-47.60814944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833549Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.7283","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1642.09000467","indexPrice":"42276.21","markPriceIv":"0.6094","underlyingPrice":"43619.42625752","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.28960546","gamma":"0.00003367","vega":"57.03957415","theta":"-32.58629908","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833606Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2160","bidSize":"2.46","bidIv":"0.5937","askPrice":"2220","askSize":"2.46","askIv":"0.6073","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2212.67407352","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43047.42898846","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40743374","gamma":"0.00005651","vega":"44.02015002","theta":"-52.62647925","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:00.1833742Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6192","askPrice":"775","askSize":"10.36","askIv":"0.636","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.54084021","indexPrice":"42276.21","markPriceIv":"0.6269","underlyingPrice":"43047.42898846","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17932082","gamma":"0.00003683","vega":"29.68787904","theta":"-36.73075129","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:00.1833880Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8059","askPrice":"20","askSize":"1","askIv":"0.8373","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.76798915","indexPrice":"42276.21","markPriceIv":"0.8416","underlyingPrice":"42481.16109106","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01543312","gamma":"0.00000997","vega":"1.7963564","theta":"-17.44321674","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.1833890Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.6739","askPrice":"330","askSize":"8","askIv":"0.6974","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.82273301","indexPrice":"42276.21","markPriceIv":"0.6697","underlyingPrice":"43047.42898846","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.0769823","gamma":"0.00001902","vega":"16.37569476","theta":"-21.64220957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1833977Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2798.53802988","indexPrice":"42276.21","markPriceIv":"0.5949","underlyingPrice":"43619.42625752","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.433513","gamma":"0.00003966","vega":"65.59396636","theta":"-36.58206852","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:00.1834034Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"10","bidSize":"9.99","bidIv":"0.8483","askPrice":"65","askSize":"9.99","askIv":"1.0758","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.35950049","indexPrice":"42276.21","markPriceIv":"0.8897","underlyingPrice":"43047.42898846","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452945","gamma":"0.00000132","vega":"1.50151073","theta":"-2.6366144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834117Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3977.82345108","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.54980781","gamma":"0.00004017","vega":"66.00079905","theta":"-36.56677776","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:00.1834229Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1220","bidSize":"1.66","bidIv":"0.523","askPrice":"1275","askSize":"1.66","askIv":"0.5536","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1233.60611048","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58958364","gamma":"0.00015842","vega":"17.99886068","theta":"-110.12883783","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:00.1834236Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7198.55016386","indexPrice":"42276.21","markPriceIv":"0.6025","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76243178","gamma":"0.00003078","vega":"51.54723472","theta":"-29.11177637","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834425Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7241","askPrice":"185","askSize":"8","askIv":"0.7446","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.51239993","indexPrice":"42276.21","markPriceIv":"0.7346","underlyingPrice":"43047.42898846","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05273629","gamma":"0.00001292","vega":"12.20316343","theta":"-17.69230482","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:00.1834431Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4405","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8341","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4543.55396636","indexPrice":"42276.21","markPriceIv":"0.6318","underlyingPrice":"42481.16109106","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95095413","gamma":"0.00003473","vega":"4.70113737","theta":"-34.26956537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834507Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6239","askPrice":"1180","askSize":"3.4","askIv":"0.6356","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1153.41957423","indexPrice":"42276.21","markPriceIv":"0.6288","underlyingPrice":"43047.42898846","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28278767","gamma":"0.00004744","vega":"38.3590232","theta":"-47.60303227","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:00.1834601Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067200112","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6036","askPrice":"380","askSize":"8","askIv":"0.6841","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.49674208","indexPrice":"42276.21","markPriceIv":"0.6581","underlyingPrice":"42884.7068342","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.10376931","gamma":"0.00002851","vega":"17.32787987","theta":"-31.09674831","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:00.1834623Z {"topic":"tickers.BTC-26JAN24-42000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-42000-C","bidPrice":"3130","bidSize":"12.77","bidIv":"0.5761","askPrice":"3450","askSize":"0.05","askIv":"0.6488","lastPrice":"3365","highPrice24h":"3515","lowPrice24h":"3365","markPrice":"3260.71810974","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43047.42898846","openInterest":"108.35","turnover24h":"19982.73481393","volume24h":"0.46","totalVolume":"173","totalTurnover":"7110961","delta":"0.59262485","gamma":"0.00005651","vega":"44.01966427","theta":"-52.62587449","predictedDeliveryPrice":"0","change24h":"-0.02604921"}}
2024-01-01T00:00:00.1834710Z {"topic":"tickers.BTC-26JAN24-37500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-37500-C","bidPrice":"6120","bidSize":"12","bidIv":"0.5656","askPrice":"6590","askSize":"12","askIv":"0.7218","lastPrice":"6800","highPrice24h":"0","lowPrice24h":"0","markPrice":"6295.82120299","indexPrice":"42276.21","markPriceIv":"0.6269","underlyingPrice":"43047.42898846","openInterest":"21.28","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1640629","delta":"0.82071732","gamma":"0.00003682","vega":"29.68463081","theta":"-36.7267157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834764Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.5483","askPrice":"7755","askSize":"16","askIv":"0.8251","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7571.54798576","indexPrice":"42276.21","markPriceIv":"0.7146","underlyingPrice":"42722.05467226","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.8822288","gamma":"0.0000367","vega":"14.86145671","theta":"-46.85049073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834906Z {"topic":"tickers.BTC-26JAN24-34000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-34000-C","bidPrice":"9195","bidSize":"12","bidIv":"0.5742","askPrice":"9620","askSize":"12","askIv":"0.8194","lastPrice":"10625","highPrice24h":"0","lowPrice24h":"0","markPrice":"9330.25172147","indexPrice":"42276.21","markPriceIv":"0.6697","underlyingPrice":"43047.42898846","openInterest":"0.72","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39754","delta":"0.92301771","gamma":"0.00001902","vega":"16.37569476","theta":"-21.64220957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1834930Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6184","askPrice":"3135","askSize":"0.05","askIv":"0.6949","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3012.56569161","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61669888","gamma":"0.00007769","vega":"28.73906541","theta":"-82.75626915","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:00.1834937Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6115","askPrice":"85","askSize":"7.88","askIv":"0.6408","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.38442686","indexPrice":"42276.21","markPriceIv":"0.5997","underlyingPrice":"42379.83044678","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.07252823","gamma":"0.00006791","vega":"4.67535024","theta":"-60.07749554","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:00.1834951Z {"topic":"tickers.BTC-26JAN24-24000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-24000-C","bidPrice":"18965","bidSize":"12","bidIv":"0","askPrice":"19305","askSize":"12","askIv":"1.373","lastPrice":"20455","highPrice24h":"0","lowPrice24h":"0","markPrice":"19062.78848895","indexPrice":"42276.21","markPriceIv":"0.8897","underlyingPrice":"43047.42898846","openInterest":"8.48","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"638190","delta":"0.99547056","gamma":"0.00000132","vega":"1.50151073","theta":"-2.6366144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835057Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"11.69","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.31359344","indexPrice":"42276.21","markPriceIv":"0.632","underlyingPrice":"42884.7068342","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25762462","gamma":"0.00005315","vega":"31.02832139","theta":"-53.47975529","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:00.1835092Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"2.18","bidIv":"0.6475","askPrice":"855","askSize":"3.78","askIv":"0.6596","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.95800302","indexPrice":"42276.21","markPriceIv":"0.6505","underlyingPrice":"42722.05467226","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.2637229","gamma":"0.00006673","vega":"24.59772703","theta":"-70.5844119","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:00.1835163Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"375","bidSize":"17.88","bidIv":"0.4683","askPrice":"455","askSize":"2.65","askIv":"0.5311","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.2120644","indexPrice":"42276.21","markPriceIv":"0.5111","underlyingPrice":"42379.83044678","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36875838","gamma":"0.00021782","vega":"12.7797098","theta":"-139.93856219","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:00.1835247Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11680","askSize":"16","askIv":"1.3667","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11529.74021796","indexPrice":"42276.21","markPriceIv":"0.9083","underlyingPrice":"42481.16109106","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99121802","gamma":"0.00000566","vega":"1.10118923","theta":"-11.54006147","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835312Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"1535","askSize":"0.52","askIv":"0.7747","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1207.52541155","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70447609","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835379Z {"topic":"tickers.BTC-3JAN24-39000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-39000-C","bidPrice":"2685","bidSize":"1","bidIv":"0","askPrice":"4525","askSize":"0.47","askIv":"1.9113","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3412.99516754","indexPrice":"42276.21","markPriceIv":"0.6009","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96029985","gamma":"0.00004208","vega":"2.90215068","theta":"-37.36314804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835389Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4387","askPrice":"3385","askSize":"16","askIv":"0.7229","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3243.69311224","indexPrice":"42276.21","markPriceIv":"0.6076","underlyingPrice":"42481.16109106","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84221256","gamma":"0.00008574","vega":"11.16020576","theta":"-78.23393853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835504Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"110","bidSize":"12.88","bidIv":"0.4708","askPrice":"145","askSize":"5.4","askIv":"0.522","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.74543666","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19039031","gamma":"0.00020997","vega":"6.95146502","theta":"-131.85324783","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:00.1835571Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"975","bidSize":"2.09","bidIv":"0.5228","askPrice":"1025","askSize":"2.09","askIv":"0.5499","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"992.83691445","indexPrice":"42276.21","markPriceIv":"0.5328","underlyingPrice":"42481.16109106","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.49129441","gamma":"0.00016173","vega":"18.46201871","theta":"-113.4950507","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:00.1835704Z {"topic":"tickers.BTC-2JAN24-42000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-42000-C","bidPrice":"580","bidSize":"23.89","bidIv":"0.3872","askPrice":"740","askSize":"23.89","askIv":"0.5509","lastPrice":"650","highPrice24h":"650","lowPrice24h":"650","markPrice":"642.75494068","indexPrice":"42276.21","markPriceIv":"0.4521","underlyingPrice":"42329.16390034","openInterest":"0.2","turnover24h":"8447.18154479","volume24h":"0.2","totalVolume":"1","totalTurnover":"8448","delta":"0.61768687","gamma":"0.00032986","vega":"9.75901689","theta":"-165.42179234","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1835711Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"7.41","bidIv":"0.5735","askPrice":"125","askSize":"8","askIv":"0.6077","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"112.98164463","indexPrice":"42276.21","markPriceIv":"0.5919","underlyingPrice":"42481.16109106","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08717073","gamma":"0.00005788","vega":"7.34006976","theta":"-50.12819038","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:00.1835845Z {"topic":"tickers.BTC-2JAN24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-40000-C","bidPrice":"2255","bidSize":"16","bidIv":"0","askPrice":"2495","askSize":"16","askIv":"0.8883","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2363.22860636","indexPrice":"42276.21","markPriceIv":"0.5862","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94688257","gamma":"0.00007217","vega":"2.768587","theta":"-60.8527905","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1836030Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"0.46","askIv":"0.9636","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.78159514","indexPrice":"42276.21","markPriceIv":"0.8377","underlyingPrice":"42278.49471748","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.02223946","gamma":"0.0000165","vega":"0.67676326","theta":"-28.34304859","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:00.1836184Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4147","askPrice":"80","askSize":"5.43","askIv":"0.4829","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.47588339","indexPrice":"42276.21","markPriceIv":"0.4381","underlyingPrice":"42278.49471748","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20345573","gamma":"0.00016844","vega":"3.61397152","theta":"-79.16367296","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:00.1836851Z {"topic":"tickers.ETH-23FEB24-3000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"813.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"714.45737655","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"669441","delta":"-0.78360803","gamma":"0.00047081","vega":"2.63868436","theta":"-1.71280364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1837057Z {"topic":"tickers.ETH-23FEB24-2400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-2400-P","bidPrice":"257.1","bidSize":"119.8","bidIv":"0.6449","askPrice":"263.8","askSize":"119.9","askIv":"0.6636","lastPrice":"251.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"258.7542585","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.59188158","openInterest":"193.5","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"535240","delta":"-0.48185271","gamma":"0.00068198","vega":"3.58545704","theta":"-2.18336091","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1837165Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"82.4","bidSize":"111.7","bidIv":"0.6489","askPrice":"86.3","askSize":"0.1","askIv":"0.6635","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.53612181","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.59188158","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22037937","gamma":"0.00049854","vega":"2.66658263","theta":"-1.65193375","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:00.1837274Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7145","askPrice":"1101.5","askSize":"120.8","askIv":"0.9994","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.56915729","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94767979","gamma":"0.00020935","vega":"0.65433273","theta":"-1.07788496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1837495Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6145","askPrice":"360.5","askSize":"186.9","askIv":"0.7391","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.3422143","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.7953984","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70439496","gamma":"0.00082693","vega":"2.11342267","theta":"-2.84678975","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:00.1837514Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2050","bidSize":"13.37","bidIv":"0.6076","askPrice":"2165","askSize":"13.37","askIv":"0.6376","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2073.3588032","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.4861757","gamma":"0.00006761","vega":"38.320916","theta":"-64.13151621","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:00.1839925Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5424","askPrice":"7440","askSize":"16","askIv":"0.7731","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7219.07128315","indexPrice":"42276.21","markPriceIv":"0.6581","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89625822","gamma":"0.0000285","vega":"17.32494225","theta":"-31.09145681","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1839934Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120","bidSize":"20.9","bidIv":"0.6402","askPrice":"124.9","askSize":"64","askIv":"0.661","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.32488824","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.7953984","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.3929714","gamma":"0.00096639","vega":"2.35292529","theta":"-3.01935032","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:00.1839993Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"31.6","bidSize":"146.7","bidIv":"0.6688","askPrice":"35.4","askSize":"41.1","askIv":"0.6962","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.84117156","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.7953984","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14469346","gamma":"0.00054283","vega":"1.39278069","theta":"-1.88345199","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:00.1840001Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6943","askPrice":"295","askSize":"7.93","askIv":"0.7149","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.5113132","indexPrice":"42276.21","markPriceIv":"0.7146","underlyingPrice":"42722.05467226","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.1177712","gamma":"0.0000367","vega":"14.86145671","theta":"-46.85049073","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.1840040Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7492","askPrice":"9.4","askSize":"54.2","askIv":"0.8062","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.09419976","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.7953984","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.0389492","gamma":"0.00017621","vega":"0.51604131","theta":"-0.79649949","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840054Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"1.69","bidIv":"0.6456","askPrice":"1260","askSize":"7.55","askIv":"0.6613","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.52901905","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38330113","gamma":"0.00007769","vega":"28.73906541","theta":"-82.75626915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840068Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1319","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.12060507","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98029947","gamma":"0.00010107","vega":"0.24791309","theta":"-0.61661117","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840086Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.626","askPrice":"390.4","askSize":"170.7","askIv":"0.7812","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"376.91312441","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78548839","gamma":"0.0008083","vega":"1.51336465","theta":"-2.87304509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840093Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.561","askPrice":"3770","askSize":"20.57","askIv":"0.7364","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3554.92133046","indexPrice":"42276.21","markPriceIv":"0.6505","underlyingPrice":"42722.05467226","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73627711","gamma":"0.00006673","vega":"24.59772703","theta":"-70.5844119","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840134Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.6339","askPrice":"90.3","askSize":"73.3","askIv":"0.6944","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.72413596","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.00122349","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33959206","gamma":"0.00106139","vega":"1.89941448","theta":"-3.44660348","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:00.1840161Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.8242","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.9738678","indexPrice":"42276.21","markPriceIv":"0.9083","underlyingPrice":"42481.16109106","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00878198","gamma":"0.00000566","vega":"1.10118923","theta":"-11.54006147","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840174Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0298","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.04883988","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9585035","gamma":"0.00026414","vega":"0.36064841","theta":"-1.31652862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840187Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"190","bidSize":"2.22","bidIv":"0.5744","askPrice":"230","askSize":"5.98","askIv":"0.6113","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"225.92676208","indexPrice":"42276.21","markPriceIv":"0.6076","underlyingPrice":"42481.16109106","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.15778745","gamma":"0.00008574","vega":"11.16020576","theta":"-78.23393853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840203Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6162","askPrice":"253.5","askSize":"225.2","askIv":"0.7959","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.73031388","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72516777","gamma":"0.00117748","vega":"1.35504552","theta":"-4.16904801","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840241Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.671","askPrice":"85.1","askSize":"191.3","askIv":"0.6908","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.47018543","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39646257","gamma":"0.00139409","vega":"1.56570707","theta":"-4.7012697","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:00.1840290Z {"topic":"tickers.ETH-5JAN24-2700-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2700-P","bidPrice":"406.4","bidSize":"120.3","bidIv":"0","askPrice":"419.1","askSize":"120.3","askIv":"1.0623","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"411.53815141","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96601186","gamma":"0.0003747","vega":"0.18829937","theta":"-1.75206787","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840310Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5908","askPrice":"65","askSize":"0.45","askIv":"0.6707","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.50170524","indexPrice":"42276.21","markPriceIv":"0.6219","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05226888","gamma":"0.00005071","vega":"3.6204133","theta":"-48.24457471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840336Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5363","askPrice":"142","askSize":"208.6","askIv":"0.7387","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.37167615","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2291.00874507","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74647987","gamma":"0.00209619","vega":"0.79915883","theta":"-5.64123217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840366Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.2","bidSize":"64.9","bidIv":"0.571","askPrice":"40.8","askSize":"50.9","askIv":"0.5984","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.63090818","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2291.00874507","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37647521","gamma":"0.00259486","vega":"0.94773952","theta":"-6.40957283","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:00.1840416Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.3","bidSize":"200.3","bidIv":"0.6669","askPrice":"8","askSize":"200","askIv":"0.7098","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.19984496","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2291.00874507","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.08779072","gamma":"0.00092497","vega":"0.39795102","theta":"-3.17006616","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:00.1840436Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079530550-1704067200131","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"325","bidSize":"3.05","bidIv":"0.4924","askPrice":"365","askSize":"3.05","askIv":"0.5256","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"353.99396221","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31864528","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:00.1840440Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"8.7","askIv":"1.9274","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06578478","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2291.00874507","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065344","gamma":"0.00000633","vega":"0.00568154","theta":"-0.09449425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840521Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079530550-1704067200131","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"1425","askSize":"0.47","askIv":"0.8058","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1037.5647031","indexPrice":"42276.21","markPriceIv":"0.5043","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65230257","gamma":"0.00021626","vega":"12.52048182","theta":"-135.28775887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840597Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"80","bidSize":"12.48","bidIv":"0.481","askPrice":"100","askSize":"1","askIv":"0.5162","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"105.08510859","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15269229","gamma":"0.00017584","vega":"6.03621085","theta":"-118.7164969","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:00.1840644Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"500","bidSize":"1.38","bidIv":"0.4504","askPrice":"545","askSize":"1.88","askIv":"0.4947","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"499.7242573","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53283584","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:00.1840707Z {"topic":"tickers.BTC-2JAN24-40500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-40500-C","bidPrice":"1735","bidSize":"16","bidIv":"0","askPrice":"2025","askSize":"16","askIv":"0.7996","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1884.79395823","indexPrice":"42276.21","markPriceIv":"0.542","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91386958","gamma":"0.00011335","vega":"4.02062202","theta":"-81.71264168","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1840849Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3150","bidSize":"0.52","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8557","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3286.42182916","indexPrice":"42276.21","markPriceIv":"1.2069","underlyingPrice":"42278.49471748","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.98719345","gamma":"0.00000715","vega":"0.42220518","theta":"-25.4767546","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:00.1841023Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80869.04580591","indexPrice":"42276.21","markPriceIv":"0.8771","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82389037","gamma":"0.00000736","vega":"103.76415817","theta":"-16.83173713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841079Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51728.91993841","indexPrice":"42276.21","markPriceIv":"0.7905","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76033814","gamma":"0.00000981","vega":"124.54195104","theta":"-18.20728244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841216Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23854.39740458","indexPrice":"42276.21","markPriceIv":"0.6709","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61341519","gamma":"0.00001423","vega":"153.4392512","theta":"-19.03865936","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841392Z {"topic":"tickers.BTC-3JAN24-46000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4200","askSize":"0.51","askIv":"1.3168","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3664.69279313","indexPrice":"42276.21","markPriceIv":"0.6219","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94773113","gamma":"0.00005071","vega":"3.6204133","theta":"-48.24457471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841409Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4431","askPrice":"5885","askSize":"1.5","askIv":"0.7833","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3884.96424958","indexPrice":"42276.21","markPriceIv":"0.6141","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21030331","gamma":"0.00001172","vega":"115.64597016","theta":"-13.13429854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841512Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76140.17597566","indexPrice":"42276.21","markPriceIv":"0.9706","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86086913","gamma":"0.00000716","vega":"70.74334515","theta":"-19.14251411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841699Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31689.54377675","indexPrice":"42276.21","markPriceIv":"0.6955","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78225738","gamma":"0.00001326","vega":"93.95007157","theta":"-18.21696519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841818Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1223.49848111","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68115468","gamma":"0.00020401","vega":"12.09941797","theta":"-133.92106932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841839Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4555.03532675","indexPrice":"42276.21","markPriceIv":"0.3818","underlyingPrice":"45537.76860518","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42931945","gamma":"0.00003223","vega":"125.33340031","theta":"-13.3415995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1841928Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.406","askPrice":"5630","askSize":"1.7","askIv":"0.7285","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2149.08225231","indexPrice":"42276.21","markPriceIv":"0.401","underlyingPrice":"45537.76860518","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24450074","gamma":"0.00002454","vega":"100.23095942","theta":"-11.20422426","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1842537Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1281.37622684","indexPrice":"42276.21","markPriceIv":"0.4966","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.13582992","gamma":"0.00001376","vega":"69.59308362","theta":"-9.63405657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1842670Z {"topic":"tickers.BTC-3JAN24-41750-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-41750-P","bidPrice":"370","bidSize":"2.58","bidIv":"0.4739","askPrice":"440","askSize":"2.97","askIv":"0.5299","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"407.73425632","indexPrice":"42276.21","markPriceIv":"0.5043","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.34769743","gamma":"0.00021626","vega":"12.52048182","theta":"-135.28775887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1842900Z {"topic":"tickers.BTC-3JAN24-39500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-39500-P","bidPrice":"50","bidSize":"3.91","bidIv":"0.5715","askPrice":"55","askSize":"5.32","askIv":"0.5838","lastPrice":"50","highPrice24h":"50","lowPrice24h":"50","markPrice":"51.82686981","indexPrice":"42276.21","markPriceIv":"0.5762","underlyingPrice":"42379.83044678","openInterest":"4.04","turnover24h":"172552.76131244","volume24h":"4.04","totalVolume":"5","totalTurnover":"172553","delta":"-0.06048151","gamma":"0.00006141","vega":"4.06175691","theta":"-50.14443466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1843124Z {"topic":"tickers.BTC-2JAN24-43750-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-43750-P","bidPrice":"1370","bidSize":"16","bidIv":"0","askPrice":"1665","askSize":"16","askIv":"0.7228","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1525.77139624","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84747977","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1843289Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"2.12","bidIv":"0.4299","askPrice":"450","askSize":"10.58","askIv":"0.4791","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.56035696","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46716417","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:00.1843461Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.5276","askPrice":"55","askSize":"16.96","askIv":"0.5403","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.63005789","indexPrice":"42276.21","markPriceIv":"0.542","underlyingPrice":"42329.16390034","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08613043","gamma":"0.00011335","vega":"4.02062202","theta":"-81.71264168","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.1843611Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2855","askSize":"0.47","askIv":"1.7446","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2726.86772509","indexPrice":"42276.21","markPriceIv":"0.9441","underlyingPrice":"42278.49471748","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98505327","gamma":"0.00001044","vega":"0.48239418","theta":"-22.77095799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1843755Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"860","askSize":"0.46","askIv":"0.7779","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"761.21432793","indexPrice":"42276.21","markPriceIv":"0.4929","underlyingPrice":"42278.49471748","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.87015795","gamma":"0.00011189","vega":"2.70064456","theta":"-66.55048995","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:00.1844000Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"10","bidSize":"11.11","bidIv":"0.3747","askPrice":"50","askSize":"7.78","askIv":"0.5642","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.29789455","indexPrice":"42276.21","markPriceIv":"0.5586","underlyingPrice":"42278.49471748","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13333598","gamma":"0.00010055","vega":"2.75059552","theta":"-76.82280357","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:00.1844170Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3515","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.95756153","indexPrice":"42276.21","markPriceIv":"1.2069","underlyingPrice":"42278.49471748","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01280656","gamma":"0.00000715","vega":"0.42220518","theta":"-25.4767546","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:00.1844325Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2562.77656565","indexPrice":"42276.21","markPriceIv":"0.8644","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18406179","gamma":"0.00000768","vega":"106.68163316","theta":"-17.0554195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1844531Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.9411","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3533.94295186","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25554723","gamma":"0.00001038","vega":"128.886289","theta":"-18.4283118","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1844815Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8430","askSize":"1.7","askIv":"0.7917","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6148.61686115","indexPrice":"42276.21","markPriceIv":"0.6483","underlyingPrice":"46585.89372019","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43069511","gamma":"0.00001512","vega":"157.52749002","theta":"-18.88720838","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:00.1845189Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5244","askPrice":"5000","askSize":"0.06","askIv":"0.891","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2356.67042853","indexPrice":"42276.21","markPriceIv":"0.6513","underlyingPrice":"45537.76860518","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23769546","gamma":"0.00001488","vega":"98.70439398","theta":"-17.92135718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1845388Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9477.14204038","indexPrice":"42276.21","markPriceIv":"0.4132","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.77921166","gamma":"0.0000225","vega":"94.70318019","theta":"-10.9097384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1848073Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5824","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.5362924","indexPrice":"42276.21","markPriceIv":"0.6285","underlyingPrice":"45537.76860518","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07975174","gamma":"0.0000074","vega":"47.34091235","theta":"-8.29541624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1848334Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75981.30700875","indexPrice":"42276.21","markPriceIv":"0.9347","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97397174","gamma":"0.00000298","vega":"13.14210591","theta":"-6.9528941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1848496Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26127.50297825","indexPrice":"42276.21","markPriceIv":"0.8251","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95653764","gamma":"0.0000035","vega":"29.41859932","theta":"-6.76746316","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1848745Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8603","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1053.79042485","indexPrice":"42276.21","markPriceIv":"0.6722","underlyingPrice":"44193.21333029","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15825728","gamma":"0.00001654","vega":"52.51765538","theta":"-19.97982045","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849071Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7193","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.70415424","indexPrice":"42276.21","markPriceIv":"0.7626","underlyingPrice":"44193.21333029","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02033652","gamma":"0.00000297","vega":"10.6760606","theta":"-4.60828697","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849079Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7435.28894594","indexPrice":"42276.21","markPriceIv":"0.5359","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72771574","gamma":"0.00002851","vega":"72.18468717","theta":"-21.89391313","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849255Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12040.41428381","indexPrice":"42276.21","markPriceIv":"0.5769","underlyingPrice":"44193.21333029","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.8791895","gamma":"0.00001603","vega":"43.69532429","theta":"-14.2678652","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849328Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17508.78116237","indexPrice":"42276.21","markPriceIv":"0.662","underlyingPrice":"44193.21333029","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95311475","gamma":"0.00000681","vega":"21.2974053","theta":"-7.97992568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849497Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23312.46976594","indexPrice":"42276.21","markPriceIv":"0.7862","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98287779","gamma":"0.00000249","vega":"9.22177786","theta":"-4.10359967","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849698Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7554","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.17146504","indexPrice":"42276.21","markPriceIv":"0.6731","underlyingPrice":"43619.42625752","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08670401","gamma":"0.00001408","vega":"26.3346492","theta":"-16.61775996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1849910Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7452","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1301.6445083","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"43619.42625752","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.23994579","gamma":"0.00003017","vega":"51.82882595","theta":"-30.02463636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1853881Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.86294681","indexPrice":"42276.21","markPriceIv":"0.8771","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17610964","gamma":"0.00000736","vega":"103.76415817","theta":"-16.83173713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854283Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.48974187","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57342264","gamma":"0.000096","vega":"8.45623508","theta":"-2.96314322","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854603Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"8.2","bidSize":"50.7","bidIv":"0.3292","askPrice":"730.2","askSize":"50.9","askIv":"1.3639","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.35611827","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49456785","gamma":"0.00015197","vega":"8.60154097","theta":"-1.93676619","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854626Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"148.6","bidSize":"31","bidIv":"0.4172","askPrice":"508.6","askSize":"31.2","askIv":"0.8483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.14979199","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45494149","gamma":"0.00026572","vega":"8.54741181","theta":"-1.0937332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854654Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3288","askPrice":"675.8","askSize":"28.6","askIv":"0.8419","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.39699268","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52438837","gamma":"0.00046743","vega":"8.58625914","theta":"-0.6274157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854746Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1111.00301145","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76328557","gamma":"0.00012716","vega":"6.65290248","theta":"-1.38460728","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854810Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15471.78139048","indexPrice":"42276.21","markPriceIv":"0.6141","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7896967","gamma":"0.00001172","vega":"115.64597016","theta":"-13.13429854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1854864Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079530550-1704067200131","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.93222211","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94049701","gamma":"0.00002028","vega":"2.55199358","theta":"-1.27748904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855003Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1676.82177202","indexPrice":"42276.21","markPriceIv":"0.9706","underlyingPrice":"45537.76860518","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.13913088","gamma":"0.00000716","vega":"70.74334515","theta":"-19.14251411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855092Z {"topic":"tickers.ETH-28JUN24-6000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-6000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.3986","askPrice":"200","askSize":"1","askIv":"1.1533","lastPrice":"63.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.80005847","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"7","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"36443","delta":"0.16698222","gamma":"0.00014912","vega":"4.3066771","theta":"-1.17005795","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855352Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8244","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2226.18957311","indexPrice":"42276.21","markPriceIv":"0.6955","underlyingPrice":"45537.76860518","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.21774263","gamma":"0.00001326","vega":"93.95007157","theta":"-18.21696519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855358Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"3.8","bidSize":"46.4","bidIv":"0.2302","askPrice":"250","askSize":"0.1","askIv":"0.7592","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.46413266","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33995132","gamma":"0.00030241","vega":"6.30776162","theta":"-1.23766555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855605Z {"topic":"tickers.ETH-28JUN24-2400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-2400-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"416.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.10313844","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4138","delta":"0.60265933","gamma":"0.00038591","vega":"6.63950287","theta":"-1.07456005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855634Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19413.18208876","indexPrice":"42276.21","markPriceIv":"0.6285","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92024827","gamma":"0.0000074","vega":"47.34091235","theta":"-8.29541624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855651Z {"topic":"tickers.ETH-28JUN24-1850-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-1850-C","bidPrice":"624.9","bidSize":"0.3","bidIv":"0.3015","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"749.4143563","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"354240","delta":"0.80698379","gamma":"0.00025519","vega":"4.71711389","theta":"-0.82024465","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855808Z {"topic":"tickers.ETH-28JUN24-1500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-1500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.49842233","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"614.9","turnover24h":"0","volume24h":"0","totalVolume":"615","totalTurnover":"958990","delta":"0.89009372","gamma":"0.00015111","vega":"3.23523442","theta":"-0.65160528","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1855916Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.44788761","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.54686017","gamma":"0.00010947","vega":"8.54292637","theta":"-2.65214344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856006Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.54488572","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.48724761","gamma":"0.00016157","vega":"8.59794317","theta":"-1.8200605","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856224Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.74248512","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45395398","gamma":"0.00028914","vega":"8.54497517","theta":"-1.00457286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856255Z {"topic":"tickers.ETH-28JUN24-600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-600-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1751.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1877.78850597","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"610","delta":"0.9801441","gamma":"0.00002256","vega":"0.82846628","theta":"-0.28627639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856449Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1324","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.74443762","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.69857978","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13123892","gamma":"0.00016732","vega":"2.49695735","theta":"-1.5339346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856462Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.38827519","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96240896","gamma":"0.00001203","vega":"1.76647765","theta":"-1.03221861","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856690Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4577","askPrice":"187.8","askSize":"35","askIv":"0.8174","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.68228245","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.69857978","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32664268","gamma":"0.00041537","vega":"4.22915318","theta":"-1.77257087","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1856871Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4674","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.57164654","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.69857978","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.60563062","gamma":"0.00056372","vega":"4.51314885","theta":"-1.48738815","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857034Z {"topic":"tickers.ETH-29MAR24-1750-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-1750-C","bidPrice":"668.8","bidSize":"20","bidIv":"0.5521","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"618.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.0868399","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.69857978","openInterest":"364.9","turnover24h":"0","volume24h":"0","totalVolume":"696","totalTurnover":"1476526","delta":"0.87909208","gamma":"0.00027816","vega":"2.35821488","theta":"-0.82302159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857077Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067200059","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9194","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3788.14247449","indexPrice":"42276.21","markPriceIv":"0.7547","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27387123","gamma":"0.00001101","vega":"133.50712906","theta":"-18.6350829","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857134Z {"topic":"tickers.ETH-29MAR24-1400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-1400-C","bidPrice":"842.9","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1005.31941689","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94898751","gamma":"0.00011994","vega":"1.2288882","theta":"-0.51830299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857313Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.194","askPrice":"7450","askSize":"0.2","askIv":"0.6495","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7081.35873036","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"46585.89372019","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48469617","gamma":"0.00001588","vega":"159.82944038","theta":"-18.51889115","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:00.1857319Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.75154693","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525675","gamma":"0.00000833","vega":"0.16177665","theta":"-0.1294143","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857610Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067200067","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23247.96732625","indexPrice":"42276.21","markPriceIv":"0.7151","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90644093","gamma":"0.00000583","vega":"67.00463334","theta":"-8.86182665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857634Z {"topic":"tickers.ETH-23FEB24-3200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-3200-C","bidPrice":"45.3","bidSize":"62.8","bidIv":"0.699","askPrice":"50.4","askSize":"76.7","askIv":"0.7223","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"48.13800946","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.59188158","openInterest":"232.9","turnover24h":"0","volume24h":"0","totalVolume":"248","totalTurnover":"587083","delta":"0.16049265","gamma":"0.00038056","vega":"2.19347507","theta":"-1.46429371","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857737Z {"topic":"tickers.ETH-28JUN24-5500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"235.8","askSize":"27.9","askIv":"1.1523","lastPrice":"27","highPrice24h":"0","lowPrice24h":"0","markPrice":"122.26893739","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2140","delta":"0.18323023","gamma":"0.00016492","vega":"4.56803326","theta":"-1.19026371","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857762Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1899.80441813","indexPrice":"42276.21","markPriceIv":"0.8392","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16953414","gamma":"0.00000943","vega":"80.62936758","theta":"-18.86536242","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1857884Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"32.6","bidSize":"44.7","bidIv":"0.3093","askPrice":"290","askSize":"0.1","askIv":"0.7574","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.75106648","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.37369182","gamma":"0.00032574","vega":"6.52099684","theta":"-1.22804699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1858775Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6737","askPrice":"228.6","askSize":"49.6","askIv":"0.799","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.41491538","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.69857978","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.3813062","gamma":"0.00046926","vega":"4.46949603","theta":"-1.75238808","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:00.1858931Z {"topic":"tickers.ETH-29MAR24-2200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-2200-C","bidPrice":"383.2","bidSize":"20","bidIv":"0.6295","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"0","lowPrice24h":"0","markPrice":"357.77658534","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.69857978","openInterest":"152.7","turnover24h":"0","volume24h":"0","totalVolume":"170","totalTurnover":"360607","delta":"0.66497512","gamma":"0.00054484","vega":"4.27216795","theta":"-1.37896679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1859007Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5061","askPrice":"11515","askSize":"12","askIv":"0.7381","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11371.48925629","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43047.42898846","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88050356","gamma":"0.0000259","vega":"22.61973872","theta":"-30.31609326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1859029Z {"topic":"tickers.ETH-29MAR24-1700-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-1700-C","bidPrice":"708.8","bidSize":"20","bidIv":"0.5368","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"657.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"727.16098138","indexPrice":"2281.55","markPriceIv":"0.6311","underlyingPrice":"2383.69857978","openInterest":"355.2","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"810616","delta":"0.89324726","gamma":"0.00024868","vega":"2.15792128","theta":"-0.7708351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1859137Z {"topic":"tickers.BTC-26JAN24-45000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-45000-P","bidPrice":"3765","bidSize":"1.2","bidIv":"0.579","askPrice":"4020","askSize":"16.37","askIv":"0.6365","lastPrice":"3715","highPrice24h":"4000","lowPrice24h":"3580","markPrice":"3908.9214835","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"87.53","turnover24h":"4777.5866664","volume24h":"0.11","totalVolume":"140","totalTurnover":"6158226","delta":"-0.5771345","gamma":"0.00005644","vega":"44.3963315","theta":"-53.59559012","predictedDeliveryPrice":"0","change24h":"-0.07125"}}
2024-01-01T00:00:00.1859263Z {"topic":"tickers.ETH-29MAR24-1300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-1300-C","bidPrice":"929.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1101.1561604","indexPrice":"2281.55","markPriceIv":"0.7924","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95996804","gamma":"0.00009281","vega":"1.01117019","theta":"-0.45350902","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1859271Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6035","askPrice":"1115","askSize":"3.99","askIv":"0.6189","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1102.3491239","indexPrice":"42276.21","markPriceIv":"0.6155","underlyingPrice":"43047.42898846","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24508102","gamma":"0.00004505","vega":"35.6580751","theta":"-43.31410487","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:00.1859388Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"465","bidSize":"21.82","bidIv":"0.6287","askPrice":"535","askSize":"7.29","askIv":"0.6583","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1859490Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"95","bidSize":"8","bidIv":"0.7511","askPrice":"150","askSize":"8","askIv":"0.8184","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.64713988","indexPrice":"42276.21","markPriceIv":"0.7421","underlyingPrice":"43047.42898846","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02589068","gamma":"0.00000716","vega":"6.82540235","theta":"-9.99597426","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:00.1862579Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.787","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2526.82633009","indexPrice":"42276.21","markPriceIv":"0.6026","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26388847","gamma":"0.000017","vega":"104.32421138","theta":"-17.52626101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1862720Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6024.2642921","indexPrice":"42276.21","markPriceIv":"0.3766","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63650689","gamma":"0.00003124","vega":"119.80794741","theta":"-12.57708275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1862830Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10301.8707749","indexPrice":"42276.21","markPriceIv":"0.4273","underlyingPrice":"45537.76860518","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80038059","gamma":"0.00002051","vega":"89.25787211","theta":"-10.63178049","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1862947Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15655.46664351","indexPrice":"42276.21","markPriceIv":"0.5372","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.8867754","gamma":"0.0000112","vega":"61.27214219","theta":"-9.1762351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863063Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067200067","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25161.76451307","indexPrice":"42276.21","markPriceIv":"0.7935","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95251093","gamma":"0.00000391","vega":"31.59138378","theta":"-6.98898724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863238Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.14633367","indexPrice":"42276.21","markPriceIv":"0.9347","underlyingPrice":"44193.21333029","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02602827","gamma":"0.00000298","vega":"13.14210591","theta":"-6.9528941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863305Z {"topic":"tickers.ETH-23FEB24-2450-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-2450-C","bidPrice":"188.5","bidSize":"50.9","bidIv":"0.6393","askPrice":"195","askSize":"50.9","askIv":"0.6574","lastPrice":"216","highPrice24h":"0","lowPrice24h":"0","markPrice":"192.7710465","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.59188158","openInterest":"81.7","turnover24h":"0","volume24h":"0","totalVolume":"134","totalTurnover":"325654","delta":"0.48531931","gamma":"0.00068047","vega":"3.5867406","theta":"-2.18975141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863449Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7167","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"820.66558336","indexPrice":"42276.21","markPriceIv":"0.7048","underlyingPrice":"44193.21333029","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.124389","gamma":"0.00001339","vega":"44.59939687","theta":"-17.79140862","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:00.1863453Z {"topic":"tickers.ETH-23FEB24-2100-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-2100-C","bidPrice":"355.2","bidSize":"20","bidIv":"0.6021","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"408","highPrice24h":"0","lowPrice24h":"0","markPrice":"370.55543764","indexPrice":"2281.55","markPriceIv":"0.6532","underlyingPrice":"2353.59188158","openInterest":"279","turnover24h":"0","volume24h":"0","totalVolume":"322","totalTurnover":"746668","delta":"0.71952646","gamma":"0.00057329","vega":"3.03098528","theta":"-1.85609118","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863579Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067200059","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27094.75711406","indexPrice":"42276.21","markPriceIv":"0.8582","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96027692","gamma":"0.00000313","vega":"27.35066148","theta":"-6.54380769","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863805Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.744","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"378.9881471","indexPrice":"42276.21","markPriceIv":"0.8149","underlyingPrice":"44193.21333029","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05774842","gamma":"0.00000653","vega":"25.13151871","theta":"-11.59135442","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1863865Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51","bidSize":"87.3","bidIv":"0.6848","askPrice":"55","askSize":"58.7","askIv":"0.7061","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.75342628","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.7953984","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23443723","gamma":"0.00071689","vega":"1.87803181","theta":"-2.59299789","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:00.1863951Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3973","askPrice":"4705","askSize":"1.9","askIv":"0.7148","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3330.71598492","indexPrice":"42276.21","markPriceIv":"0.5554","underlyingPrice":"44193.21333029","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.43410623","gamma":"0.00003259","vega":"85.54397436","theta":"-26.89274161","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:00.1864161Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1399.7004237","indexPrice":"42276.21","markPriceIv":"0.6376","underlyingPrice":"44193.21333029","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.2066033","gamma":"0.0000206","vega":"62.05487447","theta":"-22.39294745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864190Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167","bidSize":"36.9","bidIv":"0.6401","askPrice":"172","askSize":"44.5","askIv":"0.6608","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.5813697","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.7953984","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55697173","gamma":"0.00099146","vega":"2.4163814","theta":"-3.103899","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:00.1864206Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7527","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6803.63023999","indexPrice":"42276.21","markPriceIv":"0.5338","underlyingPrice":"44193.21333029","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.69527123","gamma":"0.00003018","vega":"76.1202296","theta":"-22.99677626","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864287Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8110.87219108","indexPrice":"42276.21","markPriceIv":"0.5393","underlyingPrice":"44193.21333029","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.7585484","gamma":"0.00002661","vega":"67.80574781","theta":"-20.69835892","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864388Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11193.12301832","indexPrice":"42276.21","markPriceIv":"0.5668","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85988042","gamma":"0.00001808","vega":"48.41608197","theta":"-15.53151711","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864479Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12910.97205555","indexPrice":"42276.21","markPriceIv":"0.5883","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89620182","gamma":"0.00001411","vega":"39.20255149","theta":"-13.05293094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864680Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067200059","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18461.45193918","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"44193.21333029","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96021033","gamma":"0.00000581","vega":"18.65400485","theta":"-7.17904315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1864686Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16564.67189431","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"44193.21333029","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94483532","gamma":"0.00000796","vega":"24.24106939","theta":"-8.85098639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1865235Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067200067","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34209.41641653","indexPrice":"42276.21","markPriceIv":"1.1661","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799456","gamma":"0.00000025","vega":"1.38175678","theta":"-0.91197688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1865248Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1037.19659102","indexPrice":"42276.21","markPriceIv":"0.6273","underlyingPrice":"43619.42625752","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19851824","gamma":"0.00002665","vega":"46.47245047","theta":"-27.32787803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1865402Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"2.59","askIv":"0.7105","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2341.6518475","indexPrice":"42276.21","markPriceIv":"0.5988","underlyingPrice":"43619.42625752","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38072799","gamma":"0.00003816","vega":"63.52440433","theta":"-35.66009315","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:00.1866085Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0186","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13349.69593232","indexPrice":"42276.21","markPriceIv":"0.8008","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96765742","gamma":"0.00001202","vega":"5.45108356","theta":"-19.25623089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1866109Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5765","askPrice":"4715","askSize":"20.37","askIv":"0.7537","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4507.70118014","indexPrice":"42276.21","markPriceIv":"0.6707","underlyingPrice":"42722.05467226","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74464851","gamma":"0.00006365","vega":"24.19136688","theta":"-71.57896938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1866253Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2060","bidSize":"10.98","bidIv":"0.6368","askPrice":"2105","askSize":"2.02","askIv":"0.6518","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2084.22192765","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.50001235","gamma":"0.00008216","vega":"30.03336919","theta":"-85.47042678","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:00.1866338Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6981","askPrice":"205","askSize":"2.84","askIv":"0.7213","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.85962669","indexPrice":"42276.21","markPriceIv":"0.7039","underlyingPrice":"42722.05467226","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.0745685","gamma":"0.0000266","vega":"10.60983223","theta":"-32.94394407","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:00.1866508Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5725","askSize":"16","askIv":"0.8776","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5596.6839141","indexPrice":"42276.21","markPriceIv":"0.6984","underlyingPrice":"42481.16109106","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.94141573","gamma":"0.00003617","vega":"5.4117374","theta":"-43.60760257","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1866599Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.46322371","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49120254","gamma":"0.00013693","vega":"8.60024675","theta":"-2.14874384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1866760Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4647","askPrice":"2070","askSize":"0.05","askIv":"0.6147","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1981.95822325","indexPrice":"42276.21","markPriceIv":"0.5608","underlyingPrice":"42481.16109106","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70677267","gamma":"0.00013256","vega":"15.92668721","theta":"-103.04961611","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:00.1866818Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1147.6","bidSize":"27","bidIv":"0.3563","askPrice":"1656","askSize":"26.8","askIv":"1.0113","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.23817623","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5343774","gamma":"0.00020616","vega":"8.57038031","theta":"-1.41727941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1866924Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"64.9","bidSize":"57.4","bidIv":"0.6801","askPrice":"70.5","askSize":"82.5","askIv":"0.7014","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.10363934","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.59188158","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21635926","gamma":"0.00047079","vega":"2.63837533","theta":"-1.71260341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867005Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"522","bidSize":"48.8","bidIv":"0.3926","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.30543866","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53452603","gamma":"0.00040399","vega":"8.5701032","theta":"-0.72320085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867052Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"3.94","bidIv":"0.5253","askPrice":"415","askSize":"3.77","askIv":"0.542","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.72810608","indexPrice":"42276.21","markPriceIv":"0.5374","underlyingPrice":"42481.16109106","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.2624518","gamma":"0.00013104","vega":"15.08694451","theta":"-93.54699399","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:00.1867056Z {"topic":"tickers.ETH-23FEB24-2400-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-2400-C","bidPrice":"207.7","bidSize":"47.8","bidIv":"0.6365","askPrice":"214.3","askSize":"45.5","askIv":"0.6549","lastPrice":"230","highPrice24h":"230","lowPrice24h":"217.9","markPrice":"212.34614008","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.59188158","openInterest":"168.1","turnover24h":"76460.55817289","volume24h":"32.1","totalVolume":"247","totalTurnover":"592787","delta":"0.5181473","gamma":"0.00068198","vega":"3.58545704","theta":"-2.18336091","predictedDeliveryPrice":"0","change24h":"0.00877193"}}
2024-01-01T00:00:00.1867164Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.7486","askPrice":"30","askSize":"8.55","askIv":"0.7703","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"20.0009143","indexPrice":"42276.21","markPriceIv":"0.724","underlyingPrice":"42481.16109106","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01624373","gamma":"0.0000121","vega":"1.87697148","theta":"-15.67895597","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:00.1867168Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5867","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.14328472","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.59188158","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77958605","gamma":"0.0004986","vega":"2.66674361","theta":"-1.65203383","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867181Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"175","bidSize":"38","bidIv":"0.378","askPrice":"651.4","askSize":"37.8","askIv":"1.0169","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.13083249","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2923178","gamma":"0.00018448","vega":"7.40854448","theta":"-1.18356018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867304Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10","bidSize":"35.9","bidIv":"0.8287","askPrice":"13.2","askSize":"195.3","askIv":"0.8748","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.38306534","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.7953984","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05232021","gamma":"0.00020935","vega":"0.65433273","theta":"-1.07788496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867395Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.90640657","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40384494","gamma":"0.00008653","vega":"8.35124407","theta":"-3.20641344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867430Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7545","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2253.57154468","indexPrice":"42276.21","markPriceIv":"0.5578","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85812673","gamma":"0.00011885","vega":"7.61040369","theta":"-90.95087247","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867533Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6211","askPrice":"201.7","askSize":"224","askIv":"0.678","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"195.13879629","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.7953984","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60702861","gamma":"0.00096639","vega":"2.35292529","theta":"-3.01935032","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:00.1867537Z {"topic":"tickers.ETH-28JUN24-7000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4642.52353967","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85700677","gamma":"0.00012574","vega":"3.88719842","theta":"-1.13043249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867550Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.464","askPrice":"790","askSize":"4.34","askIv":"0.538","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"743.24852059","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.51976992","gamma":"0.0002334","vega":"13.50170585","theta":"-145.76677887","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:00.1867594Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.90840091","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49823491","gamma":"0.00014387","vega":"8.60225425","theta":"-2.04610419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867617Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.5905","askPrice":"417.7","askSize":"132.5","askIv":"0.7609","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.65507961","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.7953984","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85530655","gamma":"0.00054283","vega":"1.39278069","theta":"-1.88345199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867764Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0","askPrice":"687.8","askSize":"120.3","askIv":"0.8942","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.90810781","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.7953984","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96105081","gamma":"0.00017621","vega":"0.51604131","theta":"-0.79649949","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867774Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067200050","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4993","askPrice":"210","askSize":"2.78","askIv":"0.5202","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"207.85713049","indexPrice":"42276.21","markPriceIv":"0.5183","underlyingPrice":"42379.83044678","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20609158","gamma":"0.0001623","vega":"9.65810556","theta":"-107.26213728","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:00.1867780Z {"topic":"tickers.ETH-28JUN24-4000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1715.96685326","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73074089","gamma":"0.00024513","vega":"5.68455088","theta":"-1.24008647","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867849Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6313","askPrice":"7.3","askSize":"417.9","askIv":"1.0359","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19525089","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01970054","gamma":"0.00010107","vega":"0.24791309","theta":"-0.61661117","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1867857Z {"topic":"tickers.BTC-2JAN24-45000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-45000-P","bidPrice":"2570","bidSize":"16","bidIv":"0","askPrice":"2840","askSize":"16","askIv":"0.9248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2706.95731701","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94474218","gamma":"0.00006964","vega":"2.8565839","theta":"-67.12995832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1868000Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.3296","askPrice":"1035","askSize":"0.53","askIv":"0.6268","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"894.32917874","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70366823","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:00.1868013Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6646","askPrice":"45.2","askSize":"114.7","askIv":"0.7236","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.98777023","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.00122349","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21451162","gamma":"0.0008083","vega":"1.51336465","theta":"-2.87304509","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:00.1868117Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"22","bidSize":"30.8","bidIv":"0.2467","askPrice":"342","askSize":"30.6","askIv":"0.8831","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.22146557","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24197536","gamma":"0.00030362","vega":"5.37589378","theta":"-0.89540344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1868123Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"4.27","bidIv":"0.4429","askPrice":"190","askSize":"13.88","askIv":"0.4935","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"171.11795693","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23864939","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:00.1868193Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6841","askPrice":"25","askSize":"8","askIv":"0.7456","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.43583507","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"42329.16390034","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02201808","gamma":"0.0000302","vega":"1.34370094","theta":"-34.26274294","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.1868270Z {"topic":"tickers.ETH-28JUN24-1650-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"102.8","highPrice24h":"102.8","lowPrice24h":"102.8","markPrice":"104.39599371","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"3.9","turnover24h":"741.48678296","volume24h":"0.3","totalVolume":"7","totalTurnover":"12605","delta":"-0.14049268","gamma":"0.00019224","vega":"3.84102656","theta":"-0.72195582","predictedDeliveryPrice":"0","change24h":"0.09361703"}}
2024-01-01T00:00:00.1868347Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1615","askSize":"0.51","askIv":"1.1968","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1486.8083276","indexPrice":"42276.21","markPriceIv":"0.6692","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95357138","gamma":"0.0000379","vega":"1.24190444","theta":"-41.55380203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1868445Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.3707","askPrice":"195","askSize":"0.55","askIv":"0.41","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"186.1558108","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47426217","gamma":"0.00026391","vega":"5.08668628","theta":"-100.09850251","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:00.1868544Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8438","askPrice":"25","askSize":"7.22","askIv":"0.8827","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.95137535","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04148992","gamma":"0.00002802","vega":"1.13420941","theta":"-46.88187006","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.1868625Z {"topic":"tickers.ETH-28JUN24-1000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20","highPrice24h":"0","lowPrice24h":"0","markPrice":"40.83271164","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"150.7","turnover24h":"0","volume24h":"0","totalVolume":"151","totalTurnover":"241627","delta":"-0.04607512","gamma":"0.00005917","vega":"1.66312224","theta":"-0.43973645","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1868904Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.34136838","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89865388","gamma":"0.00012631","vega":"2.07811039","theta":"-1.40749142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1869436Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.58008846","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.7477953","gamma":"0.00032862","vega":"3.74368296","theta":"-1.75562651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1869582Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.1821604","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.69857978","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.50129492","gamma":"0.00054786","vega":"4.67808157","theta":"-1.64435718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1870778Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.55506377","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46812402","gamma":"0.00011876","vega":"8.57486426","theta":"-2.46303076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1870785Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4070","askSize":"2.03","askIv":"0.7018","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3340.80770785","indexPrice":"42276.21","markPriceIv":"0.5923","underlyingPrice":"43619.42625752","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49027707","gamma":"0.00004039","vega":"66.50015554","theta":"-36.92024342","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:00.1870895Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5267.73677968","indexPrice":"42276.21","markPriceIv":"0.5928","underlyingPrice":"43619.42625752","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.65051073","gamma":"0.00003746","vega":"61.72771463","theta":"-34.30331765","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1870985Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1502","bidSize":"43.2","bidIv":"0.2804","askPrice":"2129","askSize":"43","askIv":"1.1804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.28497874","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52012152","gamma":"0.00017321","vega":"8.59139435","theta":"-1.69521077","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1870995Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067200067","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12088.95685833","indexPrice":"42276.21","markPriceIv":"0.6494","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91498362","gamma":"0.00001438","vega":"25.95006628","theta":"-15.79830606","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1871101Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"4.69","bidIv":"0.6564","askPrice":"415","askSize":"4.05","askIv":"0.6769","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"419.9551048","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43047.42898846","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11949645","gamma":"0.0000259","vega":"22.61973872","theta":"-30.31609326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1871255Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"661.8","bidSize":"29.2","bidIv":"0.386","askPrice":"1030","askSize":"29","askIv":"0.82","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.33786272","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54552248","gamma":"0.00031853","vega":"8.5462736","theta":"-0.91214304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1871260Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1950","bidSize":"1.75","bidIv":"0.61","askPrice":"2035","askSize":"2.32","askIv":"0.6292","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1957.38733201","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42286551","gamma":"0.00005644","vega":"44.3963315","theta":"-53.59559012","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:00.1871357Z {"topic":"tickers.BTC-26JAN24-39000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-39000-C","bidPrice":"4950","bidSize":"12","bidIv":"0.5583","askPrice":"5445","askSize":"12","askIv":"0.6965","lastPrice":"4600","highPrice24h":"0","lowPrice24h":"0","markPrice":"5150.5613832","indexPrice":"42276.21","markPriceIv":"0.6155","underlyingPrice":"43047.42898846","openInterest":"14.26","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1509202","delta":"0.75496566","gamma":"0.00004505","vega":"35.65528958","theta":"-43.31070149","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1871443Z {"topic":"tickers.BTC-26JAN24-36000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-36000-C","bidPrice":"7390","bidSize":"12","bidIv":"0.5724","askPrice":"7825","askSize":"12","askIv":"0.752","lastPrice":"8520","highPrice24h":"0","lowPrice24h":"0","markPrice":"7544.61677903","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"4.1","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"458460","delta":"0.8730203","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1871590Z {"topic":"tickers.BTC-26JAN24-30000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-30000-C","bidPrice":"13040","bidSize":"12","bidIv":"0","askPrice":"13420","askSize":"12","askIv":"1.0031","lastPrice":"14765","highPrice24h":"0","lowPrice24h":"0","markPrice":"13136.07612834","indexPrice":"42276.21","markPriceIv":"0.7421","underlyingPrice":"43047.42898846","openInterest":"0.38","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"16624","delta":"0.97410933","gamma":"0.00000716","vega":"6.82540235","theta":"-9.99597426","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872162Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15810.7749667","indexPrice":"42276.21","markPriceIv":"0.7014","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96307525","gamma":"0.00000691","vega":"13.46163111","theta":"-8.85176638","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872183Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067200067","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6736","askPrice":"38.7","askSize":"132.6","askIv":"0.7358","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.5449677","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.00122349","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.18535125","gamma":"0.00072951","vega":"1.38598956","theta":"-2.67004073","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:00.1872188Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"32","bidSize":"35.2","bidIv":"0.3184","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.06182858","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19065027","gamma":"0.00009048","vega":"5.86370541","theta":"-1.51177814","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872191Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"385","askSize":"11.93","askIv":"0.6969","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.32314037","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11337326","gamma":"0.00002985","vega":"18.46762519","theta":"-33.73271224","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:00.1872203Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1415","bidSize":"20.39","bidIv":"0.5912","askPrice":"1590","askSize":"7.48","askIv":"0.6387","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.60475838","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39042003","gamma":"0.00006462","vega":"36.88821281","theta":"-62.17087521","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:00.1872206Z {"topic":"tickers.ETH-27SEP24-600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-600-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"474.51198751","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02032807","gamma":"0.00000612","vega":"1.05853815","theta":"-0.72820962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872210Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067200067","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6282","askPrice":"148.8","askSize":"45.7","askIv":"0.6876","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.74822393","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.00122349","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54581795","gamma":"0.00116141","vega":"2.05534615","theta":"-3.68817421","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:00.1872213Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067200067","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.5872","askPrice":"3510","askSize":"22.17","askIv":"0.6549","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3370.0383686","indexPrice":"42276.21","markPriceIv":"0.6154","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65357489","gamma":"0.00006239","vega":"35.46647618","theta":"-59.52448296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872381Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"1.64","bidIv":"0.6334","askPrice":"825","askSize":"9.45","askIv":"0.6471","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.74824427","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.21259197","gamma":"0.00003975","vega":"32.9211072","theta":"-41.84564787","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:00.1872552Z {"topic":"tickers.ETH-28JUN24-5000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2678.13927691","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79607156","gamma":"0.00018487","vega":"4.87626248","theta":"-1.2099165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872568Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.7862","askPrice":"90","askSize":"7.3","askIv":"0.8305","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.65925976","indexPrice":"42276.21","markPriceIv":"0.8008","underlyingPrice":"42722.05467226","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.03234259","gamma":"0.00001202","vega":"5.45108356","theta":"-19.25623089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872628Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2770","bidSize":"1.07","bidIv":"0.6079","askPrice":"2865","askSize":"1.85","askIv":"0.629","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2761.78647629","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53456423","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:00.1872636Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.8415","askPrice":"3.8","askSize":"82","askIv":"0.9316","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67885625","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.25718244","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02124077","gamma":"0.00014198","vega":"0.20697379","theta":"-0.80666135","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872641Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"0.7","bidIv":"0.6559","askPrice":"735","askSize":"3.77","askIv":"0.6725","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"730.66450758","indexPrice":"42276.21","markPriceIv":"0.6707","underlyingPrice":"42722.05467226","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25535149","gamma":"0.00006365","vega":"24.19136688","theta":"-71.57896938","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:00.1872786Z {"topic":"tickers.ETH-28JUN24-3000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"870","highPrice24h":"0","lowPrice24h":"0","markPrice":"807.11623972","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"464","delta":"-0.58489167","gamma":"0.00035007","vega":"6.71208646","theta":"-1.21061451","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872878Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.564","askPrice":"6195","askSize":"12","askIv":"0.7121","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5900.3852294","indexPrice":"42276.21","markPriceIv":"0.6226","underlyingPrice":"43047.42898846","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.80021557","gamma":"0.00003963","vega":"31.72957517","theta":"-38.9882233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1872883Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1785","bidSize":"1.97","bidIv":"0.6378","askPrice":"1860","askSize":"1.97","askIv":"0.6627","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.18525509","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.49998765","gamma":"0.00008216","vega":"30.03336919","theta":"-85.47042678","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:00.1873199Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079530550-1704067200131","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5724","askPrice":"8695","askSize":"12","askIv":"0.7776","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8423.26819048","indexPrice":"42276.21","markPriceIv":"0.6553","underlyingPrice":"43047.42898846","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90063661","gamma":"0.00002351","vega":"19.8104096","theta":"-25.61958233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873212Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.3639","askPrice":"7085","askSize":"16","askIv":"0.8455","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6908.82295413","indexPrice":"42276.21","markPriceIv":"0.7039","underlyingPrice":"42722.05467226","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.92543151","gamma":"0.0000266","vega":"10.60983223","theta":"-32.94394407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873249Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6608","askPrice":"80","askSize":"8","askIv":"0.7004","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.91756394","indexPrice":"42276.21","markPriceIv":"0.6984","underlyingPrice":"42481.16109106","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05858428","gamma":"0.00003617","vega":"5.4117374","theta":"-43.60760257","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:00.1873266Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.8","bidSize":"200.5","bidIv":"0.6623","askPrice":"114.3","askSize":"46.9","askIv":"0.6901","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.43537699","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53153078","gamma":"0.00144307","vega":"1.61553227","theta":"-4.83533079","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:00.1873398Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.501","askPrice":"2050","askSize":"20.49","askIv":"0.6408","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1889.96175592","indexPrice":"42276.21","markPriceIv":"0.5374","underlyingPrice":"42481.16109106","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73754821","gamma":"0.00013104","vega":"15.08694451","theta":"-93.54699399","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:00.1873810Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6360","bidSize":"0.45","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0262","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6502.23456414","indexPrice":"42276.21","markPriceIv":"0.724","underlyingPrice":"42481.16109106","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98375628","gamma":"0.0000121","vega":"1.87697148","theta":"-15.67895597","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873832Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.3","bidSize":"90","bidIv":"0.7886","askPrice":"2.9","askSize":"200","askIv":"0.8948","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97774493","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2291.00874507","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02565884","gamma":"0.00028483","vega":"0.14911344","theta":"-1.44543092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873847Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"977.8","bidSize":"36.2","bidIv":"0.3705","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.35799626","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54057553","gamma":"0.00023087","vega":"8.55780669","theta":"-1.26187219","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873874Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079530550-1704067200131","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.5459","askPrice":"5745","askSize":"16","askIv":"0.7224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.10445476","indexPrice":"42276.21","markPriceIv":"0.6348","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82153969","gamma":"0.00004279","vega":"25.08384684","theta":"-43.42070841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873895Z {"topic":"tickers.ETH-28JUN24-1300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"62.53886448","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.07854097","gamma":"0.00010645","vega":"2.52401511","theta":"-0.56296876","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1873900Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.1","bidSize":"15.8","bidIv":"0.6105","askPrice":"19.1","askSize":"122.4","askIv":"0.6382","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.13134859","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2291.00874507","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21169028","gamma":"0.00185677","vega":"0.7228405","theta":"-5.21033888","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:00.1873956Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"150","bidSize":"11.11","bidIv":"0.7135","askPrice":"195","askSize":"8","askIv":"0.7566","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"180.03074486","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07553295","gamma":"0.00002545","vega":"10.71432547","theta":"-35.11369413","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:00.1873968Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"132","bidSize":"28","bidIv":"0.3704","askPrice":"687.4","askSize":"27.8","askIv":"1.1558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"575.0017122","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.262993","gamma":"0.00015222","vega":"7.03546606","theta":"-1.29354179","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1874103Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.4","bidSize":"45.5","bidIv":"0.5647","askPrice":"67.5","askSize":"45.5","askIv":"0.5961","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.13928204","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2291.00874507","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55655321","gamma":"0.00271668","vega":"0.98584425","theta":"-6.62436727","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:00.1874172Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"1.45","bidIv":"0.6477","askPrice":"1105","askSize":"2.8","askIv":"0.6638","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.6913065","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34788209","gamma":"0.00007479","vega":"27.82266786","theta":"-80.5802325","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:00.1874178Z {"topic":"tickers.ETH-27SEP24-1200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"668.22452091","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08573317","gamma":"0.00003129","vega":"3.37702739","theta":"-1.45020185","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1874374Z {"topic":"tickers.ETH-5JAN24-2100-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2100-C","bidPrice":"193.9","bidSize":"128.9","bidIv":"0.5037","askPrice":"208.4","askSize":"128.9","askIv":"0.8243","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"200.1137871","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2291.00874507","openInterest":"35.8","turnover24h":"0","volume24h":"0","totalVolume":"36","totalTurnover":"79345","delta":"0.89055637","gamma":"0.00112069","vega":"0.46768183","theta":"-3.61396497","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1874401Z {"topic":"tickers.ETH-28JUN24-6500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4148.97210995","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84614774","gamma":"0.00013632","vega":"4.08224517","theta":"-1.15000057","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1874460Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067200067","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6118","askPrice":"3000","askSize":"22.01","askIv":"0.6881","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2882.22761904","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66234979","gamma":"0.00007523","vega":"27.51075162","theta":"-78.31710438","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:00.1874629Z {"topic":"tickers.ETH-28JUN24-3500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1249.41983588","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67460238","gamma":"0.00029148","vega":"6.19937893","theta":"-1.24032555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1874923Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"252.6","bidSize":"43.4","bidIv":"0.3327","askPrice":"600.8","askSize":"43.2","askIv":"0.8473","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.0540768","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43542925","gamma":"0.00038976","vega":"6.77801586","theta":"-1.10881469","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875098Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"4.4","bidSize":"40.6","bidIv":"0.2628","askPrice":"147.6","askSize":"40.4","askIv":"0.8066","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.07122699","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.69857978","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17505793","gamma":"0.00037724","vega":"3.02342826","theta":"-0.99745478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875178Z {"topic":"tickers.ETH-29MAR24-1550-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-1550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.27278567","indexPrice":"2281.55","markPriceIv":"0.6828","underlyingPrice":"2383.69857978","openInterest":"270.9","turnover24h":"0","volume24h":"0","totalVolume":"285","totalTurnover":"608690","delta":"-0.0736107","gamma":"0.00017431","vega":"1.63641251","theta":"-0.63238093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875344Z {"topic":"tickers.ETH-28JUN24-800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-800-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.27902042","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03112043","gamma":"0.00003787","vega":"1.2075296","theta":"-0.36219297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875573Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.88791254","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.59521137","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.45447752","gamma":"0.00031853","vega":"8.5462736","theta":"-0.91214304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875591Z {"topic":"tickers.ETH-29MAR24-800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-800-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"1","askIv":"1.0728","lastPrice":"2.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.21864687","indexPrice":"2281.55","markPriceIv":"1.1098","underlyingPrice":"2383.69857978","openInterest":"5.5","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12471","delta":"-0.01151809","gamma":"0.00002317","vega":"0.35346263","theta":"-0.2220311","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875694Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.36003933","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88568489","gamma":"0.00014405","vega":"2.26644372","theta":"-1.46794686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875708Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1271.93235597","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.59188158","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.90893748","gamma":"0.00024207","vega":"1.47381163","theta":"-1.03928528","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875819Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.50312506","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.633963","gamma":"0.00028943","vega":"8.11266298","theta":"-0.90458718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875824Z {"topic":"tickers.ETH-23FEB24-2650-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-2650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"418.7","highPrice24h":"418.7","lowPrice24h":"417.8","markPrice":"427.17787695","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.59188158","openInterest":"178.3","turnover24h":"1191.17901244","volume24h":"0.5","totalVolume":"179","totalTurnover":"410199","delta":"-0.63373075","gamma":"0.00063145","vega":"3.38567771","theta":"-2.10247456","predictedDeliveryPrice":"0","change24h":"-0.17659784"}}
2024-01-01T00:00:00.1875972Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.6118784","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80934974","gamma":"0.00009048","vega":"5.86370541","theta":"-1.51177814","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1875988Z {"topic":"tickers.ETH-23FEB24-2250-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-2250-P","bidPrice":"176.2","bidSize":"65.8","bidIv":"0.6404","askPrice":"182.6","askSize":"11.9","askIv":"0.659","lastPrice":"171.4","highPrice24h":"171.4","lowPrice24h":"171.4","markPrice":"178.84141602","indexPrice":"2281.55","markPriceIv":"0.6482","underlyingPrice":"2353.59188158","openInterest":"399.8","turnover24h":"301759.55472897","volume24h":"126.7","totalVolume":"483","totalTurnover":"1158672","delta":"-0.37996972","gamma":"0.00065298","vega":"3.42546665","theta":"-2.08136189","predictedDeliveryPrice":"0","change24h":"0.09871795"}}
2024-01-01T00:00:00.1876072Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2380.06203733","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967194","gamma":"0.00000612","vega":"1.05853815","theta":"-0.72820962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1876174Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067200050","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.3","bidSize":"101.4","bidIv":"0.7527","askPrice":"11.1","askSize":"154.5","askIv":"0.8151","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15318059","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02997502","gamma":"0.00009627","vega":"0.61174947","theta":"-0.45024804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1876283Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6529","askPrice":"621.2","askSize":"132.8","askIv":"0.8189","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"608.89178074","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.7953984","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85202308","gamma":"0.00051199","vega":"1.4139245","theta":"-2.05799944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1876376Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.6362","askPrice":"212.9","askSize":"331","askIv":"0.6921","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.28905005","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.7953984","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.5407807","gamma":"0.00098739","vega":"2.42855159","theta":"-3.14817093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1876461Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"46.3","bidIv":"0.6488","askPrice":"69","askSize":"98.6","askIv":"0.6713","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.60075806","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.7953984","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25220357","gamma":"0.00079154","vega":"1.95367478","theta":"-2.54144783","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:00.1876559Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.5","bidSize":"175.2","bidIv":"0.7021","askPrice":"17.8","askSize":"45.7","askIv":"0.7401","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.61792739","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.7953984","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07676457","gamma":"0.00032389","vega":"0.88172248","theta":"-1.26509579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1876641Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"95.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46739962","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.7953984","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01200685","gamma":"0.00005683","vega":"0.19122903","theta":"-0.33917946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1879219Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"2.25","bidIv":"0.5345","askPrice":"795","askSize":"0.05","askIv":"0.5565","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"763.68407456","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42481.16109106","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42979893","gamma":"0.00015741","vega":"18.17976862","theta":"-113.07387227","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:00.1879384Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.52354117","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9172345","gamma":"0.00010116","vega":"1.78856689","theta":"-1.30180862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1879544Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4786","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10485.22055243","indexPrice":"42276.21","markPriceIv":"0.9334","underlyingPrice":"42481.16109106","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99772254","gamma":"0.00000165","vega":"0.33017312","theta":"-3.55592678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1879695Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1709.0369438","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8127097","gamma":"0.00024397","vega":"3.15404942","theta":"-1.67855921","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1879886Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079530550-1704067200131","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"125","bidSize":"18.07","bidIv":"0.5453","askPrice":"155","askSize":"6.55","askIv":"0.5842","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.24064353","indexPrice":"42276.21","markPriceIv":"0.5578","underlyingPrice":"42379.83044678","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.1417564","gamma":"0.00011878","vega":"7.60596292","theta":"-90.89825233","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:00.1879895Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"235","bidSize":"21.42","bidIv":"0.472","askPrice":"305","askSize":"0.54","askIv":"0.5351","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.65232901","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27350809","gamma":"0.00018773","vega":"11.2762646","theta":"-126.41028126","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1879970Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.35649795","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.69857978","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.58495495","gamma":"0.00049746","vega":"4.57170574","theta":"-1.72945832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880189Z {"topic":"tickers.BTC-3JAN24-42000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-42000-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"883.64946471","indexPrice":"42276.21","markPriceIv":"0.5026","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59666586","gamma":"0.00022737","vega":"13.1194968","theta":"-141.28044793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880206Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067200131","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"555","bidSize":"4.36","bidIv":"0.453","askPrice":"660","askSize":"2.04","askIv":"0.5307","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"623.58596891","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48000163","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:00.1880285Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"55.4","bidSize":"44.2","bidIv":"0.3611","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.35534211","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27612499","gamma":"0.00050398","vega":"3.92059122","theta":"-1.25551294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880399Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079530550-1704067200131","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2287","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1587.88806644","indexPrice":"42276.21","markPriceIv":"0.5183","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79375014","gamma":"0.00016238","vega":"9.66225551","theta":"-107.30875857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880406Z {"topic":"tickers.BTC-3JAN24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-3JAN24-40000-C","bidPrice":"2210","bidSize":"1","bidIv":"0","askPrice":"3540","askSize":"0.46","askIv":"1.6328","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2461.79178081","indexPrice":"42276.21","markPriceIv":"0.5537","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90787905","gamma":"0.00008808","vega":"5.59841631","theta":"-66.41362609","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880857Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067200059","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5211","askPrice":"5.6","askSize":"428.2","askIv":"0.5846","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.73137378","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.11410121","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.1259731","gamma":"0.0027014","vega":"0.28573552","theta":"-5.94643856","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:00.1880866Z {"topic":"tickers.ETH-29MAR24-1650-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"255.1","askSize":"0.1","askIv":"1.4213","lastPrice":"57.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.42361055","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.69857978","openInterest":"153.5","turnover24h":"0","volume24h":"0","totalVolume":"157","totalTurnover":"335656","delta":"-0.09427171","gamma":"0.00022152","vega":"1.97074559","theta":"-0.72173458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880873Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6194","askPrice":"45","askSize":"12.88","askIv":"0.6531","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.09390688","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05525783","gamma":"0.00006964","vega":"2.8565839","theta":"-67.12995832","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:00.1880879Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"55","bidSize":"13.88","bidIv":"0.4847","askPrice":"85","askSize":"5.32","askIv":"0.5471","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.5301701","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12301201","gamma":"0.00014623","vega":"5.20787509","theta":"-106.26067833","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:00.1880886Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067200059","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6935","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.70015103","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80824411","gamma":"0.00389637","vega":"0.37675654","theta":"-7.16767862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1880894Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067200131","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"380","bidSize":"11.89","bidIv":"0.4501","askPrice":"415","askSize":"2.25","askIv":"0.4847","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"383.40220972","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.4470062","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:00.1880903Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"210","bidSize":"12.88","bidIv":"0.4582","askPrice":"245","askSize":"3.38","askIv":"0.4977","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.78327205","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29661023","gamma":"0.00028546","vega":"8.84958944","theta":"-157.17429364","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:00.1880910Z {"topic":"tickers.ETH-29MAR24-1200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-1200-P","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.4502","askPrice":"500","askSize":"2","askIv":"3.1956","lastPrice":"35.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.17601674","indexPrice":"2281.55","markPriceIv":"0.8443","underlyingPrice":"2383.69857978","openInterest":"421.2","turnover24h":"0","volume24h":"0","totalVolume":"653","totalTurnover":"1083329","delta":"-0.03142504","gamma":"0.00007143","vega":"0.82914829","theta":"-0.3962128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881360Z {"topic":"tickers.ETH-1JAN24-2600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.5","askIv":"1.5648","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.04354832","indexPrice":"2281.55","markPriceIv":"1.4487","underlyingPrice":"2281.81595324","openInterest":"0.6","turnover24h":"230.73278731","volume24h":"0.1","totalVolume":"1","totalTurnover":"1602","delta":"0.00154213","gamma":"0.0000167","vega":"0.00345111","theta":"-0.24997425","predictedDeliveryPrice":"0","change24h":"-0.90909091"}}
2024-01-01T00:00:00.1881365Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067200131","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1280","bidSize":"16","bidIv":"0","askPrice":"1580","askSize":"16","askIv":"0.7278","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1424.51331604","indexPrice":"42276.21","markPriceIv":"0.502","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85696065","gamma":"0.00017586","vega":"5.77780122","theta":"-108.76050627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881369Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"845","bidSize":"21.43","bidIv":"0.217","askPrice":"1165","askSize":"20.43","askIv":"0.6634","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.0241534","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76160034","gamma":"0.0002576","vega":"7.92446636","theta":"-139.66040382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881381Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"209.2","askIv":"0.8337","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.70391215","indexPrice":"2281.55","markPriceIv":"0.729","underlyingPrice":"2281.81595324","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.03557345","gamma":"0.00051927","vega":"0.05400009","theta":"-1.96822047","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:00.1881386Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08746854","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.69857978","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123891","gamma":"0.00000176","vega":"0.04804787","theta":"-0.05398332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881392Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.48","askIv":"1.233","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.76975513","indexPrice":"42276.21","markPriceIv":"1.0465","underlyingPrice":"42278.49471748","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01056865","gamma":"0.00000698","vega":"0.35736121","theta":"-18.69817353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881409Z {"topic":"tickers.BTC-2JAN24-39000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-C-6185287863-1704067200067","data":{"symbol":"BTC-2JAN24-39000-C","bidPrice":"3210","bidSize":"16","bidIv":"0","askPrice":"3465","askSize":"16","askIv":"1.0869","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3343.59973541","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97798193","gamma":"0.0000302","vega":"1.34370094","theta":"-34.26274294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881438Z {"topic":"tickers.ETH-1JAN24-2225-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2225-C","bidPrice":"52","bidSize":"121.7","bidIv":"0","askPrice":"63","askSize":"7.6","askIv":"0.9184","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.07069633","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93137592","gamma":"0.00113063","vega":"0.0911853","theta":"-2.57755798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881449Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"35","askSize":"8","askIv":"0.5826","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.42775526","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08798895","gamma":"0.00007553","vega":"2.04025904","theta":"-56.26739502","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:00.1881662Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1660","bidSize":"0.52","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3486","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1797.41564298","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95851009","gamma":"0.00002802","vega":"1.13420941","theta":"-46.88187006","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1881765Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067200059","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"430","bidSize":"0.46","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8155","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"598.49463288","indexPrice":"42276.21","markPriceIv":"0.4921","underlyingPrice":"42278.49471748","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.80368054","gamma":"0.00014678","vega":"3.53719356","theta":"-87.03175124","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:00.1882395Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.08888697","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71514254","gamma":"0.00036832","vega":"3.98012617","theta":"-1.7705321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1882637Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"366.8","askSize":"38.9","askIv":"0.7684","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.76766625","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45048401","gamma":"0.00056282","vega":"4.64210291","theta":"-1.57605937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1882838Z {"topic":"tickers.ETH-29MAR24-1800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"54.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"56.3664404","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.69857978","openInterest":"345.9","turnover24h":"0","volume24h":"0","totalVolume":"376","totalTurnover":"837558","delta":"-0.13691465","gamma":"0.00030973","vega":"2.57065766","theta":"-0.878296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883013Z {"topic":"tickers.ETH-29MAR24-1500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"34","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.99234594","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.69857978","openInterest":"413.4","turnover24h":"0","volume24h":"0","totalVolume":"446","totalTurnover":"926214","delta":"-0.06510511","gamma":"0.00015414","vega":"1.48871253","theta":"-0.59187309","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883191Z {"topic":"tickers.ETH-29MAR24-600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-600-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.97179741","indexPrice":"2281.55","markPriceIv":"1.2964","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00653267","gamma":"0.00001206","vega":"0.21497984","theta":"-0.1577472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883425Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.14148344","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.59188158","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.87985886","gamma":"0.00030393","vega":"1.80119932","theta":"-1.23640584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883517Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.15687","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.59188158","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.5770095","gamma":"0.00066333","vega":"3.52209137","theta":"-2.16610522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883625Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"153.5","bidSize":"72.1","bidIv":"0.6409","askPrice":"159.7","askSize":"8","askIv":"0.6595","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.19106835","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.59188158","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.34602939","gamma":"0.00063169","vega":"3.3184189","theta":"-2.01912595","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:00.1883719Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.4","bidSize":"125.2","bidIv":"0.7969","askPrice":"6","askSize":"173.2","askIv":"0.9149","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98266015","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01323175","gamma":"0.00004407","vega":"0.30580205","theta":"-0.24578803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883830Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6409","askPrice":"530.9","askSize":"143.3","askIv":"0.7919","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.22561459","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81407361","gamma":"0.00060932","vega":"1.63854092","theta":"-2.32232716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1883980Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.1","bidSize":"120","bidIv":"0.6447","askPrice":"177.3","askSize":"120","askIv":"0.666","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.13403571","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.7953984","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49265977","gamma":"0.00099805","vega":"2.44090457","theta":"-3.14631403","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1884072Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.3","bidSize":"148.5","bidIv":"0.6536","askPrice":"55.6","askSize":"100.7","askIv":"0.6778","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.46129015","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.7953984","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.21188637","gamma":"0.00071097","vega":"1.77291216","theta":"-2.33011421","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:00.1884294Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.6842","askPrice":"712.8","askSize":"123.5","askIv":"0.9194","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.49489872","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92028675","gamma":"0.0003687","vega":"0.76892632","theta":"-1.62602944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1884561Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6358","askPrice":"226.6","askSize":"269.2","askIv":"0.6996","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.59924484","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.00122349","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.62125536","gamma":"0.00110367","vega":"1.97268618","theta":"-3.57522916","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1884876Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695227801-1704067200090","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7049","askPrice":"8","askSize":"200","askIv":"0.9781","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.83469498","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02570574","gamma":"0.00012949","vega":"0.31026137","theta":"-0.75381747","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1885009Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6503","askPrice":"426.5","askSize":"132.8","askIv":"0.8872","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.75225196","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.25718244","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87300992","gamma":"0.00068914","vega":"0.84548575","theta":"-2.7732634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1885571Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"717","askSize":"8","askIv":"1.4711","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.53468361","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2291.00874507","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.99231428","gamma":"0.00008489","vega":"0.05282324","theta":"-0.608592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1885727Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4891","askPrice":"226.1","askSize":"132.9","askIv":"0.7966","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.82556682","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87666516","gamma":"0.00121885","vega":"0.50908302","theta":"-3.93699697","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1885866Z {"topic":"tickers.ETH-5JAN24-2325-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2325-P","bidPrice":"73.4","bidSize":"312.2","bidIv":"0.5456","askPrice":"82.4","askSize":"312","askIv":"0.6377","lastPrice":"74","highPrice24h":"0","lowPrice24h":"0","markPrice":"77.26590077","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2291.00874507","openInterest":"13.7","turnover24h":"0","volume24h":"0","totalVolume":"28","totalTurnover":"61988","delta":"-0.57888567","gamma":"0.00267686","vega":"0.97633401","theta":"-6.59381988","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1886040Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"17.7","bidSize":"114.5","bidIv":"0.6","askPrice":"19.2","askSize":"57.7","askIv":"0.621","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.91263178","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2291.00874507","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.20997568","gamma":"0.00187094","vega":"0.71937893","theta":"-5.12180001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1886210Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.7","bidSize":"48.3","bidIv":"0.759","askPrice":"2.7","askSize":"7.7","askIv":"0.8217","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44231352","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2291.00874507","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029454","gamma":"0.00034045","vega":"0.17123228","theta":"-1.5947321","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:00.1886633Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067200112","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4949","askPrice":"47.1","askSize":"76.4","askIv":"0.546","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.59333137","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54745248","gamma":"0.00412118","vega":"0.72415867","theta":"-8.15861751","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1886941Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.71025613","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.59188158","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.70716119","gamma":"0.00056696","vega":"3.0936407","theta":"-1.95522519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887083Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9653","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.2635711","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95987518","gamma":"0.00095475","vega":"0.11926969","theta":"-2.93148862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887281Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.3","bidSize":"56.1","bidIv":"0.6431","askPrice":"234.8","askSize":"41.1","askIv":"0.6614","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.17199281","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.59188158","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44824533","gamma":"0.00067809","vega":"3.558926","theta":"-2.1635054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887298Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.7","bidIv":"0.451","askPrice":"23.2","askSize":"178.8","askIv":"0.5006","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"21.97304032","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43892718","gamma":"0.00596611","vega":"0.54429762","theta":"-9.77008978","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:00.1887502Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8809","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.32849092","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.009127","gamma":"0.00023278","vega":"0.03397086","theta":"-0.97543125","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887516Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067200112","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"39.8","bidSize":"138.7","bidIv":"0.6693","askPrice":"44.7","askSize":"36.3","askIv":"0.696","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.02519288","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.59188158","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12458942","gamma":"0.00033227","vega":"1.84775315","theta":"-1.1901764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887689Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695227801-1704067200090","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6506","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.41412904","indexPrice":"2281.55","markPriceIv":"0.9068","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98631183","gamma":"0.00018659","vega":"0.02413605","theta":"-1.09430804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887695Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.6907","askPrice":"906.1","askSize":"122.3","askIv":"0.9227","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"892.89129968","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9224685","gamma":"0.00029786","vega":"0.88840814","theta":"-1.39657628","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1887921Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695227801-1704067200090","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"62.2","bidIv":"0.3844","askPrice":"9.6","askSize":"62.2","askIv":"0.463","lastPrice":"7.8","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.51899134","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"469225.82536502","volume24h":"205.9","totalVolume":"259","totalTurnover":"590032","delta":"-0.40425128","gamma":"0.0044199","vega":"0.26714641","theta":"-5.65930339","predictedDeliveryPrice":"0","change24h":"-0.50632912"}}
2024-01-01T00:00:00.1887935Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6328","askPrice":"281","askSize":"215.6","askIv":"0.7059","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.12897825","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.7953984","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62924455","gamma":"0.0009245","vega":"2.31205428","theta":"-3.04746138","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:00.1888102Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"98.6","bidSize":"19.9","bidIv":"0.6412","askPrice":"103.3","askSize":"72.9","askIv":"0.662","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.85908417","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.7953984","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34369796","gamma":"0.00092316","vega":"2.25145914","theta":"-2.89402845","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:00.1888308Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.5","bidSize":"159","bidIv":"0.6784","askPrice":"28.1","askSize":"39.7","askIv":"0.7084","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.75803249","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.7953984","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.1179394","gamma":"0.00046299","vega":"1.20926138","theta":"-1.66465203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1888474Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"4.9","bidSize":"195.1","bidIv":"0.7657","askPrice":"7.8","askSize":"79.3","askIv":"0.8345","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37278798","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.7953984","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03088561","gamma":"0.00014185","vega":"0.42653895","theta":"-0.67598654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1888657Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0599","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1090.83768806","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.00122349","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.96991604","gamma":"0.00015143","vega":"0.35369996","theta":"-0.83773237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1888850Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6149","askPrice":"307.6","askSize":"215.5","askIv":"0.7518","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.23808048","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71327695","gamma":"0.00096835","vega":"1.76578141","theta":"-3.26487408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1889502Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6735","askPrice":"37.2","askSize":"152.6","askIv":"0.7405","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.31869561","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.00122349","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.1596636","gamma":"0.00065956","vega":"1.26013449","theta":"-2.44120514","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:00.1891600Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6502","askPrice":"520.3","askSize":"124.3","askIv":"0.9478","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.45911861","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91362914","gamma":"0.00050299","vega":"0.63973625","theta":"-2.17532489","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891708Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.1","bidSize":"189.9","bidIv":"0.7162","askPrice":"14.2","askSize":"30.7","askIv":"0.7587","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.0754548","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.7953984","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06144817","gamma":"0.00026659","vega":"0.74269503","theta":"-1.0905321","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:00.1891722Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.69032805","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5424291","gamma":"0.00035611","vega":"8.55364121","theta":"-0.81728924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891735Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.6","bidSize":"192.2","bidIv":"0.8528","askPrice":"3.1","askSize":"121","askIv":"1.0499","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54105553","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.7953984","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00742733","gamma":"0.00003519","vega":"0.12564755","theta":"-0.23648532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891745Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6633","askPrice":"617.2","askSize":"127.6","askIv":"0.8735","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.12532087","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89536444","gamma":"0.00046529","vega":"0.94067064","theta":"-1.92834275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891761Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695227801-1704067200090","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"222.6","bidSize":"33.3","bidIv":"0.3835","askPrice":"570.2","askSize":"33.1","askIv":"0.8273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.6103509","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32592341","gamma":"0.00022787","vega":"7.76979855","theta":"-1.05391785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891765Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6131","askPrice":"234","askSize":"243.9","askIv":"0.7874","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.32196892","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69863209","gamma":"0.00123754","vega":"1.41531154","theta":"-4.32742607","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891779Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.8","bidSize":"373.5","bidIv":"0.6713","askPrice":"66.4","askSize":"373.5","askIv":"0.7027","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.92188637","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32733261","gamma":"0.00129527","vega":"1.4663259","theta":"-4.43798531","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:00.1891783Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.9091","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.02227285","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15092745","gamma":"0.00006473","vega":"5.04825833","theta":"-1.56614958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1891789Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.3","askSize":"209.9","askIv":"1.3137","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.50228071","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00350835","gamma":"0.00002382","vega":"0.04278571","theta":"-0.20547705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1892261Z {"topic":"tickers.ETH-5JAN24-2600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2600-P","bidPrice":"307.7","bidSize":"121.8","bidIv":"0","askPrice":"321.8","askSize":"121.8","askIv":"0.9355","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"313.77485328","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93738558","gamma":"0.00066867","vega":"0.30744857","theta":"-2.61741881","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1892268Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067200050","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92356314","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818129","gamma":"0.00000232","vega":"0.48204892","theta":"-0.39862584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1892610Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5233","askPrice":"122.6","askSize":"241.7","askIv":"0.7206","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.83236331","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69743053","gamma":"0.00232797","vega":"0.87130111","theta":"-6.03804977","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1892693Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067200050","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"449.4","bidSize":"48.6","bidIv":"0.3266","askPrice":"800","askSize":"48.4","askIv":"0.8473","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.70731482","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53374196","gamma":"0.00037274","vega":"6.84359576","theta":"-1.18199775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1892864Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.7","bidSize":"77.2","bidIv":"0.5777","askPrice":"32.1","askSize":"43.3","askIv":"0.6048","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.07634872","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31400834","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1893163Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"57","bidSize":"41.6","bidIv":"0.2873","askPrice":"385.4","askSize":"41.4","askIv":"0.8707","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.79279458","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.27868776","gamma":"0.00033295","vega":"5.78208433","theta":"-0.94459073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1893184Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"4.9","bidSize":"202.9","bidIv":"0.6864","askPrice":"6.6","askSize":"200","askIv":"0.7369","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73612879","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2291.00874507","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07061685","gamma":"0.00076037","vega":"0.33743772","theta":"-2.77285708","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:00.1893388Z {"topic":"tickers.ETH-28JUN24-1700-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-1700-P","bidPrice":"113.5","bidSize":"0.3","bidIv":"0.6618","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"112.4","highPrice24h":"113.4","lowPrice24h":"102","markPrice":"112.77553514","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"6.7","turnover24h":"16292.20707363","volume24h":"6.6","totalVolume":"12","totalTurnover":"26556","delta":"-0.15228747","gamma":"0.00020728","vega":"4.05467656","theta":"-0.74611148","predictedDeliveryPrice":"0","change24h":"0.10196079"}}
2024-01-01T00:00:00.1893397Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067200149","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.65955506","indexPrice":"42276.21","markPriceIv":"0.8928","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03624115","gamma":"0.00000279","vega":"25.37886964","theta":"-6.31730235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1893406Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9304","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.38983814","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9822102","gamma":"0.00031801","vega":"0.0801218","theta":"-1.29431707","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1893773Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"85","askSize":"20","askIv":"0.6282","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.82821373","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72771327","gamma":"0.00332676","vega":"0.60701512","theta":"-7.10147005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1893921Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.4","bidSize":"226","bidIv":"0.5088","askPrice":"12.7","askSize":"110.2","askIv":"0.5968","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.30591991","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18416285","gamma":"0.00264991","vega":"0.4866112","theta":"-5.72932777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1896741Z {"topic":"tickers.ETH-1JAN24-2500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2500-P","bidPrice":"213","bidSize":"120.1","bidIv":"0","askPrice":"224.9","askSize":"7.8","askIv":"2.2479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.23007023","indexPrice":"2281.55","markPriceIv":"1.1523","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99539504","gamma":"0.00005637","vega":"0.00926586","theta":"-0.5338437","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1896751Z {"topic":"tickers.ETH-1JAN24-2325-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2325-P","bidPrice":"39.7","bidSize":"127.2","bidIv":"0","askPrice":"50.9","askSize":"8.4","askIv":"0.835","lastPrice":"25.9","highPrice24h":"34.7","lowPrice24h":"25.9","markPrice":"45.50408277","indexPrice":"2281.55","markPriceIv":"0.5428","underlyingPrice":"2281.81595324","openInterest":"89.5","turnover24h":"204603.45141305","volume24h":"88.8","totalVolume":"90","totalTurnover":"206215","delta":"-0.87140878","gamma":"0.00186998","vega":"0.14478289","theta":"-3.92892899","predictedDeliveryPrice":"0","change24h":"-0.37740385"}}
2024-01-01T00:00:00.1896845Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695227801-1704067200090","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.7","askIv":"1.122","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22722906","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01102645","gamma":"0.00016211","vega":"0.02001261","theta":"-0.86594263","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.1897834Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067200112","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3482","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.29004659","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06607605","gamma":"0.0000883","vega":"2.21085345","theta":"-0.52072969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1898172Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.50501681","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90891258","gamma":"0.00011237","vega":"1.92129087","theta":"-1.35227974","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1898212Z {"topic":"tickers.ETH-29MAR24-3500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1144.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1231.52390926","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"726181","delta":"-0.76153199","gamma":"0.00031127","vega":"3.63265138","theta":"-1.7451712","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1898399Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067200050","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"318.2","bidSize":"39","bidIv":"0.3911","askPrice":"493.4","askSize":"38.8","askIv":"0.7726","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.50126453","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.69857978","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.5460468","gamma":"0.0005246","vega":"4.64690998","theta":"-1.69443817","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1898530Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"26.4","bidSize":"46.8","bidIv":"0.335","askPrice":"178.8","askSize":"46.6","askIv":"0.7889","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.43900453","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.69857978","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22179241","gamma":"0.0004451","vega":"3.4882988","theta":"-1.12534358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1898671Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.05008047","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.69857978","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08327657","gamma":"0.00019673","vega":"1.79689705","theta":"-0.67560225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1899570Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7627","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.41955779","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.69857978","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01925126","gamma":"0.00004149","vega":"0.54967286","theta":"-0.29981235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1899576Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067200149","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1271.99544509","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.59188158","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.90895431","gamma":"0.00024204","vega":"1.47356594","theta":"-1.03911226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1899930Z {"topic":"tickers.ETH-23FEB24-3800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1465.62375276","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93009669","gamma":"0.00019319","vega":"1.20668651","theta":"-0.87299969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900044Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.15889822","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51564212","gamma":"0.00013091","vega":"8.59572522","theta":"-2.24526763","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900060Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6317","askPrice":"192.8","askSize":"290.1","askIv":"0.6925","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.17098916","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.00122349","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56843671","gamma":"0.00114786","vega":"2.03848814","theta":"-3.67073782","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:00.1900215Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"58.2","bidSize":"46.7","bidIv":"0.4007","askPrice":"626.4","askSize":"46.9","askIv":"1.1306","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.00290131","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47259124","gamma":"0.00018765","vega":"8.58202814","theta":"-1.56130777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900305Z {"topic":"tickers.ETH-23FEB24-2750-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-2750-P","bidPrice":"150","bidSize":"3","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"504.44443725","indexPrice":"2281.55","markPriceIv":"0.67","underlyingPrice":"2353.59188158","openInterest":"135.7","turnover24h":"0","volume24h":"0","totalVolume":"136","totalTurnover":"309937","delta":"-0.68429045","gamma":"0.00058991","vega":"3.19903958","theta":"-2.00937379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900497Z {"topic":"tickers.ETH-23FEB24-2300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-2300-P","bidPrice":"201.2","bidSize":"60.5","bidIv":"0.6413","askPrice":"207.6","askSize":"25.5","askIv":"0.6595","lastPrice":"195.5","highPrice24h":"195.5","lowPrice24h":"169.4","markPrice":"203.51396433","indexPrice":"2281.55","markPriceIv":"0.648","underlyingPrice":"2353.59188158","openInterest":"366.5","turnover24h":"295090.83528744","volume24h":"123.9","totalVolume":"393","totalTurnover":"945011","delta":"-0.41416771","gamma":"0.00066847","vega":"3.50577685","theta":"-2.12957456","predictedDeliveryPrice":"0","change24h":"0.1540732"}}
2024-01-01T00:00:00.1900717Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067200050","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1828","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.90986264","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00997498","gamma":"0.00005063","vega":"0.13792223","theta":"-0.38099664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900723Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"717","askSize":"8","askIv":"1.4711","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.60199759","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2291.00874507","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.99232011","gamma":"0.00008484","vega":"0.05278634","theta":"-0.60816849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1900735Z {"topic":"tickers.ETH-23FEB24-1600-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-1600-P","bidPrice":"17.7","bidSize":"101.3","bidIv":"0.7045","askPrice":"22","askSize":"111.4","askIv":"0.7433","lastPrice":"17.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"20.29372615","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.59188158","openInterest":"216.6","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"512347","delta":"-0.06359662","gamma":"0.0001902","vega":"1.12157676","theta":"-0.76599655","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1901203Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.16040072","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.6740766","gamma":"0.00022787","vega":"7.76979855","theta":"-1.05391785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1901224Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695227801-1704067200090","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7155","askPrice":"20.4","askSize":"135.8","askIv":"0.7496","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.50043813","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.25718244","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12380388","gamma":"0.00068115","vega":"0.83062144","theta":"-2.70798187","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:00.1901401Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"518.8","askSize":"8.4","askIv":"1.2246","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.51150765","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2291.00874507","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98035469","gamma":"0.00021879","vega":"0.11904307","theta":"-1.19939466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1901531Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4768","askPrice":"181.5","askSize":"152.9","askIv":"0.7513","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.70466398","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82352904","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1901757Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.1","bidSize":"48.1","bidIv":"0.5662","askPrice":"64.2","askSize":"48.1","askIv":"0.5973","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.6477403","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2291.00874507","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51179593","gamma":"0.00274409","vega":"0.99546265","theta":"-6.68635063","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:00.1901790Z {"topic":"tickers.ETH-28JUN24-4500-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"160","askSize":"0.1","askIv":"0.8583","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"150.03440385","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"13","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"30203","delta":"0.23129169","gamma":"0.00021073","vega":"5.24397774","theta":"-1.2275646","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1901941Z {"topic":"tickers.ETH-5JAN24-2150-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2150-P","bidPrice":"13.7","bidSize":"73.6","bidIv":"0.6156","askPrice":"15.6","askSize":"141.9","askIv":"0.6458","lastPrice":"13.3","highPrice24h":"15.6","lowPrice24h":"13.3","markPrice":"14.76618204","indexPrice":"2281.55","markPriceIv":"0.6328","underlyingPrice":"2291.00874507","openInterest":"152.6","turnover24h":"157518.80574541","volume24h":"68.1","totalVolume":"180","totalTurnover":"420188","delta":"-0.16955671","gamma":"0.00159952","vega":"0.63063284","theta":"-4.60393465","predictedDeliveryPrice":"0","change24h":"-0.1474359"}}
2024-01-01T00:00:00.1902027Z {"topic":"tickers.ETH-5JAN24-1800-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"1.0079","lastPrice":"0.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.78882775","indexPrice":"2281.55","markPriceIv":"0.9641","underlyingPrice":"2291.00874507","openInterest":"25.2","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"55966","delta":"-0.00941801","gamma":"0.0001051","vega":"0.06313501","theta":"-0.70230178","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903047Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1824","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.91426297","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91406402","gamma":"0.00138182","vega":"0.28681819","theta":"-3.81708765","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903057Z {"topic":"tickers.ETH-28JUN24-2100-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-2100-C","bidPrice":"464.8","bidSize":"0.3","bidIv":"0.3895","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"496","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.89975012","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6727","delta":"0.72131225","gamma":"0.00033295","vega":"5.78208433","theta":"-0.94459073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903699Z {"topic":"tickers.ETH-28JUN24-1700-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-1700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"868.88249068","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84771253","gamma":"0.00020728","vega":"4.05467656","theta":"-0.74611148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903731Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.6","bidSize":"241.5","bidIv":"0.4674","askPrice":"33.8","askSize":"93.7","askIv":"0.5394","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.60145134","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44384633","gamma":"0.00412881","vega":"0.72208724","theta":"-8.09702004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903747Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5233","askPrice":"122.6","askSize":"241.7","askIv":"0.7206","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.87961405","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69758872","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903758Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695227801-1704067200090","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7529","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.07807533","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02248673","gamma":"0.00042349","vega":"0.097739","theta":"-1.44631363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903765Z {"topic":"tickers.ETH-28JUN24-1200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1310.39700213","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93392396","gamma":"0.0000883","vega":"2.21085345","theta":"-0.52072969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903782Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067200149","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1224.16351543","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68135473","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903791Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067200149","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.8","bidSize":"373.5","bidIv":"0.6713","askPrice":"66.4","askSize":"373.5","askIv":"0.7027","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.94416275","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.3274209","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:00.1903936Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.16390275","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09108743","gamma":"0.00011237","vega":"1.92129087","theta":"-1.35227974","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1903945Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067200112","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"12.3","bidSize":"82.9","bidIv":"0.473","askPrice":"14.1","askSize":"67.8","askIv":"0.5104","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.95712832","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29917979","gamma":"0.00516289","vega":"0.47941561","theta":"-8.75886725","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:00.1904022Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.545","askPrice":"6300","askSize":"12","askIv":"0.6785","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6105.99058577","indexPrice":"42276.21","markPriceIv":"0.6288","underlyingPrice":"43047.42898846","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.71721234","gamma":"0.00004744","vega":"38.3590232","theta":"-47.60303227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1904103Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"374.9","askSize":"7.9","askIv":"3.2508","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.14579318","indexPrice":"2281.55","markPriceIv":"1.5865","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99901742","gamma":"0.0000101","vega":"0.00228478","theta":"-0.18123811","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1904303Z {"topic":"tickers.ETH-1JAN24-2400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2400-P","bidPrice":"112.7","bidSize":"120.1","bidIv":"0","askPrice":"124.3","askSize":"7.6","askIv":"1.4347","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.56046797","indexPrice":"2281.55","markPriceIv":"0.8194","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97860129","gamma":"0.00030247","vega":"0.03535617","theta":"-1.44853509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1904439Z {"topic":"tickers.ETH-23FEB24-2650-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-P-5676340033-1704067200149","data":{"symbol":"ETH-23FEB24-2650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"418.7","highPrice24h":"418.7","lowPrice24h":"417.8","markPrice":"427.2218492","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.59188158","openInterest":"178.3","turnover24h":"1191.17901244","volume24h":"0.5","totalVolume":"179","totalTurnover":"410199","delta":"-0.63377461","gamma":"0.00063145","vega":"3.3854426","theta":"-2.10232902","predictedDeliveryPrice":"0","change24h":"-0.17659784"}}
2024-01-01T00:00:00.1904566Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"1.8","bidSize":"102.6","bidIv":"0.4097","askPrice":"3.5","askSize":"186","askIv":"0.5135","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.78544922","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16088606","gamma":"0.00249377","vega":"0.16839303","theta":"-3.98537566","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:00.1904678Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067200149","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.30543866","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53452603","gamma":"0.00040399","vega":"8.5701032","theta":"-0.72320085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1905084Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067200149","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.3","bidSize":"101.4","bidIv":"0.7527","askPrice":"11.1","askSize":"154.5","askIv":"0.8151","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15525654","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02998169","gamma":"0.00009629","vega":"0.61184427","theta":"-0.45031791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1907442Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067200112","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6671","askPrice":"714.2","askSize":"127","askIv":"0.8491","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"701.98001324","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.7953984","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88155165","gamma":"0.00042778","vega":"1.21294922","theta":"-1.81264754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1907612Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6414","askPrice":"245.7","askSize":"242.4","askIv":"0.698","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.03369998","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.7953984","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58651671","gamma":"0.00096186","vega":"2.38368208","theta":"-3.11339837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1907974Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80","bidSize":"134.9","bidIv":"0.6431","askPrice":"84.7","askSize":"84.1","askIv":"0.6653","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.32898951","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.7953984","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.296417","gamma":"0.00086373","vega":"2.11608544","theta":"-2.73236559","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:00.1908149Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"18.9","bidSize":"166.5","bidIv":"0.6896","askPrice":"22.3","askSize":"36.2","askIv":"0.7228","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.10360333","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.7953984","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09543532","gamma":"0.00038954","vega":"1.03779226","theta":"-1.4572184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908288Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"2.8","bidSize":"173.4","bidIv":"0.8037","askPrice":"5.5","askSize":"116.4","askIv":"0.8967","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.95929516","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.7953984","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931252","gamma":"0.00009053","vega":"0.28762322","theta":"-0.48165806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908464Z {"topic":"tickers.ETH-29MAR24-1650-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"255.1","askSize":"0.1","askIv":"1.4213","lastPrice":"57.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.41986037","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.69857978","openInterest":"153.5","turnover24h":"0","volume24h":"0","totalVolume":"157","totalTurnover":"335656","delta":"-0.0942629","gamma":"0.0002215","vega":"1.97064254","theta":"-0.72169693","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908473Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7262","askPrice":"157.8","askSize":"37.6","askIv":"0.9606","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.1827952","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.69857978","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23846802","gamma":"0.00031127","vega":"3.63265138","theta":"-1.7451712","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:00.1908727Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6592","askPrice":"283","askSize":"45.3","askIv":"0.7852","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.17815041","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.69857978","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45397402","gamma":"0.0005246","vega":"4.64701528","theta":"-1.69447679","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:00.1908749Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067200112","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.64","askPrice":"269","askSize":"243.2","askIv":"0.7399","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.74027763","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.00122349","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.66971314","gamma":"0.00104177","vega":"1.87884049","theta":"-3.435845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908764Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"55.4","bidSize":"44.2","bidIv":"0.3611","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.34436752","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27610498","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908915Z {"topic":"tickers.ETH-29MAR24-2000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-2000-C","bidPrice":"497.5","bidSize":"20","bidIv":"0.6134","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"572","highPrice24h":"0","lowPrice24h":"0","markPrice":"482.10670763","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.69857978","openInterest":"331.3","turnover24h":"0","volume24h":"0","totalVolume":"415","totalTurnover":"937126","delta":"0.77818992","gamma":"0.00044513","vega":"3.48839975","theta":"-1.125376","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1908925Z {"topic":"tickers.ETH-29MAR24-1600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-1600-C","bidPrice":"788.9","bidSize":"20","bidIv":"0.437","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"738.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"817.74866025","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.69857978","openInterest":"330.5","turnover24h":"0","volume24h":"0","totalVolume":"619","totalTurnover":"1322873","delta":"0.91672344","gamma":"0.00019673","vega":"1.79689705","theta":"-0.67560225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1909066Z {"topic":"tickers.ETH-29MAR24-1000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1393.11813757","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98074875","gamma":"0.00004149","vega":"0.54967286","theta":"-0.29981235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1909245Z {"topic":"tickers.ETH-23FEB24-3800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-3800-C","bidPrice":"18","bidSize":"89.5","bidIv":"0.7614","askPrice":"22.3","askSize":"82.1","askIv":"0.7962","lastPrice":"20.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"19.22049776","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.59188158","openInterest":"39.3","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"94631","delta":"0.06991676","gamma":"0.00019321","vega":"1.20690074","theta":"-0.87315449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1909418Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6462","askPrice":"173.4","askSize":"402.2","askIv":"0.7269","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.47939892","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60804033","gamma":"0.00138477","vega":"1.56079826","theta":"-4.70327252","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:00.1909703Z {"topic":"tickers.ETH-23FEB24-2750-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-2750-C","bidPrice":"104.8","bidSize":"63.9","bidIv":"0.6598","askPrice":"110.7","askSize":"75.5","askIv":"0.6783","lastPrice":"120.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"108.03631883","indexPrice":"2281.55","markPriceIv":"0.67","underlyingPrice":"2353.59188158","openInterest":"104.2","turnover24h":"0","volume24h":"0","totalVolume":"132","totalTurnover":"314939","delta":"0.31570955","gamma":"0.00058991","vega":"3.19903958","theta":"-2.00937379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1909847Z {"topic":"tickers.ETH-5JAN24-3200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-3200-P","bidPrice":"905","bidSize":"120.1","bidIv":"0","askPrice":"914.9","askSize":"120.1","askIv":"1.6471","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"909.21226851","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99648522","gamma":"0.00003799","vega":"0.02633627","theta":"-0.33811284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1909953Z {"topic":"tickers.ETH-23FEB24-2300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-2300-C","bidPrice":"244.3","bidSize":"20","bidIv":"0.6114","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"224","highPrice24h":"0","lowPrice24h":"0","markPrice":"257.10584591","indexPrice":"2281.55","markPriceIv":"0.648","underlyingPrice":"2353.59188158","openInterest":"20","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"47372","delta":"0.5858323","gamma":"0.00066847","vega":"3.50577685","theta":"-2.12957456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1910070Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067200059","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.95503006","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.93640339","gamma":"0.0001902","vega":"1.12157676","theta":"-0.76599655","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1910207Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.4","bidSize":"57.9","bidIv":"0.737","askPrice":"26","askSize":"111.4","askIv":"0.767","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.79392129","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.7953984","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11844835","gamma":"0.00042778","vega":"1.21294922","theta":"-1.81264754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1910327Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.1","bidSize":"59.3","bidIv":"0.6502","askPrice":"112","askSize":"57.4","askIv":"0.6708","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.84760803","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.7953984","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41348329","gamma":"0.00096186","vega":"2.38368208","theta":"-3.11339837","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:00.1910961Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067200067","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7451","askPrice":"12.2","askSize":"200","askIv":"0.8955","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.92954871","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04787357","gamma":"0.00023348","vega":"0.51663047","theta":"-1.15916153","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1911092Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067200067","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"64.2","bidSize":"74.3","bidIv":"0.6405","askPrice":"74.4","askSize":"74.4","askIv":"0.6949","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.81492345","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.00122349","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33028687","gamma":"0.00104177","vega":"1.87884049","theta":"-3.435845","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:00.1911284Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067200067","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5692","askPrice":"531.3","askSize":"121.5","askIv":"0.8544","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.65486391","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9344509","gamma":"0.00031205","vega":"0.66188904","theta":"-1.42356763","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1911359Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.1","bidSize":"222.2","bidIv":"0.7368","askPrice":"15.8","askSize":"222.2","askIv":"0.7736","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.55383657","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.10461345","gamma":"0.00058979","vega":"0.73668898","theta":"-2.46010114","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:00.1913762Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"665.01327353","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50879747","gamma":"0.00013693","vega":"8.60024675","theta":"-2.14874384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1913944Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.78822605","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46562261","gamma":"0.00020616","vega":"8.57038031","theta":"-1.41727941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1915078Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4891","askPrice":"226.1","askSize":"132.9","askIv":"0.7966","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.88499901","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87674817","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1915096Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.16224348","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.69857978","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.50127318","gamma":"0.00054785","vega":"4.67815998","theta":"-1.64438496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1915202Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067200149","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"342","askSize":"30.6","askIv":"0.8831","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.22146557","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24197536","gamma":"0.00030362","vega":"5.37589378","theta":"-0.89540344","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1916103Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3934","askPrice":"273.9","askSize":"124.7","askIv":"0.8718","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.76467877","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91281937","gamma":"0.0009029","vega":"0.39588525","theta":"-3.21392658","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1916295Z {"topic":"tickers.ETH-5JAN24-2350-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2350-P","bidPrice":"90.8","bidSize":"256.3","bidIv":"0.5599","askPrice":"98","askSize":"368.3","askIv":"0.637","lastPrice":"91.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.74003839","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2291.00874507","openInterest":"57.6","turnover24h":"0","volume24h":"0","totalVolume":"100","totalTurnover":"232518","delta":"-0.64138278","gamma":"0.00252987","vega":"0.93265462","theta":"-6.36661577","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1916481Z {"topic":"tickers.ETH-5JAN24-2200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2200-P","bidPrice":"23","bidSize":"93.3","bidIv":"0.5881","askPrice":"25.1","askSize":"80.7","askIv":"0.6141","lastPrice":"20","highPrice24h":"25.8","lowPrice24h":"20","markPrice":"24.25822585","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2291.00874507","openInterest":"52.8","turnover24h":"8317.77593104","volume24h":"3.6","totalVolume":"72","totalTurnover":"167482","delta":"-0.25815872","gamma":"0.00214418","vega":"0.8067327","theta":"-5.62035255","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:00.1916620Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067200112","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"2.9","bidSize":"206.4","bidIv":"0.7228","askPrice":"4.5","askSize":"200","askIv":"0.7898","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70035704","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2291.00874507","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596112","gamma":"0.0005093","vega":"0.24066882","theta":"-2.1058981","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:00.1916783Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6802","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"264.94666857","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97091147","gamma":"0.00051129","vega":"0.12124531","theta":"-1.84348534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1917056Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"67.6","askSize":"24.7","askIv":"0.622","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.47267872","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64439926","gamma":"0.00381862","vega":"0.68101083","theta":"-7.78703076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1917239Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5506","askPrice":"5.1","askSize":"43.9","askIv":"0.6023","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.66374823","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09144949","gamma":"0.00152783","vega":"0.30041453","theta":"-3.78737974","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1917386Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695227801-1704067200090","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.56297281","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97946013","gamma":"0.00049581","vega":"0.06837076","theta":"-1.85500294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1917532Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695227801-1704067200090","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.5","bidSize":"42.3","bidIv":"0.4478","askPrice":"36","askSize":"42.3","askIv":"0.4944","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.36986999","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58767248","gamma":"0.00583209","vega":"0.53741019","theta":"-9.74326804","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:00.1917684Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695227801-1704067200090","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"200","askIv":"0.7945","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70351764","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.11410121","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02000413","gamma":"0.00051268","vega":"0.06685588","theta":"-1.71534552","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:00.1921995Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.68351186","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88384599","gamma":"0.00004571","vega":"4.21520048","theta":"-1.54628157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1922468Z {"topic":"tickers.ETH-28JUN24-7000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-7000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.4592","askPrice":"5002.7","askSize":"0.2","askIv":"0","lastPrice":"146.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.63049521","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"52276","delta":"0.14299324","gamma":"0.00012574","vega":"3.88719842","theta":"-1.13043249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1922625Z {"topic":"tickers.ETH-28JUN24-4000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-4000-C","bidPrice":"22","bidSize":"1","bidIv":"0.4347","askPrice":"180.8","askSize":"0.1","askIv":"0.7976","lastPrice":"107.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"172.0738088","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3965","delta":"0.26925912","gamma":"0.00024513","vega":"5.68455088","theta":"-1.24008647","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1922795Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"182.8","bidSize":"26.5","bidIv":"0.3519","askPrice":"532.8","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.03675788","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52889436","gamma":"0.00038791","vega":"6.8501541","theta":"-1.13794006","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1923329Z {"topic":"tickers.ETH-28JUN24-1000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1496.93966718","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95392488","gamma":"0.00005917","vega":"1.66312224","theta":"-0.43973645","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1923613Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.938","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.2389744","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25220471","gamma":"0.00032862","vega":"3.74368296","theta":"-1.75562651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1923766Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"144","bidSize":"20","bidIv":"0.4112","askPrice":"316.6","askSize":"39","askIv":"0.7808","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.86082326","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.69857978","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49872682","gamma":"0.00054785","vega":"4.67815998","theta":"-1.64438496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1924442Z {"topic":"tickers.ETH-29MAR24-1900-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-1900-C","bidPrice":"561.4","bidSize":"20","bidIv":"0.5947","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"641.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.73707349","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.69857978","openInterest":"340","turnover24h":"0","volume24h":"0","totalVolume":"421","totalTurnover":"943793","delta":"0.82492709","gamma":"0.00037727","vega":"3.0235423","theta":"-0.99749227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1924459Z {"topic":"tickers.ETH-29MAR24-1550-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-1550-C","bidPrice":"830.1","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"760.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"863.97136545","indexPrice":"2281.55","markPriceIv":"0.6828","underlyingPrice":"2383.69857978","openInterest":"530.6","turnover24h":"0","volume24h":"0","totalVolume":"597","totalTurnover":"1179545","delta":"0.92638931","gamma":"0.00017431","vega":"1.63641251","theta":"-0.63238093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1925143Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067200112","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"17.4","bidSize":"34.5","bidIv":"0","askPrice":"28.1","askSize":"34.5","askIv":"0.6346","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.01557876","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70846784","gamma":"0.00352465","vega":"0.23663343","theta":"-5.56816449","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:00.1925413Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067200050","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0541","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.10589077","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00457316","gamma":"0.00006084","vega":"0.00920872","theta":"-0.48853587","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:00.1930446Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"318.2","bidSize":"39","bidIv":"0.3911","askPrice":"493.4","askSize":"38.8","askIv":"0.7726","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.47957063","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.69857978","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54602599","gamma":"0.0005246","vega":"4.64701528","theta":"-1.69447679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1930624Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067200149","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.47267872","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64439926","gamma":"0.00381862","vega":"0.68101083","theta":"-7.78703076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1930687Z {"topic":"tickers.ETH-29MAR24-800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-29MAR24-800-C-6073760696-1704067200059","data":{"symbol":"ETH-29MAR24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.91722665","indexPrice":"2281.55","markPriceIv":"1.1098","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98848192","gamma":"0.00002317","vega":"0.35346263","theta":"-0.2220311","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1930856Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067200149","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.9091","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.01543867","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15092452","gamma":"0.00006473","vega":"5.04828418","theta":"-1.56615767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1930953Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3934","askPrice":"273.9","askSize":"124.7","askIv":"0.8718","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.82657138","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91288091","gamma":"0.00090246","vega":"0.39566429","theta":"-3.21214134","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1931269Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"23.8","bidSize":"91.6","bidIv":"0.7398","askPrice":"28.4","askSize":"68.3","askIv":"0.7707","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.58732667","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.59188158","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09104569","gamma":"0.00024204","vega":"1.47356594","theta":"-1.03911226","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:00.1931514Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.3","bidSize":"65","bidIv":"0.6519","askPrice":"133.6","askSize":"66.8","askIv":"0.6706","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.81373078","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.59188158","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36622539","gamma":"0.00063145","vega":"3.3854426","theta":"-2.10232902","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1931851Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079530550-1704067200131","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.74713812","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97001832","gamma":"0.00009629","vega":"0.61184427","theta":"-0.45031791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1932024Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.1","bidSize":"61.1","bidIv":"0.7187","askPrice":"32.8","askSize":"92.8","askIv":"0.7451","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.70568879","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.7953984","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14797693","gamma":"0.00051199","vega":"1.4139245","theta":"-2.05799944","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:00.1932547Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"124.6","bidSize":"53.6","bidIv":"0.6465","askPrice":"129.5","askSize":"53.6","askIv":"0.6667","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.1029581","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.7953984","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45921931","gamma":"0.00098739","vega":"2.42855159","theta":"-3.14817093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1932728Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6008","askPrice":"304.1","askSize":"168.9","askIv":"0.733","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.41466611","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.7953984","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74779644","gamma":"0.00079154","vega":"1.95367478","theta":"-2.54144783","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:00.1932860Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5274","askPrice":"547.6","askSize":"122","askIv":"0.8115","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.43183544","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.7953984","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92323544","gamma":"0.00032389","vega":"0.88172248","theta":"-1.26509579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1933391Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2023","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.28130767","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.7953984","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98799316","gamma":"0.00005683","vega":"0.19122903","theta":"-0.33917946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1933640Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.716","askPrice":"17.8","askSize":"200","askIv":"0.8267","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.56954454","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07971326","gamma":"0.0003687","vega":"0.76892632","theta":"-1.62602944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1933931Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"77.8","bidSize":"65","bidIv":"0.6347","askPrice":"88.1","askSize":"64.2","askIv":"0.687","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.67389066","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.00122349","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37874465","gamma":"0.00110367","vega":"1.97268618","theta":"-3.57522916","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:00.1934134Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.9093408","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97429427","gamma":"0.00012949","vega":"0.31026137","theta":"-0.75381747","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1939875Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.4","bidSize":"244.6","bidIv":"0.6676","askPrice":"82.6","askSize":"58.3","askIv":"0.694","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.5266319","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.25718244","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42536021","gamma":"0.00141711","vega":"1.59214928","theta":"-4.78240863","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:00.1939884Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.5876","askPrice":"251.7","askSize":"236","askIv":"0.7937","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.26843398","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79145027","gamma":"0.00099997","vega":"1.16597511","theta":"-3.63475744","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:00.1939978Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"200","askIv":"1.1075","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61074266","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2291.00874507","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.0076799","gamma":"0.00008484","vega":"0.05278634","theta":"-0.60816849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1940188Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.3","bidSize":"35.9","bidIv":"0.6584","askPrice":"11.2","askSize":"200","askIv":"0.6952","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.1940216Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5722","askPrice":"44.6","askSize":"60.3","askIv":"0.5988","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.30329767","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2291.00874507","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42129608","gamma":"0.00267702","vega":"0.97645442","theta":"-6.59461552","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:00.1940447Z {"topic":"tickers.ETH-5JAN24-2175-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2175-C","bidPrice":"125.4","bidSize":"20","bidIv":"0.4722","askPrice":"141.7","askSize":"184.9","askIv":"0.7077","lastPrice":"127.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.92137685","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2291.00874507","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8182","delta":"0.79002433","gamma":"0.00187094","vega":"0.71937893","theta":"-5.12180001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1940455Z {"topic":"tickers.ETH-5JAN24-1950-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-1950-C","bidPrice":"336.4","bidSize":"120.2","bidIv":"0","askPrice":"349.3","askSize":"120.2","askIv":"1.0381","lastPrice":"374.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"343.45105859","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2291.00874507","openInterest":"8.1","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22992","delta":"0.96970546","gamma":"0.00034045","vega":"0.17123228","theta":"-1.5947321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1940525Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067200067","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.5248","askPrice":"4.6","askSize":"200","askIv":"0.7615","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.44404349","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.41234916","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04919909","gamma":"0.00083757","vega":"0.18613275","theta":"-2.65213392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1940673Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067200067","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"30.9","bidSize":"37.9","bidIv":"0.5099","askPrice":"33.8","askSize":"54.7","askIv":"0.55","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.07340672","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45254753","gamma":"0.00412118","vega":"0.72415867","theta":"-8.15861751","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1940759Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067200067","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9928","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.66810623","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95510557","gamma":"0.00081273","vega":"0.17295663","theta":"-2.35994654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.1941367Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067200059","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"8.1","askIv":"1.0938","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.29769243","indexPrice":"2281.55","markPriceIv":"0.9068","underlyingPrice":"2281.81595324","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01368818","gamma":"0.00018659","vega":"0.02413605","theta":"-1.09430804","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:00.1941503Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067200059","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.4","bidSize":"111.8","bidIv":"0.3875","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.40255473","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59574873","gamma":"0.0044199","vega":"0.26714641","theta":"-5.65930339","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:00.2010795Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4674","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.59566957","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.69857978","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.605653","gamma":"0.0005637","vega":"4.5131534","theta":"-1.48738984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2010827Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18467.10357996","indexPrice":"42276.21","markPriceIv":"0.6044","underlyingPrice":"45537.76860518","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91305524","gamma":"0.00000821","vega":"50.51747009","theta":"-8.51267496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2010834Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1324","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.74962937","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.69857978","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13124554","gamma":"0.00016732","vega":"2.49708574","theta":"-1.53401367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2010843Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067200160","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5370","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.914","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.70989664","indexPrice":"42276.21","markPriceIv":"0.6766","underlyingPrice":"42481.16109106","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.97198129","gamma":"0.00002053","vega":"2.97562742","theta":"-23.22989657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2010851Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067200160","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"80","bidSize":"12.48","bidIv":"0.481","askPrice":"100","askSize":"1","askIv":"0.5162","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"104.93529658","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15252024","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:00.2011084Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7241","askPrice":"185","askSize":"8","askIv":"0.7446","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.457522","indexPrice":"42276.21","markPriceIv":"0.7346","underlyingPrice":"43047.42898846","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05272286","gamma":"0.00001292","vega":"12.20039996","theta":"-17.68830639","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:00.2011181Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067200160","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5908","askPrice":"65","askSize":"0.45","askIv":"0.6707","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.45002827","indexPrice":"42276.21","markPriceIv":"0.6219","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05221885","gamma":"0.00005067","vega":"3.61756821","theta":"-48.20690099","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2012585Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19414.21526028","indexPrice":"42276.21","markPriceIv":"0.6285","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92025657","gamma":"0.0000074","vega":"47.33834856","theta":"-8.29496753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2014156Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067200160","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3060","askSize":"1.4","askIv":"0.748","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1938.83199617","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.27726323","gamma":"0.00002561","vega":"72.83245607","theta":"-24.81027699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2017128Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35844.28804699","indexPrice":"42276.21","markPriceIv":"1.2591","underlyingPrice":"45537.76860518","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457523","gamma":"0.00000097","vega":"12.38152377","theta":"-4.34637725","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2017456Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067200160","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"80","bidSize":"2.58","bidIv":"0.5569","askPrice":"120","askSize":"0.46","askIv":"0.6216","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.30951152","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10120432","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2025615Z {"topic":"tickers.ETH-23FEB24-3200-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-C-6073760696-1704067200160","data":{"symbol":"ETH-23FEB24-3200-C","bidPrice":"45.3","bidSize":"62.8","bidIv":"0.699","askPrice":"50.4","askSize":"76.7","askIv":"0.7223","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"48.12685166","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.59188158","openInterest":"232.9","turnover24h":"0","volume24h":"0","totalVolume":"248","totalTurnover":"587083","delta":"0.16046619","gamma":"0.00038053","vega":"2.19317395","theta":"-1.46409301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2025712Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.1","bidSize":"15.8","bidIv":"0.6105","askPrice":"19.1","askSize":"122.4","askIv":"0.6382","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.11693104","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2291.00874507","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21156399","gamma":"0.00185617","vega":"0.7225657","theta":"-5.20837194","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:00.2028068Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27095.83524769","indexPrice":"42276.21","markPriceIv":"0.8582","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96028044","gamma":"0.00000313","vega":"27.34936679","theta":"-6.54349835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2028078Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"1.64","bidIv":"0.6334","askPrice":"825","askSize":"9.45","askIv":"0.6471","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.52735326","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2125507","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:00.2028380Z {"topic":"tickers.BTC-3JAN24-42000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-C-6073760696-1704067200160","data":{"symbol":"BTC-3JAN24-42000-C","bidPrice":"5","bidSize":"7.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"883.06412132","indexPrice":"42276.21","markPriceIv":"0.5026","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59644357","gamma":"0.0002274","vega":"13.12100251","theta":"-141.29736349","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2028630Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067200160","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"235","bidSize":"21.42","bidIv":"0.472","askPrice":"305","askSize":"0.54","askIv":"0.5351","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.38333812","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27332391","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2030345Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067200160","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6360","bidSize":"0.45","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0262","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6501.22880404","indexPrice":"42276.21","markPriceIv":"0.7243","underlyingPrice":"42481.16109106","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98371297","gamma":"0.00001213","vega":"1.88120717","theta":"-15.72010204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2030357Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1950","bidSize":"1.75","bidIv":"0.61","askPrice":"2035","askSize":"2.32","askIv":"0.6292","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1956.94828971","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42280697","gamma":"0.00005644","vega":"44.39395972","theta":"-53.59275137","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:00.2030448Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067200160","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6194","askPrice":"45","askSize":"12.88","askIv":"0.6531","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.03941491","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05518933","gamma":"0.00006958","vega":"2.8537087","theta":"-67.06297305","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:00.2031261Z {"topic":"tickers.ETH-29MAR24-1900-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-1900-C","bidPrice":"561.4","bidSize":"20","bidIv":"0.5947","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"641.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.76980677","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.69857978","openInterest":"340","turnover24h":"0","volume24h":"0","totalVolume":"421","totalTurnover":"943793","delta":"0.82494207","gamma":"0.00037724","vega":"3.02342826","theta":"-0.99745478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2031362Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5722","askPrice":"44.6","askSize":"60.3","askIv":"0.5988","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.27464584","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2291.00874507","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42111433","gamma":"0.00267686","vega":"0.97633401","theta":"-6.59381988","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:00.2090125Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"11.69","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.06368137","indexPrice":"42276.21","markPriceIv":"0.632","underlyingPrice":"42884.7068342","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.2575731","gamma":"0.00005315","vega":"31.0243895","theta":"-53.47301212","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:00.2090587Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2050","bidSize":"13.37","bidIv":"0.6076","askPrice":"2165","askSize":"13.37","askIv":"0.6376","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.88759261","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48611025","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:00.2090774Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5424","askPrice":"7440","askSize":"16","askIv":"0.7731","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7218.20357628","indexPrice":"42276.21","markPriceIv":"0.6581","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8962307","gamma":"0.00002851","vega":"17.32787987","theta":"-31.09674831","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2090978Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16587.33435551","indexPrice":"42276.21","markPriceIv":"0.5588","underlyingPrice":"45537.76860518","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89642711","gamma":"0.0000101","vega":"57.46819336","theta":"-8.95240796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2095871Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067200167","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"0.04","bidIv":"0.519","askPrice":"25","askSize":"12.88","askIv":"0.6633","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.04939158","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.0385134","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:00.2095891Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6148","askPrice":"1705","askSize":"2.62","askIv":"0.6311","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.35362763","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37170333","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:00.2097287Z {"topic":"tickers.BTC-26JAN24-37500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-37500-C","bidPrice":"6120","bidSize":"12","bidIv":"0.5656","askPrice":"6590","askSize":"12","askIv":"0.7218","lastPrice":"6800","highPrice24h":"0","lowPrice24h":"0","markPrice":"6294.96982867","indexPrice":"42276.21","markPriceIv":"0.6269","underlyingPrice":"43047.42898846","openInterest":"21.28","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1640629","delta":"0.82067918","gamma":"0.00003683","vega":"29.68787904","theta":"-36.73075129","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2097698Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22276.90257538","indexPrice":"42276.21","markPriceIv":"0.7063","underlyingPrice":"45537.76860518","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.93838349","gamma":"0.0000054","vega":"38.82219139","theta":"-7.64433604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2097807Z {"topic":"tickers.BTC-26JAN24-42000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-42000-C","bidPrice":"3130","bidSize":"12.77","bidIv":"0.5761","askPrice":"3450","askSize":"0.05","askIv":"0.6488","lastPrice":"3365","highPrice24h":"3515","lowPrice24h":"3365","markPrice":"3260.10306198","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43047.42898846","openInterest":"108.35","turnover24h":"19982.73481393","volume24h":"0.46","totalVolume":"173","totalTurnover":"7110961","delta":"0.59256627","gamma":"0.00005651","vega":"44.02015002","theta":"-52.62647925","predictedDeliveryPrice":"0","change24h":"-0.02604921"}}
2024-01-01T00:00:00.2097947Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.5872","askPrice":"3510","askSize":"22.17","askIv":"0.6549","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3369.40520707","indexPrice":"42276.21","markPriceIv":"0.6154","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65351454","gamma":"0.0000624","vega":"35.46795519","theta":"-59.52700281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2098116Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1415","bidSize":"20.39","bidIv":"0.5912","askPrice":"1590","askSize":"7.48","askIv":"0.6387","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.22623735","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39035745","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:00.2111598Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067200167","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"55","bidSize":"13.88","bidIv":"0.4847","askPrice":"85","askSize":"5.32","askIv":"0.5471","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.40935792","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12286878","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:00.2111631Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15656.4622236","indexPrice":"42276.21","markPriceIv":"0.5372","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.88678797","gamma":"0.0000112","vega":"61.2687955","theta":"-9.17573449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2127052Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067200167","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.5876","askPrice":"251.7","askSize":"236","askIv":"0.7937","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.21441575","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79138216","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:00.2127332Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.938","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.24896532","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25221773","gamma":"0.00032863","vega":"3.74384699","theta":"-1.75570366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2127351Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067200167","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.4","bidSize":"244.6","bidIv":"0.6676","askPrice":"82.6","askSize":"58.3","askIv":"0.694","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.49756943","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.25718244","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42526349","gamma":"0.00141709","vega":"1.59202738","theta":"-4.78204736","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:00.2127518Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067200167","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.72340987","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88384805","gamma":"0.00004571","vega":"4.21522326","theta":"-1.54628999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2313065Z {"topic":"tickers.ETH-5JAN24-3200-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-P-5695227801-1704067200190","data":{"symbol":"ETH-5JAN24-3200-P","bidPrice":"905","bidSize":"120.1","bidIv":"0","askPrice":"914.8","askSize":"7.7","askIv":"1.6422","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"909.27986848","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99648783","gamma":"0.00003796","vega":"0.02631785","theta":"-0.33787732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2313111Z {"topic":"tickers.BTC-3JAN24-46000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-P-5695227801-1704067200190","data":{"symbol":"BTC-3JAN24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4200","askSize":"0.51","askIv":"1.3168","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3665.61958149","indexPrice":"42276.21","markPriceIv":"0.6219","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94778116","gamma":"0.00005067","vega":"3.61756821","theta":"-48.20690099","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2313342Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695227801-1704067200190","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8249","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17125.02853354","indexPrice":"42276.21","markPriceIv":"0.7346","underlyingPrice":"43047.42898846","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94727715","gamma":"0.00001292","vega":"12.20039996","theta":"-17.68830639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2313509Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.46892302","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90890814","gamma":"0.00011237","vega":"1.92139219","theta":"-1.35235123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2316918Z {"topic":"tickers.ETH-29MAR24-3500-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1144.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1231.49366118","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"726181","delta":"-0.76151965","gamma":"0.00031128","vega":"3.63281449","theta":"-1.74524979","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2317125Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"570.2","askSize":"33.1","askIv":"0.8273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.59561973","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32591312","gamma":"0.00022786","vega":"7.76983832","theta":"-1.05392329","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2317303Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"32","bidSize":"35.2","bidIv":"0.3184","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.05320111","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19064618","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2317517Z {"topic":"tickers.ETH-27SEP24-600-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-600-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"474.51106104","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02032779","gamma":"0.00000612","vega":"1.05854506","theta":"-0.7282144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2319537Z {"topic":"tickers.ETH-5JAN24-2600-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-P-5695227801-1704067200190","data":{"symbol":"ETH-5JAN24-2600-P","bidPrice":"307.7","bidSize":"121.8","bidIv":"0","askPrice":"321.8","askSize":"121.8","askIv":"0.9355","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"313.83841888","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9374312","gamma":"0.00066831","vega":"0.30726445","theta":"-2.61585829","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2320102Z {"topic":"tickers.ETH-23FEB24-1600-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-P-5695227801-1704067200190","data":{"symbol":"ETH-23FEB24-1600-P","bidPrice":"17.7","bidSize":"101.3","bidIv":"0.7045","askPrice":"22","askSize":"111.4","askIv":"0.7433","lastPrice":"17.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"20.29813276","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.59188158","openInterest":"216.6","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"512347","delta":"-0.06360981","gamma":"0.00019024","vega":"1.12172453","theta":"-0.76609764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2322679Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695227801-1704067200190","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6131","askPrice":"234","askSize":"243.9","askIv":"0.7874","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.36956982","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69871661","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2322876Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1030","askSize":"29","askIv":"0.82","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.31321585","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5455081","gamma":"0.00031853","vega":"8.54646292","theta":"-0.91216328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2327144Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695227801-1704067200190","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.7","askIv":"1.122","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22794553","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01105823","gamma":"0.00016252","vega":"0.02006183","theta":"-0.86807228","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2360785Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.1","bidSize":"48.1","bidIv":"0.5662","askPrice":"64.2","askSize":"48.1","askIv":"0.5973","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.68239061","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2291.00874507","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51198215","gamma":"0.00274414","vega":"0.99541799","theta":"-6.68606851","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:00.2360868Z {"topic":"tickers.ETH-29MAR24-1800-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"54.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"56.36099581","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.69857978","openInterest":"345.9","turnover24h":"0","volume24h":"0","totalVolume":"376","totalTurnover":"837558","delta":"-0.13690234","gamma":"0.0003097","vega":"2.57054239","theta":"-0.87825673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2361005Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.06048002","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71512794","gamma":"0.00036832","vega":"3.9802895","theta":"-1.77060499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2361449Z {"topic":"tickers.ETH-27SEP24-1200-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"668.22063231","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08573175","gamma":"0.00003129","vega":"3.37704659","theta":"-1.45021015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2361479Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"132","bidSize":"28","bidIv":"0.3704","askPrice":"687.4","askSize":"27.8","askIv":"1.1558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.98982021","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26298613","gamma":"0.00015222","vega":"7.03549874","theta":"-1.29354785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2429173Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067200160","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4329","askPrice":"9270","askSize":"16","askIv":"0.8461","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9055.56174637","indexPrice":"42276.21","markPriceIv":"0.6888","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9430698","gamma":"0.00001727","vega":"10.98654323","theta":"-20.63840555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2429221Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6229","askPrice":"1300","askSize":"3.18","askIv":"0.6355","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1259.51798028","indexPrice":"42276.21","markPriceIv":"0.6254","underlyingPrice":"43047.42898846","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30325454","gamma":"0.00004927","vega":"39.62324835","theta":"-48.90471789","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:00.2429236Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067200160","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5883","askPrice":"2435","askSize":"1.9","askIv":"0.6496","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2294.62375958","indexPrice":"42276.21","markPriceIv":"0.6131","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51960102","gamma":"0.00006763","vega":"38.29677307","theta":"-64.027488","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:00.2429503Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067200160","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"11.76","bidIv":"0.6258","askPrice":"1130","askSize":"3.11","askIv":"0.6361","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1093.97021274","indexPrice":"42276.21","markPriceIv":"0.6256","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30599363","gamma":"0.00005835","vega":"33.7144993","theta":"-57.51629776","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:00.2429913Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17524.5440027","indexPrice":"42276.21","markPriceIv":"0.5812","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90514468","gamma":"0.00000911","vega":"53.88927538","theta":"-8.73162223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2430038Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5915","askPrice":"4015","askSize":"0.05","askIv":"0.6521","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3825.2147763","indexPrice":"42276.21","markPriceIv":"0.6071","underlyingPrice":"43047.42898846","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.64975545","gamma":"0.00005382","vega":"42.01720365","theta":"-50.34325879","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:00.2430169Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067200160","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23236.74350675","indexPrice":"42276.21","markPriceIv":"0.7342","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9434738","gamma":"0.00000485","vega":"36.28305229","theta":"-7.42685685","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2430408Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067200160","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"110","bidSize":"12.88","bidIv":"0.4708","askPrice":"145","askSize":"5.4","askIv":"0.522","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.55882027","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19018507","gamma":"0.00020983","vega":"6.9466712","theta":"-131.76346382","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:00.2430450Z {"topic":"tickers.BTC-26JAN24-37000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-37000-C","bidPrice":"6530","bidSize":"12","bidIv":"0.5667","askPrice":"6995","askSize":"12","askIv":"0.732","lastPrice":"7640","highPrice24h":"0","lowPrice24h":"0","markPrice":"6701.17117522","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"18.63","turnover24h":"0","volume24h":"0","totalVolume":"73","totalTurnover":"2661528","delta":"0.83963247","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2430593Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30976.67479819","indexPrice":"42276.21","markPriceIv":"1.0084","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97285599","gamma":"0.00000195","vega":"19.98441652","theta":"-5.61850972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2430705Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067200167","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4405","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8341","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4542.66845598","indexPrice":"42276.21","markPriceIv":"0.6321","underlyingPrice":"42481.16109106","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95084405","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2431234Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067200167","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6115","askPrice":"85","askSize":"7.88","askIv":"0.6408","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.31279816","indexPrice":"42276.21","markPriceIv":"0.5997","underlyingPrice":"42379.83044678","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.0724613","gamma":"0.00006786","vega":"4.67192523","theta":"-60.03378261","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:00.2447844Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7082","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2485.09533661","indexPrice":"42276.21","markPriceIv":"0.5974","underlyingPrice":"43619.42625752","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39782606","gamma":"0.00003874","vega":"64.326167","theta":"-36.02446709","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:00.2448049Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7019","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3542.21065302","indexPrice":"42276.21","markPriceIv":"0.5917","underlyingPrice":"43619.42625752","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.50988691","gamma":"0.00004043","vega":"66.49948353","theta":"-36.88349739","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:00.2448138Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5865.79903068","indexPrice":"42276.21","markPriceIv":"0.5951","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68957997","gamma":"0.00003558","vega":"58.8597227","theta":"-32.83358916","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2448270Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067200059","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13921.10549895","indexPrice":"42276.21","markPriceIv":"0.6734","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94328843","gamma":"0.00001015","vega":"19.00246123","theta":"-11.99566221","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2448475Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"505","bidSize":"18.93","bidIv":"0.6326","askPrice":"570","askSize":"1.94","askIv":"0.657","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.18548087","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15921125","gamma":"0.00003235","vega":"27.50527313","theta":"-35.88581756","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:00.2448602Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067200067","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.05","bidIv":"0.6095","askPrice":"2405","askSize":"2.06","askIv":"0.625","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2331.16014905","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43047.42898846","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47759942","gamma":"0.00005771","vega":"45.17334337","theta":"-54.26393983","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:00.2448755Z {"topic":"tickers.BTC-26JAN24-38500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-38500-C","bidPrice":"5320","bidSize":"12","bidIv":"0.5584","askPrice":"5810","askSize":"12","askIv":"0.7028","lastPrice":"6545","highPrice24h":"0","lowPrice24h":"0","markPrice":"5519.16258098","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"10.11","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"1224052","delta":"0.77831807","gamma":"0.00004238","vega":"33.72720589","theta":"-41.18949142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2448882Z {"topic":"tickers.BTC-3JAN24-45000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-45000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"3205","askSize":"0.52","askIv":"1.1176","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2711.6005283","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89870665","gamma":"0.00009043","vega":"6.00283066","theta":"-74.36447514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2448893Z {"topic":"tickers.BTC-26JAN24-35500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-35500-C","bidPrice":"7830","bidSize":"12","bidIv":"0.5735","askPrice":"8260","askSize":"12","askIv":"0.7658","lastPrice":"8310","highPrice24h":"0","lowPrice24h":"0","markPrice":"7979.98947622","indexPrice":"42276.21","markPriceIv":"0.6487","underlyingPrice":"43047.42898846","openInterest":"1.47","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"75159","delta":"0.88752131","gamma":"0.00002598","vega":"21.66783871","theta":"-27.74099114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449135Z {"topic":"tickers.BTC-26JAN24-28000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-C-6073760696-1704067200059","data":{"symbol":"BTC-26JAN24-28000-C","bidPrice":"15000","bidSize":"12","bidIv":"0","askPrice":"15370","askSize":"12","askIv":"1.1157","lastPrice":"16225","highPrice24h":"0","lowPrice24h":"0","markPrice":"15096.85124711","indexPrice":"42276.21","markPriceIv":"0.7863","underlyingPrice":"43047.42898846","openInterest":"10.56","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"796659","delta":"0.98537097","gamma":"0.00000416","vega":"4.20333803","theta":"-6.5226409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449139Z {"topic":"tickers.BTC-3JAN24-42750-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-42750-P","bidPrice":"740","bidSize":"1.81","bidIv":"0.3938","askPrice":"1145","askSize":"1.81","askIv":"0.6986","lastPrice":"740","highPrice24h":"760","lowPrice24h":"670","markPrice":"888.80241897","indexPrice":"42276.21","markPriceIv":"0.5068","underlyingPrice":"42379.83044678","openInterest":"18.48","turnover24h":"954177.08940418","volume24h":"22.29","totalVolume":"23","totalTurnover":"954178","delta":"-0.57706722","gamma":"0.000228","vega":"13.26493916","theta":"-144.03558614","predictedDeliveryPrice":"0","change24h":"0.10447762"}}
2024-01-01T00:00:00.2449188Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"475","bidSize":"17.91","bidIv":"0.6367","askPrice":"550","askSize":"5.58","askIv":"0.6683","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"510.0127406","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16405952","gamma":"0.00003949","vega":"23.77044198","theta":"-42.24570181","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:00.2449193Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"225","bidSize":"2.58","bidIv":"0.4774","askPrice":"290","askSize":"1","askIv":"0.5383","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.70443671","indexPrice":"42276.21","markPriceIv":"0.5123","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24815949","gamma":"0.00018238","vega":"10.72545733","theta":"-117.72057986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449419Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3320","askSize":"0.54","askIv":"0.9979","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3196.88549124","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96148661","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449444Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1640","bidSize":"14.91","bidIv":"0.6047","askPrice":"1760","askSize":"13.11","askIv":"0.6366","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1683.34514657","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42130601","gamma":"0.00006606","vega":"37.59551417","theta":"-63.17418458","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:00.2449571Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067200050","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2252","askPrice":"1240","askSize":"20.62","askIv":"0.6621","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1092.01629753","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76212677","gamma":"0.00024747","vega":"7.91487276","theta":"-145.02933756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449737Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067200050","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"3.28","bidIv":"0.4344","askPrice":"250","askSize":"0.1","askIv":"0.4791","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.72335203","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30479032","gamma":"0.00029832","vega":"8.95867365","theta":"-154.1396971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449807Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067200059","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5515","askPrice":"4270","askSize":"20.99","askIv":"0.6958","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4019.23904904","indexPrice":"42276.21","markPriceIv":"0.6197","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7160041","gamma":"0.00005691","vega":"32.57579033","theta":"-55.05407722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2449884Z {"topic":"tickers.BTC-2JAN24-39500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-P-5676340033-1704067200050","data":{"symbol":"BTC-2JAN24-39500-P","bidPrice":"25","bidSize":"5.18","bidIv":"0.6486","askPrice":"30","askSize":"18.42","askIv":"0.6714","lastPrice":"20","highPrice24h":"25","lowPrice24h":"15","markPrice":"21.77544951","indexPrice":"42276.21","markPriceIv":"0.6325","underlyingPrice":"42329.16390034","openInterest":"0.99","turnover24h":"69195.83006601","volume24h":"1.62","totalVolume":"2","totalTurnover":"72582","delta":"-0.03371876","gamma":"0.00004632","vega":"1.91718362","theta":"-45.47099228","predictedDeliveryPrice":"0","change24h":"-0.6"}}
2024-01-01T00:00:00.2450099Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1865","askSize":"0.45","askIv":"1.3209","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1733.49594394","indexPrice":"42276.21","markPriceIv":"0.7266","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96451971","gamma":"0.00002806","vega":"0.9983823","theta":"-36.26813077","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2450265Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"305","bidSize":"1.6","bidIv":"0.3366","askPrice":"355","askSize":"1.5","askIv":"0.4447","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"332.30859104","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.66522411","gamma":"0.00023888","vega":"4.65362813","theta":"-92.55914332","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:00.2450890Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067200149","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5825","askPrice":"4075","askSize":"22.56","askIv":"0.648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3974.45788808","indexPrice":"42276.21","markPriceIv":"0.6202","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63923317","gamma":"0.00006282","vega":"35.98346857","theta":"-60.86172263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2451110Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067200149","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1880","bidSize":"2.16","bidIv":"0.6053","askPrice":"1940","askSize":"2.43","askIv":"0.6213","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.43451429","indexPrice":"42276.21","markPriceIv":"0.6133","underlyingPrice":"42884.7068342","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41278089","gamma":"0.00006607","vega":"37.423024","theta":"-62.58544873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2451281Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1365","bidSize":"2.27","bidIv":"0.599","askPrice":"1425","askSize":"8.34","askIv":"0.6144","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.803063","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29561446","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:00.2451473Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067200149","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"661.04258959","indexPrice":"42276.21","markPriceIv":"0.7633","underlyingPrice":"45537.76860518","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05182895","gamma":"0.00000436","vega":"33.87548379","theta":"-7.20841965","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:00.2451631Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.408","askPrice":"13390","askSize":"12","askIv":"0.7619","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13260.24507467","indexPrice":"42276.21","markPriceIv":"0.6976","underlyingPrice":"43047.42898846","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90980351","gamma":"0.00002057","vega":"18.44639862","theta":"-25.39548679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2451831Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067200149","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2252","askPrice":"1240","askSize":"20.62","askIv":"0.6621","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1092.75604969","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76236841","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2452308Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6095","askSize":"1.2","askIv":"0.7262","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2399.12096083","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27086019","gamma":"0.00002655","vega":"105.70563199","theta":"-11.51773808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2452426Z {"topic":"tickers.BTC-28JUN24-10000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-10000-P","bidPrice":"65","bidSize":"7.5","bidIv":"0.9759","askPrice":"125","askSize":"0.02","askIv":"1.0748","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"306.51944181","indexPrice":"42276.21","markPriceIv":"1.2591","underlyingPrice":"45537.76860518","openInterest":"57.12","turnover24h":"0","volume24h":"0","totalVolume":"658","totalTurnover":"29404239","delta":"-0.01542478","gamma":"0.00000097","vega":"12.38152377","theta":"-4.34637725","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2452570Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2402","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.33497478","indexPrice":"42276.21","markPriceIv":"0.6044","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08694477","gamma":"0.00000821","vega":"50.51747009","theta":"-8.51267496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2452898Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695227801-1704067200190","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.6606","askPrice":"50","askSize":"8","askIv":"0.7228","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.54880558","indexPrice":"42276.21","markPriceIv":"0.6766","underlyingPrice":"42481.16109106","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.02801872","gamma":"0.00002053","vega":"2.97562742","theta":"-23.22989657","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:00.2452970Z {"topic":"tickers.BTC-3JAN24-45000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-P-5695227801-1704067200190","data":{"symbol":"BTC-3JAN24-45000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"3205","askSize":"0.52","askIv":"1.1176","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2712.47906474","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89879568","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453099Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067200149","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.464","askPrice":"790","askSize":"4.34","askIv":"0.538","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"743.75552213","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.51999838","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:00.2453120Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5003","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1378.16749681","indexPrice":"42276.21","markPriceIv":"0.4776","underlyingPrice":"45537.76860518","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14911675","gamma":"0.00001524","vega":"74.13033603","theta":"-9.87028674","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453240Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695227801-1704067200190","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"3.11","bidIv":"0.5211","askPrice":"570","askSize":"3.1","askIv":"0.539","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.88322911","indexPrice":"42276.21","markPriceIv":"0.5319","underlyingPrice":"42481.16109106","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33279551","gamma":"0.00014761","vega":"16.81927767","theta":"-103.21525637","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:00.2453297Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61373.00679038","indexPrice":"42276.21","markPriceIv":"0.8224","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78649978","gamma":"0.00000883","vega":"116.67115946","theta":"-17.74635777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453364Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067200149","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4993","askPrice":"210","askSize":"2.78","askIv":"0.5202","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"208.05761966","indexPrice":"42276.21","markPriceIv":"0.5183","underlyingPrice":"42379.83044678","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20624986","gamma":"0.00016238","vega":"9.66225551","theta":"-107.30875857","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:00.2453549Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32862.00402312","indexPrice":"42276.21","markPriceIv":"0.7148","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67961301","gamma":"0.00001249","vega":"143.44873452","theta":"-18.96254776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453556Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067200149","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7545","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2254.41019675","indexPrice":"42276.21","markPriceIv":"0.5578","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8582436","gamma":"0.00011878","vega":"7.60596292","theta":"-90.89825233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453646Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7286","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8489.83206763","indexPrice":"42276.21","markPriceIv":"0.5956","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.37300903","gamma":"0.00001586","vega":"151.77355346","theta":"-16.71912546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453668Z {"topic":"tickers.BTC-2JAN24-45000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-P-5695227801-1704067200190","data":{"symbol":"BTC-2JAN24-45000-P","bidPrice":"2570","bidSize":"16","bidIv":"0","askPrice":"2840","askSize":"16","askIv":"0.9248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2707.87551457","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94481068","gamma":"0.00006958","vega":"2.8537087","theta":"-67.06297305","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453853Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.77727126","indexPrice":"42276.21","markPriceIv":"0.9202","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03385003","gamma":"0.00000204","vega":"30.14087904","theta":"-5.12984309","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2453879Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5824","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.4466551","indexPrice":"42276.21","markPriceIv":"0.6285","underlyingPrice":"45537.76860518","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07974344","gamma":"0.0000074","vega":"47.33834856","theta":"-8.29496753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2454024Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695227801-1704067200190","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.7486","askPrice":"30","askSize":"8.55","askIv":"0.7703","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"20.06771298","indexPrice":"42276.21","markPriceIv":"0.7243","underlyingPrice":"42481.16109106","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01628704","gamma":"0.00001213","vega":"1.88120717","theta":"-15.72010204","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:00.2454153Z {"topic":"tickers.BTC-26JAN24-45000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-P-5695227801-1704067200190","data":{"symbol":"BTC-26JAN24-45000-P","bidPrice":"3765","bidSize":"1.2","bidIv":"0.579","askPrice":"4020","askSize":"16.37","askIv":"0.6365","lastPrice":"3715","highPrice24h":"4000","lowPrice24h":"3580","markPrice":"3909.51930125","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"87.53","turnover24h":"4777.5866664","volume24h":"0.11","totalVolume":"140","totalTurnover":"6158226","delta":"-0.57719304","gamma":"0.00005644","vega":"44.39395972","theta":"-53.59275137","predictedDeliveryPrice":"0","change24h":"-0.07125"}}
2024-01-01T00:00:00.2454344Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695227801-1704067200190","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"3.94","bidIv":"0.5253","askPrice":"415","askSize":"3.77","askIv":"0.542","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"408.16927642","indexPrice":"42276.21","markPriceIv":"0.5375","underlyingPrice":"42481.16109106","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26262936","gamma":"0.00013106","vega":"15.09176683","theta":"-93.59568588","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:00.2455624Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067200167","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"210","bidSize":"12.88","bidIv":"0.4582","askPrice":"245","askSize":"3.38","askIv":"0.4977","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.49307908","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29633178","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:00.2455865Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067200167","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"385","askSize":"11.93","askIv":"0.6969","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.21304622","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334429","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:00.2456023Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"4.69","bidIv":"0.6564","askPrice":"415","askSize":"4.05","askIv":"0.6769","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"419.83086681","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43047.42898846","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11946953","gamma":"0.0000259","vega":"22.61559464","theta":"-30.31055301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2456173Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25162.83392231","indexPrice":"42276.21","markPriceIv":"0.7935","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95251532","gamma":"0.00000391","vega":"31.58982138","theta":"-6.98864204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2456354Z {"topic":"tickers.BTC-26JAN24-39000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-39000-C","bidPrice":"4950","bidSize":"12","bidIv":"0.5583","askPrice":"5445","askSize":"12","askIv":"0.6965","lastPrice":"4600","highPrice24h":"0","lowPrice24h":"0","markPrice":"5149.77811236","indexPrice":"42276.21","markPriceIv":"0.6155","underlyingPrice":"43047.42898846","openInterest":"14.26","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1509202","delta":"0.75491899","gamma":"0.00004505","vega":"35.6580751","theta":"-43.31410487","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2456776Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067200167","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"845","bidSize":"21.43","bidIv":"0.217","askPrice":"1165","askSize":"20.43","askIv":"0.6634","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1000.28185727","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76135062","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2457518Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067200167","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1111.03746671","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76329131","gamma":"0.00012716","vega":"6.6529335","theta":"-1.38461379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2457550Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067200167","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.8","bidSize":"200.5","bidIv":"0.6623","askPrice":"114.3","askSize":"46.9","askIv":"0.6901","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.39907293","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53143235","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:00.2457715Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4577","askPrice":"187.8","askSize":"35","askIv":"0.8174","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.69522797","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.69857978","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32665914","gamma":"0.00041537","vega":"4.22931007","theta":"-1.77263686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2457854Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067200167","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.3","bidSize":"90","bidIv":"0.7886","askPrice":"2.9","askSize":"200","askIv":"0.8948","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97598811","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2291.00874507","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02563936","gamma":"0.00028465","vega":"0.14901405","theta":"-1.44447137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2457995Z {"topic":"tickers.ETH-29MAR24-1750-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-1750-C","bidPrice":"668.8","bidSize":"20","bidIv":"0.5521","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"618.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.12172514","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.69857978","openInterest":"364.9","turnover24h":"0","volume24h":"0","totalVolume":"696","totalTurnover":"1476526","delta":"0.87910313","gamma":"0.00027813","vega":"2.3581023","theta":"-0.8229824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2458738Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067200059","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8620","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.936","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8806.84436127","indexPrice":"42276.21","markPriceIv":"0.7467","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96418875","gamma":"0.00001401","vega":"5.92742379","theta":"-19.52609194","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459121Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067200059","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"100","bidSize":"3.27","bidIv":"0.6366","askPrice":"120","askSize":"8","askIv":"0.665","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"117.43338732","indexPrice":"42276.21","markPriceIv":"0.6615","underlyingPrice":"42481.16109106","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08592843","gamma":"0.00005124","vega":"7.26173133","theta":"-55.42023949","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459149Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41498.92692672","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81082015","gamma":"0.00001097","vega":"86.38604386","theta":"-18.61874784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459167Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"575","bidSize":"11.11","bidIv":"0.5369","askPrice":"625","askSize":"2.68","askIv":"0.5658","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"595.46029599","indexPrice":"42276.21","markPriceIv":"0.5486","underlyingPrice":"42481.16109106","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35710839","gamma":"0.00014692","vega":"17.26882662","theta":"-109.3064116","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459308Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12583.90940518","indexPrice":"42276.21","markPriceIv":"0.4902","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64723009","gamma":"0.00002375","vega":"118.56389672","theta":"-16.20136779","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459327Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067200067","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2105","bidSize":"16","bidIv":"0.3987","askPrice":"2425","askSize":"16","askIv":"0.6539","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2277.97663316","indexPrice":"42276.21","markPriceIv":"0.5467","underlyingPrice":"42481.16109106","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79730087","gamma":"0.00011154","vega":"13.06355073","theta":"-82.39907238","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:00.2459393Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6505","askSize":"1.9","askIv":"0.7175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.75217365","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29977882","gamma":"0.00002842","vega":"110.94190081","theta":"-11.85182175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459644Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"190","bidSize":"2.58","bidIv":"0.5313","askPrice":"205","askSize":"2.6","askIv":"0.5472","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.44963007","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19812786","gamma":"0.0001524","vega":"9.43301074","theta":"-108.96861212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459725Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4788","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.88200872","indexPrice":"42276.21","markPriceIv":"0.5812","underlyingPrice":"45537.76860518","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09486556","gamma":"0.00000911","vega":"53.89222822","theta":"-8.73210011","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459810Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.4466","askPrice":"790","askSize":"0.49","askIv":"0.5358","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"744.96017231","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42379.83044678","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53842465","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:00.2459934Z {"topic":"tickers.BTC-28JUN24-23000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-23000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.03845871","indexPrice":"42276.21","markPriceIv":"0.7342","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05653166","gamma":"0.00000486","vega":"36.28491564","theta":"-7.42723778","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2459943Z {"topic":"tickers.BTC-3JAN24-40500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-C-6185287863-1704067200067","data":{"symbol":"BTC-3JAN24-40500-C","bidPrice":"1750","bidSize":"1","bidIv":"0","askPrice":"2910","askSize":"0.49","askIv":"1.3759","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2010.42494131","indexPrice":"42276.21","markPriceIv":"0.5341","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.86081676","gamma":"0.00012252","vega":"7.51195295","theta":"-85.95850762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460082Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067200112","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.90619301","indexPrice":"42276.21","markPriceIv":"1.0084","underlyingPrice":"45537.76860518","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.02714402","gamma":"0.00000195","vega":"19.98441652","theta":"-5.61850972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460126Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067200131,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079530550-1704067200131","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.573","askPrice":"60","askSize":"12.88","askIv":"0.5989","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.48560449","indexPrice":"42276.21","markPriceIv":"0.585","underlyingPrice":"42329.16390034","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08122959","gamma":"0.00010049","vega":"3.84749598","theta":"-84.40288395","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:00.2460301Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"285","bidSize":"12.88","bidIv":"0.4538","askPrice":"325","askSize":"2.72","askIv":"0.4952","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"292.86374714","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.3669995","gamma":"0.00031885","vega":"9.63408029","theta":"-166.76948645","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:00.2460326Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11047.30191871","indexPrice":"42276.21","markPriceIv":"0.5877","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68584445","gamma":"0.00002778","vega":"77.13968484","theta":"-25.66078688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460471Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067200059,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067200059","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1055","bidSize":"1","bidIv":"0","askPrice":"1360","askSize":"16","askIv":"0.6852","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1207.06282233","indexPrice":"42276.21","markPriceIv":"0.4847","underlyingPrice":"42329.16390034","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81516327","gamma":"0.00021517","vega":"6.82547292","theta":"-124.04531036","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460476Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6704","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3485.80005526","indexPrice":"42276.21","markPriceIv":"0.5334","underlyingPrice":"44193.21333029","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37256261","gamma":"0.00003264","vega":"82.26620288","theta":"-24.8349216","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460581Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1391.17849999","indexPrice":"42276.21","markPriceIv":"0.5504","underlyingPrice":"44193.21333029","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18601811","gamma":"0.00002239","vega":"58.22826078","theta":"-18.1381233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460757Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"517.09156019","indexPrice":"42276.21","markPriceIv":"0.6145","underlyingPrice":"44193.21333029","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07598867","gamma":"0.00001071","vega":"31.08269513","theta":"-10.81042689","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2460961Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6385","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.39436668","indexPrice":"42276.21","markPriceIv":"0.7191","underlyingPrice":"44193.21333029","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02853423","gamma":"0.00000418","vega":"14.18945667","theta":"-5.77494993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2461261Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7945","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.01816582","indexPrice":"42276.21","markPriceIv":"0.865","underlyingPrice":"44193.21333029","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007712","gamma":"0.00000143","vega":"5.83313284","theta":"-2.85603073","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2461270Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15126.21169234","indexPrice":"42276.21","markPriceIv":"0.6422","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85037428","gamma":"0.00002174","vega":"38.81232434","theta":"-23.36498952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2461526Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8226.88411717","indexPrice":"42276.21","markPriceIv":"0.6056","underlyingPrice":"43619.42625752","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68225696","gamma":"0.00003532","vega":"59.4511016","theta":"-33.74785421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2462314Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067200112","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"127.8","askSize":"8.1","askIv":"1.0141","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.11764642","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79481392","gamma":"0.00276817","vega":"0.51970274","theta":"-6.25587603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2462617Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.3414","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.06398448","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99347291","gamma":"0.00015533","vega":"0.02529055","theta":"-0.81020866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2462688Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6805","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.26791719","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81037227","gamma":"0.00373902","vega":"0.37418469","theta":"-7.36768493","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2462832Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067200050","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.4","bidSize":"175.2","bidIv":"0.4964","askPrice":"4.6","askSize":"20.2","askIv":"0.5419","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.41844454","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.11410121","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.11979471","gamma":"0.00270172","vega":"0.27583487","theta":"-5.54083866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2462914Z {"topic":"tickers.ETH-1JAN24-2550-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-P-5695227801-1704067200090","data":{"symbol":"ETH-1JAN24-2550-P","bidPrice":"263","bidSize":"120.1","bidIv":"0","askPrice":"274.9","askSize":"8.1","askIv":"2.5986","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"268.18443225","indexPrice":"2281.55","markPriceIv":"1.3043","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99743493","gamma":"0.00002944","vega":"0.00547766","theta":"-0.35722064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2463170Z {"topic":"tickers.ETH-1JAN24-2350-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-P-5695227801-1704067200090","data":{"symbol":"ETH-1JAN24-2350-P","bidPrice":"62.8","bidSize":"8.2","bidIv":"0","askPrice":"75.1","askSize":"7.3","askIv":"1.0448","lastPrice":"66","highPrice24h":"67.7","lowPrice24h":"42.1","markPrice":"69.3322587","indexPrice":"2281.55","markPriceIv":"0.636","underlyingPrice":"2281.81595324","openInterest":"5.1","turnover24h":"23096.76176947","volume24h":"10.1","totalVolume":"14","totalTurnover":"30186","delta":"-0.93586956","gamma":"0.00095382","vega":"0.08652657","theta":"-2.75113304","predictedDeliveryPrice":"0","change24h":"0.56769597"}}
2024-01-01T00:00:00.2463341Z {"topic":"tickers.ETH-28JUN24-1850-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-1850-P","bidPrice":"146.6","bidSize":"0.3","bidIv":"0.6306","askPrice":"285.4","askSize":"50","askIv":"0.9092","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.30740076","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"9303","delta":"-0.19301621","gamma":"0.00025519","vega":"4.71711389","theta":"-0.82024465","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2463466Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067200149","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.3829455","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84574405","gamma":"0.00019897","vega":"2.78540176","theta":"-1.60509699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2463475Z {"topic":"tickers.ETH-28JUN24-1500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-P-5695227801-1704067200090","data":{"symbol":"ETH-28JUN24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.39146679","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.10990629","gamma":"0.00015111","vega":"3.23523442","theta":"-0.65160528","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2463902Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.08555168","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86876109","gamma":"0.00016732","vega":"2.49695735","theta":"-1.5339346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464108Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"771.02339651","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.69857978","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67335733","gamma":"0.00041537","vega":"4.22915318","theta":"-1.77257087","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464276Z {"topic":"tickers.ETH-29MAR24-2300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-2300-P","bidPrice":"180","bidSize":"0.1","bidIv":"0.4783","askPrice":"309.8","askSize":"30","askIv":"0.7662","lastPrice":"230.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"226.9127606","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.69857978","openInterest":"82.8","turnover24h":"0","volume24h":"0","totalVolume":"83","totalTurnover":"201365","delta":"-0.39436938","gamma":"0.00056372","vega":"4.51314885","theta":"-1.48738815","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464451Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.42314536","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.69857978","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12089688","gamma":"0.00027813","vega":"2.3581023","theta":"-0.8229824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464625Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067200112,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067200112","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.62083711","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.69857978","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.0510125","gamma":"0.00011994","vega":"1.2288882","theta":"-0.51830299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464742Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695227801-1704067200090","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09266099","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474325","gamma":"0.00000833","vega":"0.16177665","theta":"-0.1294143","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2464995Z {"topic":"tickers.ETH-23FEB24-3200-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-3200-P","bidPrice":"104","bidSize":"5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"967.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"894.53497008","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"684836","delta":"-0.83953381","gamma":"0.00038053","vega":"2.19317395","theta":"-1.46409301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465388Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.5342","askPrice":"324.4","askSize":"45.3","askIv":"0.7493","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.17916492","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.59188158","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51468069","gamma":"0.00068047","vega":"3.5867406","theta":"-2.18975141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465573Z {"topic":"tickers.ETH-23FEB24-2100-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-P-5695227801-1704067200090","data":{"symbol":"ETH-23FEB24-2100-P","bidPrice":"114","bidSize":"88.4","bidIv":"0.6434","askPrice":"120","askSize":"17.2","askIv":"0.6632","lastPrice":"117.9","highPrice24h":"121.9","lowPrice24h":"107.1","markPrice":"116.96355606","indexPrice":"2281.55","markPriceIv":"0.6532","underlyingPrice":"2353.59188158","openInterest":"317.8","turnover24h":"174125.6104576","volume24h":"73.3","totalVolume":"636","totalTurnover":"1515058","delta":"-0.28047355","gamma":"0.00057329","vega":"3.03098528","theta":"-1.85609118","predictedDeliveryPrice":"0","change24h":"0.07769653"}}
2024-01-01T00:00:00.2465748Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5770","askSize":"1.9","askIv":"0.6573","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5349.01410143","indexPrice":"42276.21","markPriceIv":"0.5939","underlyingPrice":"43619.42625752","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.5479579","gamma":"0.00004","vega":"66.03868951","theta":"-36.76566698","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465758Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7176","askPrice":"1298.7","askSize":"120.4","askIv":"1.0762","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.31046962","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96363613","gamma":"0.00014957","vega":"0.48790204","theta":"-0.83881885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465768Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067200149","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"60.6","bidSize":"44.5","bidIv":"0.3443","askPrice":"743.6","askSize":"44.3","askIv":"1.4417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.73722423","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21274778","gamma":"0.00010704","vega":"6.26205667","theta":"-1.45728285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465922Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6279","askPrice":"443.6","askSize":"160.8","askIv":"0.765","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"430.93951823","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.7953984","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.76556278","gamma":"0.00071689","vega":"1.87803181","theta":"-2.59299789","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2465939Z {"topic":"tickers.ETH-23FEB24-3000-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-P-5676340033-1704067200149","data":{"symbol":"ETH-23FEB24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"813.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"714.51175776","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"669441","delta":"-0.78364075","gamma":"0.00047079","vega":"2.63837533","theta":"-1.71260341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2466045Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"2.33","askIv":"0.6577","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3592.23106714","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.43001022","gamma":"0.00003987","vega":"65.49357219","theta":"-36.28282235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2466060Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695227801-1704067200090","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.4","bidSize":"121.3","bidIv":"0.6409","askPrice":"149.4","askSize":"56.8","askIv":"0.6616","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.76746165","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.7953984","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44302828","gamma":"0.00099146","vega":"2.4163814","theta":"-3.103899","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:00.2466068Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5363","askPrice":"142","askSize":"208.6","askIv":"0.7387","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.42225857","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2291.00874507","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74662237","gamma":"0.00209563","vega":"0.79889802","theta":"-5.63940613","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2466215Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"40.6","bidSize":"202.3","bidIv":"0.6616","askPrice":"44.7","askSize":"76.7","askIv":"0.6875","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.64111133","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.7953984","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.17598317","gamma":"0.00062664","vega":"1.58306112","theta":"-2.10780472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2466222Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.3","bidSize":"200.3","bidIv":"0.6669","askPrice":"8","askSize":"200","askIv":"0.7098","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.2057663","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2291.00874507","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.08785322","gamma":"0.00092549","vega":"0.39814999","theta":"-3.1716596","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:00.2466443Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1077.90940028","indexPrice":"42276.21","markPriceIv":"0.6139","underlyingPrice":"43619.42625752","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17475053","gamma":"0.00002516","vega":"42.94273105","theta":"-24.71397666","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:00.2466449Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067200149","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"82.4","bidSize":"111.7","bidIv":"0.6489","askPrice":"86.3","askSize":"0.1","askIv":"0.6635","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.55140314","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.59188158","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22041396","gamma":"0.0004986","vega":"2.66674361","theta":"-1.65203383","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:00.2466456Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.5","bidSize":"196.3","bidIv":"0.7321","askPrice":"11.5","askSize":"41.2","askIv":"0.7813","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.28629524","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.7953984","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04899745","gamma":"0.00021754","vega":"0.6210148","theta":"-0.93439004","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:00.2466474Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7894","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15180.34585134","indexPrice":"42276.21","markPriceIv":"0.7162","underlyingPrice":"43047.42898846","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93133794","gamma":"0.00001629","vega":"15.00284745","theta":"-21.20488414","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467228Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067200050","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.6","askSize":"21.4","askIv":"1.1504","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96299953","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.7953984","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00456898","gamma":"0.00002152","vega":"0.08165155","theta":"-0.16334444","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467250Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695227801-1704067200190","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6162","askPrice":"253.5","askSize":"225.2","askIv":"0.7959","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.77972625","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72524819","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467257Z {"topic":"tickers.ETH-29MAR24-2800-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"512.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.7314512","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.69857978","openInterest":"320.2","turnover24h":"0","volume24h":"0","totalVolume":"321","totalTurnover":"730434","delta":"-0.61867519","gamma":"0.00046926","vega":"4.46963608","theta":"-1.75244322","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467262Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067200190","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.671","askPrice":"85.1","askSize":"191.3","askIv":"0.6908","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.49717379","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39655762","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:00.2467277Z {"topic":"tickers.BTC-26JAN24-47500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-47500-P","bidPrice":"5400","bidSize":"12","bidIv":"0.5445","askPrice":"5915","askSize":"12","askIv":"0.6758","lastPrice":"5485","highPrice24h":"5485","lowPrice24h":"4950","markPrice":"5711.36715685","indexPrice":"42276.21","markPriceIv":"0.6254","underlyingPrice":"43047.42898846","openInterest":"1.26","turnover24h":"1739.03086253","volume24h":"0.04","totalVolume":"2","totalTurnover":"85089","delta":"-0.69669433","gamma":"0.00004927","vega":"39.62719842","theta":"-48.90957088","predictedDeliveryPrice":"0","change24h":"0.10808081"}}
2024-01-01T00:00:00.2467293Z {"topic":"tickers.ETH-5JAN24-2700-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-P-5695227801-1704067200190","data":{"symbol":"ETH-5JAN24-2700-P","bidPrice":"406.4","bidSize":"120.3","bidIv":"0","askPrice":"419.1","askSize":"120.3","askIv":"1.0623","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"411.60366842","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96603747","gamma":"0.00037448","vega":"0.18817687","theta":"-1.75093272","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467306Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1725","bidSize":"2.84","bidIv":"0.5944","askPrice":"1790","askSize":"2.84","askIv":"0.6099","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1777.78578784","indexPrice":"42276.21","markPriceIv":"0.6071","underlyingPrice":"43047.42898846","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.35024456","gamma":"0.00005382","vega":"42.01720365","theta":"-50.34325879","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:00.2467329Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"615","bidSize":"21.44","bidIv":"0.6174","askPrice":"695","askSize":"10.95","askIv":"0.6464","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.74218676","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16036753","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:00.2467498Z {"topic":"tickers.BTC-26JAN24-33000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-33000-P","bidPrice":"205","bidSize":"8","bidIv":"0.6801","askPrice":"260","askSize":"8","askIv":"0.7195","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"212.14108574","indexPrice":"42276.21","markPriceIv":"0.6856","underlyingPrice":"43047.42898846","openInterest":"22.22","turnover24h":"0","volume24h":"0","totalVolume":"128","totalTurnover":"5346259","delta":"-0.05915148","gamma":"0.00001516","vega":"13.35963956","theta":"-18.07676512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467518Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8338","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13263.40144998","indexPrice":"42276.21","markPriceIv":"0.7087","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94526409","gamma":"0.00001627","vega":"10.65129809","theta":"-20.58544747","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467704Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.6252","askPrice":"315.1","askSize":"179.5","askIv":"0.8239","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.45529521","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7933574","gamma":"0.00098607","vega":"1.15966273","theta":"-3.64619378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467771Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5467","askPrice":"4925","askSize":"21.43","askIv":"0.6885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4708.592442","indexPrice":"42276.21","markPriceIv":"0.6256","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69394984","gamma":"0.00005835","vega":"33.71802676","theta":"-57.52227921","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2467940Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2385","bidSize":"1.9","bidIv":"0.6065","askPrice":"2445","askSize":"2.1","askIv":"0.6221","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.45278856","indexPrice":"42276.21","markPriceIv":"0.6131","underlyingPrice":"42884.7068342","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48033353","gamma":"0.00006763","vega":"38.29733963","theta":"-64.02839479","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:00.2467962Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067200050","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.4","bidSize":"122.9","bidIv":"0.7941","askPrice":"6.2","askSize":"360","askIv":"0.8484","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58213199","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.25718244","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03895555","gamma":"0.00024984","vega":"0.34260425","theta":"-1.25608459","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:00.2468057Z {"topic":"tickers.BTC-19JAN24-34000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-34000-P","bidPrice":"105","bidSize":"8","bidIv":"0.6212","askPrice":"185","askSize":"3.45","askIv":"0.7014","lastPrice":"155","highPrice24h":"155","lowPrice24h":"135","markPrice":"170.80006446","indexPrice":"42276.21","markPriceIv":"0.6888","underlyingPrice":"42884.7068342","openInterest":"11.77","turnover24h":"504772.31680285","volume24h":"11.67","totalVolume":"12","totalTurnover":"509021","delta":"-0.05691355","gamma":"0.00001727","vega":"10.98426328","theta":"-20.63410959","predictedDeliveryPrice":"0","change24h":"-0.36734694"}}
2024-01-01T00:00:00.2468229Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.5732","askPrice":"5970","askSize":"16","askIv":"0.7824","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5769.45968045","indexPrice":"42276.21","markPriceIv":"0.6882","underlyingPrice":"42722.05467226","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.81589664","gamma":"0.00005137","vega":"20.03449018","theta":"-60.82311944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2468237Z {"topic":"tickers.ETH-5JAN24-2425-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-P-5695227801-1704067200090","data":{"symbol":"ETH-5JAN24-2425-P","bidPrice":"142.6","bidSize":"186.4","bidIv":"0.4787","askPrice":"162.9","askSize":"182","askIv":"0.7647","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"152.10818597","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78843602","gamma":"0.00185617","vega":"0.7225657","theta":"-5.20837194","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2468774Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.6","bidSize":"55.4","bidIv":"0.5668","askPrice":"51.5","askSize":"55.4","askIv":"0.5962","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.10053547","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2291.00874507","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.44326254","gamma":"0.00271641","vega":"0.98580923","theta":"-6.62411426","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:00.2468796Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.2","bidSize":"26.7","bidIv":"0.6499","askPrice":"9.6","askSize":"191.1","askIv":"0.6801","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.10504203","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2291.00874507","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10944364","gamma":"0.00112069","vega":"0.46768183","theta":"-3.61396497","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:00.2468849Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75975.95942475","indexPrice":"42276.21","markPriceIv":"0.8644","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81593822","gamma":"0.00000768","vega":"106.68163316","theta":"-17.0554195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469010Z {"topic":"tickers.ETH-5JAN24-1600-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-P-5676340033-1704067200050","data":{"symbol":"ETH-5JAN24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.1","askIv":"1.3776","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.2126114","indexPrice":"2281.55","markPriceIv":"1.1918","underlyingPrice":"2291.00874507","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.002331","gamma":"0.00002449","vega":"0.01818436","theta":"-0.2500534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469118Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0657","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.52433767","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88533892","gamma":"0.0017659","vega":"0.35410299","theta":"-4.5526511","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469222Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5307","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2545.31110205","indexPrice":"42276.21","markPriceIv":"0.6534","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14369505","gamma":"0.00000865","vega":"90.82545445","theta":"-10.97595911","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469239Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1878","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.71211657","indexPrice":"42276.21","markPriceIv":"1.1453","underlyingPrice":"42278.49471748","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.007768","gamma":"0.00000487","vega":"0.27291032","theta":"-15.62706527","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:00.2469246Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"20.5","bidSize":"290.1","bidIv":"0.4948","askPrice":"25","askSize":"8","askIv":"0.5617","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.60419279","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.3434643","gamma":"0.00382058","vega":"0.67243326","theta":"-7.58821709","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:00.2469311Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56308.14055252","indexPrice":"42276.21","markPriceIv":"0.8689","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83820621","gamma":"0.00000884","vega":"78.22921042","theta":"-18.95126953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469462Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695227801-1704067200090","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26820.02463217","indexPrice":"42276.21","markPriceIv":"0.6513","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76230455","gamma":"0.00001488","vega":"98.70439398","theta":"-17.92135718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469480Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067200050,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067200050","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.8561","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.55738917","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01161702","gamma":"0.00022221","vega":"0.0555152","theta":"-0.88929447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469487Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5266","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"21.06725149","indexPrice":"42276.21","markPriceIv":"0.6108","underlyingPrice":"42278.49471748","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06267377","gamma":"0.00005265","vega":"1.57477417","theta":"-48.08919078","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:00.2469494Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3986.18313071","indexPrice":"42276.21","markPriceIv":"0.3778","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.3966467","gamma":"0.00003197","vega":"123.03968232","theta":"-12.95846871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469582Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695227801-1704067200090","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.54950441","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87402691","gamma":"0.0027014","vega":"0.28573552","theta":"-5.94643856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469594Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067200067,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067200067","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"235","bidSize":"1","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6853","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"386.9788643","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69650884","gamma":"0.00021102","vega":"4.46564763","theta":"-96.4826242","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:00.2469711Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1195.53279272","indexPrice":"42276.21","markPriceIv":"0.5164","underlyingPrice":"45537.76860518","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12392088","gamma":"0.00001242","vega":"65.30862838","theta":"-9.40294922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469884Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067200050","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.54177439","indexPrice":"42276.21","markPriceIv":"0.6535","underlyingPrice":"45537.76860518","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.0731752","gamma":"0.00000666","vega":"44.34040666","theta":"-8.07841123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469915Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067200090,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695227801-1704067200090","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"130.1","bidIv":"0.4766","askPrice":"8.1","askSize":"233.3","askIv":"0.5222","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.51828166","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.1917559","gamma":"0.00389637","vega":"0.37675654","theta":"-7.16767862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2469984Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067200160","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"285","bidSize":"12.88","bidIv":"0.4538","askPrice":"325","askSize":"2.72","askIv":"0.4952","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"292.50499178","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.3666888","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:00.2470121Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067200160","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1055","bidSize":"1","bidIv":"0","askPrice":"1360","askSize":"16","askIv":"0.6852","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1206.26858668","indexPrice":"42276.21","markPriceIv":"0.4847","underlyingPrice":"42329.16390034","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81495491","gamma":"0.00021532","vega":"6.8300663","theta":"-124.12986745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2470304Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067200160","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1640","bidSize":"14.91","bidIv":"0.6047","askPrice":"1760","askSize":"13.11","askIv":"0.6366","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.93672446","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42124204","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:00.2470442Z {"topic":"tickers.BTC-26JAN24-38500-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-C-6073760696-1704067200160","data":{"symbol":"BTC-26JAN24-38500-C","bidPrice":"5320","bidSize":"12","bidIv":"0.5584","askPrice":"5810","askSize":"12","askIv":"0.7028","lastPrice":"6545","highPrice24h":"0","lowPrice24h":"0","markPrice":"5518.35512008","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"10.11","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"1224052","delta":"0.77827416","gamma":"0.00004239","vega":"33.73020187","theta":"-41.1931691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2470665Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067200149","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.6","bidSize":"55.4","bidIv":"0.5668","askPrice":"51.5","askSize":"55.4","askIv":"0.5962","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.13053697","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2291.00874507","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.44344679","gamma":"0.00271668","vega":"0.98584425","theta":"-6.62436727","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:00.2470738Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067200160,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067200160","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5515","askPrice":"4270","askSize":"20.99","askIv":"0.6958","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4018.54552036","indexPrice":"42276.21","markPriceIv":"0.6197","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71594908","gamma":"0.00005692","vega":"32.57806449","theta":"-55.05795538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2470895Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067200149","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.6","bidSize":"2.3","bidIv":"0.5262","askPrice":"24.9","askSize":"73.2","askIv":"0.5602","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.60419279","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.3434643","gamma":"0.00382058","vega":"0.67243326","theta":"-7.58821709","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:00.2470906Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"505","bidSize":"18.93","bidIv":"0.6326","askPrice":"570","askSize":"1.94","askIv":"0.657","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.0200032","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15917765","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:00.2471072Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067200167","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2105","bidSize":"16","bidIv":"0.3987","askPrice":"2425","askSize":"16","askIv":"0.6539","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2277.34392977","indexPrice":"42276.21","markPriceIv":"0.5469","underlyingPrice":"42481.16109106","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79711339","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:00.2471293Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067200167","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26128.57691102","indexPrice":"42276.21","markPriceIv":"0.8251","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95654157","gamma":"0.0000035","vega":"29.41717483","theta":"-6.76713591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2471410Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067200167","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.05","bidIv":"0.6095","askPrice":"2405","askSize":"2.06","askIv":"0.625","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2330.66434828","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43047.42898846","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47753957","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:00.2471541Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067200167,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067200167","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"190","bidSize":"2.58","bidIv":"0.5313","askPrice":"205","askSize":"2.6","askIv":"0.5472","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.25458117","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19797816","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2472181Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067200149,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067200149","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.33701074","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.059503","gamma":"0.00002028","vega":"2.55199358","theta":"-1.27748904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2472700Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.05104959","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86875447","gamma":"0.00016732","vega":"2.49708574","theta":"-1.53401367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2472864Z {"topic":"tickers.ETH-29MAR24-2300-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-2300-P","bidPrice":"180","bidSize":"0.1","bidIv":"0.4783","askPrice":"309.8","askSize":"30","askIv":"0.7662","lastPrice":"230.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"226.89708979","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.69857978","openInterest":"82.8","turnover24h":"0","volume24h":"0","totalVolume":"83","totalTurnover":"201365","delta":"-0.39434701","gamma":"0.0005637","vega":"4.5131534","theta":"-1.48738984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2472970Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067200190","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"311.2","bidSize":"32.7","bidIv":"0.2989","askPrice":"751.2","askSize":"32.5","askIv":"0.8188","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.82545671","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47559053","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2473112Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067200190,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695227801-1704067200190","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09247122","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474292","gamma":"0.00000833","vega":"0.16176922","theta":"-0.12940838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2473213Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56089.80396492","indexPrice":"42276.21","markPriceIv":"0.8597","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95724606","gamma":"0.00000487","vega":"19.77286368","theta":"-9.62131506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2473577Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1145","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5767.24175647","indexPrice":"42276.21","markPriceIv":"0.5451","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50617197","gamma":"0.00003367","vega":"86.71936159","theta":"-26.75626308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2473709Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6871","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.44962102","indexPrice":"42276.21","markPriceIv":"0.5359","underlyingPrice":"44193.21333029","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.27228427","gamma":"0.00002851","vega":"72.18468717","theta":"-21.89391313","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2473982Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067200059","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.6212","askPrice":"202.4","askSize":"248.9","askIv":"0.6845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.79878178","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66040795","gamma":"0.00106139","vega":"1.89941448","theta":"-3.44660348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2474144Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8226","askPrice":"6.9","askSize":"65","askIv":"0.8667","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37422431","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.25718244","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04149651","gamma":"0.00026414","vega":"0.36064841","theta":"-1.31652862","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:00.2474310Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.8","bidSize":"311.5","bidIv":"0.6807","askPrice":"47","askSize":"311.5","askIv":"0.7118","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.05569831","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27483224","gamma":"0.00117748","vega":"1.35504552","theta":"-4.16904801","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:00.2474446Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6322","askPrice":"144","askSize":"405.4","askIv":"0.714","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.79556986","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60353744","gamma":"0.00139409","vega":"1.56570707","theta":"-4.7012697","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475088Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20784.87389056","indexPrice":"42276.21","markPriceIv":"0.6731","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.913296","gamma":"0.00001408","vega":"26.3346492","theta":"-16.61775996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475097Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2926","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.96617975","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98830745","gamma":"0.0000792","vega":"0.12405381","theta":"-0.51951546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475102Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"1.9","bidSize":"110.4","bidIv":"0.7648","askPrice":"3.6","askSize":"200","askIv":"0.8539","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61473872","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2291.00874507","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03398815","gamma":"0.0003747","vega":"0.18829937","theta":"-1.75206787","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:00.2475110Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6178","askPrice":"2805","askSize":"0.05","askIv":"0.6909","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2682.3703883","indexPrice":"42276.21","markPriceIv":"0.6496","underlyingPrice":"42722.05467226","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57930605","gamma":"0.00007998","vega":"29.4379708","theta":"-84.35373279","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:00.2475115Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.3","bidSize":"24.3","bidIv":"0.5975","askPrice":"23.5","askSize":"101.8","askIv":"0.625","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.43100364","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2291.00874507","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25337764","gamma":"0.00209563","vega":"0.79889802","theta":"-5.63940613","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:00.2475223Z {"topic":"tickers.ETH-5JAN24-2250-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2250-C","bidPrice":"78.5","bidSize":"0.3","bidIv":"0.5635","askPrice":"83.4","askSize":"270.3","askIv":"0.6151","lastPrice":"70.7","highPrice24h":"88.3","lowPrice24h":"70.7","markPrice":"80.63965325","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2291.00874507","openInterest":"87.9","turnover24h":"36761.95108711","volume24h":"16","totalVolume":"139","totalTurnover":"306673","delta":"0.6235248","gamma":"0.00259486","vega":"0.94773952","theta":"-6.40957283","predictedDeliveryPrice":"0","change24h":"-0.27857143"}}
2024-01-01T00:00:00.2475354Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10681.34693382","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76005422","gamma":"0.00003017","vega":"51.82882595","theta":"-30.02463636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475461Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0","askPrice":"231.3","askSize":"124.8","askIv":"0.8608","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.21451137","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2291.00874507","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.91214679","gamma":"0.00092549","vega":"0.39814999","theta":"-3.1716596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475523Z {"topic":"tickers.ETH-5JAN24-1400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-1400-C","bidPrice":"885.9","bidSize":"7.4","bidIv":"0","askPrice":"896.1","askSize":"120.1","askIv":"2.3784","lastPrice":"893.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"891.07452985","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2291.00874507","openInterest":"16.6","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"40902","delta":"0.99934656","gamma":"0.00000633","vega":"0.00568154","theta":"-0.09449425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475784Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6364.79776213","indexPrice":"42276.21","markPriceIv":"0.5974","underlyingPrice":"43619.42625752","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.60217395","gamma":"0.00003874","vega":"64.326167","theta":"-36.02446709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475797Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067200067","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10","bidSize":"46.7","bidIv":"0.5306","askPrice":"13.2","askSize":"46.7","askIv":"0.5922","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.59772177","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20518608","gamma":"0.00276817","vega":"0.51970274","theta":"-6.25587603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2475926Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6545","askPrice":"610","askSize":"9.79","askIv":"0.671","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.35255904","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19956574","gamma":"0.00005636","vega":"21.04869101","theta":"-61.19982802","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:00.2475962Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4421.91307854","indexPrice":"42276.21","markPriceIv":"0.5917","underlyingPrice":"43619.42625752","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.4901131","gamma":"0.00004043","vega":"66.49948353","theta":"-36.88349739","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2476048Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067200067","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.3893","askPrice":"90.9","askSize":"25.4","askIv":"0.7618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.82337253","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74470827","gamma":"0.0032816","vega":"0.58738622","theta":"-6.7411318","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2476143Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9690","askSize":"16","askIv":"1.2151","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9538.53433931","indexPrice":"42276.21","markPriceIv":"0.8416","underlyingPrice":"42481.16109106","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.98456688","gamma":"0.00000997","vega":"1.7963564","theta":"-17.44321674","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2476161Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0967","askPrice":"2705","askSize":"3.22","askIv":"0.6724","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2245.5014562","indexPrice":"42276.21","markPriceIv":"0.5951","underlyingPrice":"43619.42625752","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31042004","gamma":"0.00003558","vega":"58.8597227","theta":"-32.83358916","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2476380Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4495","askPrice":"2955","askSize":"16","askIv":"0.702","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2803.15839818","indexPrice":"42276.21","markPriceIv":"0.5908","underlyingPrice":"42481.16109106","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80575151","gamma":"0.0001006","vega":"12.73218658","theta":"-86.78320621","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2476492Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067200059","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.8021","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.06799564","indexPrice":"2281.55","markPriceIv":"1.3043","underlyingPrice":"2281.81595324","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00256508","gamma":"0.00002944","vega":"0.00547766","theta":"-0.35722064","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:00.2476632Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"2.5","bidIv":"0.5209","askPrice":"775","askSize":"2.5","askIv":"0.5431","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.37246064","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41041637","gamma":"0.00015842","vega":"17.99886068","theta":"-110.12883783","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:00.2476742Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067200059","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.3","bidSize":"83.5","bidIv":"0.6459","askPrice":"1.7","askSize":"23","askIv":"0.6876","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.21582209","indexPrice":"2281.55","markPriceIv":"0.636","underlyingPrice":"2281.81595324","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06413045","gamma":"0.00095382","vega":"0.08652657","theta":"-2.75113304","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:00.2476882Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"8","bidIv":"0.6062","askPrice":"75","askSize":"8","askIv":"0.6591","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.32031652","indexPrice":"42276.21","markPriceIv":"0.6318","underlyingPrice":"42481.16109106","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04904588","gamma":"0.00003473","vega":"4.70113737","theta":"-34.26956537","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2477063Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.17","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3184.48235138","indexPrice":"42276.21","markPriceIv":"0.5997","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92753871","gamma":"0.00006786","vega":"4.67192523","theta":"-60.03378261","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2477278Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1140","askSize":"1","askIv":"0.5813","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1049.38161762","indexPrice":"42276.21","markPriceIv":"0.5111","underlyingPrice":"42379.83044678","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63124163","gamma":"0.00021782","vega":"12.7797098","theta":"-139.93856219","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:00.2477376Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"305","bidSize":"5.12","bidIv":"0.4879","askPrice":"330","askSize":"2.38","askIv":"0.5094","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.69496477","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29552392","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2477540Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.607","askPrice":"40","askSize":"9.56","askIv":"0.6231","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.16472076","indexPrice":"42276.21","markPriceIv":"0.6009","underlyingPrice":"42379.83044678","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03970015","gamma":"0.00004208","vega":"2.90215068","theta":"-37.36314804","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.2477671Z {"topic":"tickers.BTC-2JAN24-43500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-43500-P","bidPrice":"1145","bidSize":"16","bidIv":"0","askPrice":"1440","askSize":"1","askIv":"0.6817","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1304.39491993","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80981493","gamma":"0.00020983","vega":"6.9466712","theta":"-131.76346382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2482639Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695227801-1704067200090","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7376","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.80792447","indexPrice":"42276.21","markPriceIv":"0.6734","underlyingPrice":"43619.42625752","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.05671158","gamma":"0.00001015","vega":"19.00246123","theta":"-11.99566221","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2482666Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5221","askPrice":"9670","askSize":"12","askIv":"0.7087","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9532.71963236","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84078876","gamma":"0.00003235","vega":"27.50527313","theta":"-35.88581756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2482672Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067200112","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3205","bidSize":"1.2","bidIv":"0.5913","askPrice":"3300","askSize":"0.05","askIv":"0.6123","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3283.23535982","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43047.42898846","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52246044","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:00.2482961Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"925","bidSize":"1.8","bidIv":"0.605","askPrice":"985","askSize":"4.39","askIv":"0.6229","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"970.92613162","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22172584","gamma":"0.00004239","vega":"33.73020187","theta":"-41.1931691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2483475Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"400","bidSize":"21.99","bidIv":"0.6334","askPrice":"475","askSize":"8","askIv":"0.6679","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.56048776","indexPrice":"42276.21","markPriceIv":"0.6487","underlyingPrice":"43047.42898846","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11247869","gamma":"0.00002598","vega":"21.66783871","theta":"-27.74099114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2483870Z {"topic":"tickers.BTC-26JAN24-28000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-P-5695227801-1704067200090","data":{"symbol":"BTC-26JAN24-28000-P","bidPrice":"55","bidSize":"8","bidIv":"0.799","askPrice":"105","askSize":"8","askIv":"0.8885","lastPrice":"90","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.42225865","indexPrice":"42276.21","markPriceIv":"0.7863","underlyingPrice":"43047.42898846","openInterest":"40.63","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"6619205","delta":"-0.01462904","gamma":"0.00000416","vega":"4.20333803","theta":"-6.5226409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2484008Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5385","askPrice":"7820","askSize":"16","askIv":"0.7289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7624.33814925","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83594049","gamma":"0.00003949","vega":"23.77044198","theta":"-42.24570181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2484128Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"290","bidSize":"2.6","bidIv":"0.4277","askPrice":"340","askSize":"12.48","askIv":"0.479","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"313.59104034","indexPrice":"42276.21","markPriceIv":"0.4521","underlyingPrice":"42329.16390034","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38231314","gamma":"0.00032986","vega":"9.75901689","theta":"-165.42179234","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:00.2484146Z {"topic":"tickers.ETH-1JAN24-2200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2200-C","bidPrice":"76.1","bidSize":"120.2","bidIv":"0","askPrice":"88.9","askSize":"7.5","askIv":"1.2245","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"82.49881264","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96619403","gamma":"0.00054563","vega":"0.0517867","theta":"-1.72274249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2484335Z {"topic":"tickers.BTC-2JAN24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-40000-P","bidPrice":"35","bidSize":"4.96","bidIv":"0.5894","askPrice":"40","askSize":"19.11","askIv":"0.6066","lastPrice":"30","highPrice24h":"65","lowPrice24h":"30","markPrice":"34.06470602","indexPrice":"42276.21","markPriceIv":"0.5862","underlyingPrice":"42329.16390034","openInterest":"3","turnover24h":"59762.63010984","volume24h":"1.41","totalVolume":"6","totalTurnover":"244538","delta":"-0.05311744","gamma":"0.00007217","vega":"2.768587","theta":"-60.8527905","predictedDeliveryPrice":"0","change24h":"-0.72727273"}}
2024-01-01T00:00:00.2484444Z {"topic":"tickers.ETH-29MAR24-1700-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-1700-C","bidPrice":"708.8","bidSize":"20","bidIv":"0.5368","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"657.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"727.19642907","indexPrice":"2281.55","markPriceIv":"0.6311","underlyingPrice":"2383.69857978","openInterest":"355.2","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"810616","delta":"0.89325714","gamma":"0.00024866","vega":"2.15781292","theta":"-0.77079649","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2484678Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6737","askPrice":"228.6","askSize":"49.6","askIv":"0.799","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.43003098","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.69857978","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.38132481","gamma":"0.00046926","vega":"4.46963608","theta":"-1.75244322","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:00.2484707Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067200160","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6322","askPrice":"144","askSize":"405.4","askIv":"0.714","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.75435623","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60344238","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2484713Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5978","askPrice":"40","askSize":"8","askIv":"0.6448","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"35.82978614","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"42278.49471748","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.09482849","gamma":"0.0000703","vega":"2.15668099","theta":"-67.54993622","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.2484872Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"1.9","bidSize":"110.4","bidIv":"0.7648","askPrice":"3.6","askSize":"200","askIv":"0.8539","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61241349","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2291.00874507","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03396254","gamma":"0.00037448","vega":"0.18817687","theta":"-1.75093272","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:00.2484990Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7894","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15181.31128182","indexPrice":"42276.21","markPriceIv":"0.7162","underlyingPrice":"43047.42898846","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93135488","gamma":"0.00001629","vega":"14.99962842","theta":"-21.20034408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485017Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067200167","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.43172713","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9624095","gamma":"0.00001203","vega":"1.76648868","theta":"-1.0322251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485149Z {"topic":"tickers.BTC-26JAN24-47500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-P-5695227801-1704067200190","data":{"symbol":"BTC-26JAN24-47500-P","bidPrice":"5400","bidSize":"12","bidIv":"0.5445","askPrice":"5915","askSize":"12","askIv":"0.6758","lastPrice":"5485","highPrice24h":"5485","lowPrice24h":"4950","markPrice":"5712.08899182","indexPrice":"42276.21","markPriceIv":"0.6254","underlyingPrice":"43047.42898846","openInterest":"1.26","turnover24h":"1739.03086253","volume24h":"0.04","totalVolume":"2","totalTurnover":"85089","delta":"-0.69674547","gamma":"0.00004927","vega":"39.62324835","theta":"-48.90471789","predictedDeliveryPrice":"0","change24h":"0.10808081"}}
2024-01-01T00:00:00.2485166Z {"topic":"tickers.ETH-29MAR24-2200-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-2200-C","bidPrice":"383.2","bidSize":"20","bidIv":"0.6295","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"0","lowPrice24h":"0","markPrice":"357.80296522","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.69857978","openInterest":"152.7","turnover24h":"0","volume24h":"0","totalVolume":"170","totalTurnover":"360607","delta":"0.66499675","gamma":"0.00054482","vega":"4.27213073","theta":"-1.37895496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485265Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2385","bidSize":"1.9","bidIv":"0.6065","askPrice":"2445","askSize":"2.1","askIv":"0.6221","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.91692538","indexPrice":"42276.21","markPriceIv":"0.6131","underlyingPrice":"42884.7068342","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48039899","gamma":"0.00006763","vega":"38.29677307","theta":"-64.027488","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:00.2485465Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5467","askPrice":"4925","askSize":"21.43","askIv":"0.6885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4709.26337854","indexPrice":"42276.21","markPriceIv":"0.6256","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69400638","gamma":"0.00005835","vega":"33.7144993","theta":"-57.51629776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485597Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8338","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13264.31600548","indexPrice":"42276.21","markPriceIv":"0.7087","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94527989","gamma":"0.00001627","vega":"10.6486228","theta":"-20.58029001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485672Z {"topic":"tickers.BTC-2JAN24-43500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-P-5695227801-1704067200190","data":{"symbol":"BTC-2JAN24-43500-P","bidPrice":"1145","bidSize":"16","bidIv":"0","askPrice":"1435","askSize":"0.53","askIv":"0.6757","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1304.39491993","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80981493","gamma":"0.00020983","vega":"6.9466712","theta":"-131.76346382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2485906Z {"topic":"tickers.BTC-28JUN24-23000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-23000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"698.97490157","indexPrice":"42276.21","markPriceIv":"0.7342","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05652621","gamma":"0.00000485","vega":"36.28305229","theta":"-7.42685685","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2486059Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4788","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.77539752","indexPrice":"42276.21","markPriceIv":"0.5812","underlyingPrice":"45537.76860518","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09485533","gamma":"0.00000911","vega":"53.88927538","theta":"-8.73162223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2486222Z {"topic":"tickers.BTC-19JAN24-34000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-34000-P","bidPrice":"105","bidSize":"8","bidIv":"0.6212","askPrice":"185","askSize":"3.45","askIv":"0.7014","lastPrice":"155","highPrice24h":"155","lowPrice24h":"135","markPrice":"170.85491217","indexPrice":"42276.21","markPriceIv":"0.6888","underlyingPrice":"42884.7068342","openInterest":"11.77","turnover24h":"504772.31680285","volume24h":"11.67","totalVolume":"12","totalTurnover":"509021","delta":"-0.05693021","gamma":"0.00001727","vega":"10.98654323","theta":"-20.63840555","predictedDeliveryPrice":"0","change24h":"-0.36734694"}}
2024-01-01T00:00:00.2489001Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.5989","askPrice":"215.5","askSize":"286.6","askIv":"0.7834","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.54741527","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.25718244","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.73598145","gamma":"0.00115843","vega":"1.32804848","theta":"-4.07045724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2489297Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2409","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28885582","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2291.00874507","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00351479","gamma":"0.00003799","vega":"0.02633627","theta":"-0.33811284","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:00.2489427Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067200050","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71094.16754585","indexPrice":"42276.21","markPriceIv":"0.8511","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80715496","gamma":"0.00000803","vega":"109.79336129","theta":"-17.28310722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2489436Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.1","bidSize":"83.8","bidIv":"0.6844","askPrice":"7.8","askSize":"200","askIv":"0.7272","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83531645","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2291.00874507","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08711909","gamma":"0.00090246","vega":"0.39566429","theta":"-3.21214134","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:00.2489561Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695227801-1704067200090","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42201.32533359","indexPrice":"42276.21","markPriceIv":"0.7547","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72612877","gamma":"0.00001101","vega":"133.50712906","theta":"-18.6350829","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2489628Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.5","bidSize":"205.6","bidIv":"0.5782","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.77319238","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2291.00874507","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35878909","gamma":"0.00253022","vega":"0.93283876","theta":"-6.36785574","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:00.2489724Z {"topic":"tickers.ETH-28JUN24-3000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-3000-C","bidPrice":"98","bidSize":"10","bidIv":"0.3866","askPrice":"330","askSize":"0.1","askIv":"0.7454","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"263.22319526","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"102.2","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"225968","delta":"0.41510834","gamma":"0.00035007","vega":"6.71208646","theta":"-1.21061451","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2489843Z {"topic":"tickers.ETH-5JAN24-2200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2200-C","bidPrice":"105.9","bidSize":"20","bidIv":"0.482","askPrice":"123","askSize":"216.2","askIv":"0.6972","lastPrice":"203.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"115.31736906","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2291.00874507","openInterest":"15.1","turnover24h":"0","volume24h":"0","totalVolume":"48","totalTurnover":"105078","delta":"0.74198648","gamma":"0.00214349","vega":"0.80652235","theta":"-5.61887204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490128Z {"topic":"tickers.ETH-5JAN24-2000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2000-C","bidPrice":"287.7","bidSize":"120.7","bidIv":"0","askPrice":"301.6","askSize":"120.7","askIv":"0.9693","lastPrice":"385.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.70910211","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2291.00874507","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"18824","delta":"0.95403889","gamma":"0.0005093","vega":"0.24066882","theta":"-2.1058981","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490156Z {"topic":"tickers.ETH-28JUN24-2200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-2200-C","bidPrice":"412.4","bidSize":"0.3","bidIv":"0.4085","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"532.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.20034771","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"4.2","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"7865","delta":"0.68232204","gamma":"0.00035737","vega":"6.13779083","theta":"-0.99164175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490162Z {"topic":"tickers.ETH-28JUN24-1750-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-1750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"490","highPrice24h":"0","lowPrice24h":"0","markPrice":"828.09363779","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"835.3","turnover24h":"0","volume24h":"0","totalVolume":"893","totalTurnover":"1653311","delta":"0.83504664","gamma":"0.00022287","vega":"4.27278845","theta":"-0.77057723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490316Z {"topic":"tickers.BTC-28JUN24-37000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4860","askSize":"1.5","askIv":"0.7433","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1765.00073397","indexPrice":"42276.21","markPriceIv":"0.4273","underlyingPrice":"45537.76860518","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"14672","delta":"-0.19959639","gamma":"0.00002051","vega":"89.25387312","theta":"-10.63130484","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490329Z {"topic":"tickers.ETH-28JUN24-1300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-1300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1218.64582002","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92145904","gamma":"0.00010645","vega":"2.52401511","theta":"-0.56296876","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490339Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200131","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.3","bidSize":"36","bidIv":"0.5243","askPrice":"25","askSize":"69.4","askIv":"0.5639","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.95275407","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35560075","gamma":"0.00381862","vega":"0.68101083","theta":"-7.78703076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490506Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.18242711","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.08276551","gamma":"0.00010116","vega":"1.78856689","theta":"-1.30180862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2490663Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067200059","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"46.7","askIv":"0.8108","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74484218","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.11410121","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.02053987","gamma":"0.00049581","vega":"0.06837076","theta":"-1.85500294","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:00.2490981Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0651","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.69582974","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.69857978","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18729031","gamma":"0.00024397","vega":"3.15404942","theta":"-1.67855921","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2491147Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.6671","askPrice":"253.8","askSize":"50.8","askIv":"0.7913","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"197.0386234","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.69857978","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41502533","gamma":"0.00049747","vega":"4.57158026","theta":"-1.72941062","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2491296Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.6207","askPrice":"898","askSize":"39","askIv":"1.7543","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"415.0429473","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72389503","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2491422Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5034","askPrice":"1808.1","askSize":"0.1","askIv":"4.2782","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"772.11844015","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.69857978","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.90573711","gamma":"0.0002215","vega":"1.97064254","theta":"-0.72169693","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2491548Z {"topic":"tickers.ETH-29MAR24-1200-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-1200-C","bidPrice":"1011.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1197.87459652","indexPrice":"2281.55","markPriceIv":"0.8443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96857497","gamma":"0.00007143","vega":"0.82914829","theta":"-0.3962128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2492867Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.74635448","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9987611","gamma":"0.00000176","vega":"0.04804787","theta":"-0.05398332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2492880Z {"topic":"tickers.ETH-23FEB24-2800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-2800-C","bidPrice":"95.1","bidSize":"66.1","bidIv":"0.6637","askPrice":"100.9","askSize":"70.9","askIv":"0.6825","lastPrice":"107.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.30213771","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.59188158","openInterest":"192.1","turnover24h":"0","volume24h":"0","totalVolume":"262","totalTurnover":"627601","delta":"0.29283881","gamma":"0.00056696","vega":"3.0936407","theta":"-1.95522519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2493380Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5806","askPrice":"3410","askSize":"17.53","askIv":"0.6458","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3297.67055522","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.578694","gamma":"0.00006606","vega":"37.59551417","theta":"-63.17418458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2493666Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1090","bidSize":"3.46","bidIv":"0.6061","askPrice":"1175","askSize":"5.27","askIv":"0.6322","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.56445769","indexPrice":"42276.21","markPriceIv":"0.6197","underlyingPrice":"42884.7068342","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.2839959","gamma":"0.00005691","vega":"32.57579033","theta":"-55.05407722","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:00.2493826Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.948","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11389.92769991","indexPrice":"42276.21","markPriceIv":"0.7718","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95097845","gamma":"0.00001748","vega":"7.6427976","theta":"-26.02368064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494115Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5771","askPrice":"3960","askSize":"21.53","askIv":"0.7457","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3728.34790004","indexPrice":"42276.21","markPriceIv":"0.6608","underlyingPrice":"42722.05467226","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68533","gamma":"0.00007139","vega":"26.73117969","theta":"-77.92480596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494139Z {"topic":"tickers.BTC-28JUN24-25000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-P-5676340033-1704067200149","data":{"symbol":"BTC-28JUN24-25000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"781.83731789","indexPrice":"42276.21","markPriceIv":"0.6794","underlyingPrice":"45537.76860518","openInterest":"0.94","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104568","delta":"-0.06714596","gamma":"0.000006","vega":"41.50339517","theta":"-7.86124332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494152Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1535","bidSize":"18.85","bidIv":"0.6296","askPrice":"1605","askSize":"4.21","askIv":"0.6534","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.53635732","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41792563","gamma":"0.0000806","vega":"29.39552673","theta":"-83.4582161","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:00.2494292Z {"topic":"tickers.BTC-28JUN24-19000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-P-5695227801-1704067200190","data":{"symbol":"BTC-28JUN24-19000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"410","highPrice24h":"0","lowPrice24h":"0","markPrice":"558.06664251","indexPrice":"42276.21","markPriceIv":"0.8582","underlyingPrice":"45537.76860518","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"148992","delta":"-0.03971957","gamma":"0.00000313","vega":"27.34936679","theta":"-6.54349835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494313Z {"topic":"tickers.ETH-23FEB24-2350-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-2350-C","bidPrice":"228.8","bidSize":"45","bidIv":"0.6344","askPrice":"235.4","askSize":"38.2","askIv":"0.653","lastPrice":"252.2","highPrice24h":"252.2","lowPrice24h":"252.2","markPrice":"233.76387439","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.59188158","openInterest":"46.2","turnover24h":"39780.1007118","volume24h":"16.7","totalVolume":"63","totalTurnover":"148870","delta":"0.55175468","gamma":"0.00067809","vega":"3.558926","theta":"-2.1635054","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:00.2494318Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695227801-1704067200090","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7311","askPrice":"105","askSize":"7.26","askIv":"0.78","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.88103383","indexPrice":"42276.21","markPriceIv":"0.7467","underlyingPrice":"42722.05467226","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.03581126","gamma":"0.00001401","vega":"5.92742379","theta":"-19.52609194","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494389Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067200067","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"206","bidSize":"29.4","bidIv":"0.3291","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.33451606","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48367011","gamma":"0.00045735","vega":"8.5951308","theta":"-0.64256228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494399Z {"topic":"tickers.ETH-23FEB24-1800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-1800-C","bidPrice":"566.9","bidSize":"20","bidIv":"0.4915","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"645.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.67786207","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"723058","delta":"0.87543363","gamma":"0.00033221","vega":"1.84756892","theta":"-1.19005748","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494468Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695227801-1704067200090","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4785","askSize":"16","askIv":"0.8287","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4635.19973748","indexPrice":"42276.21","markPriceIv":"0.6615","underlyingPrice":"42481.16109106","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91407158","gamma":"0.00005124","vega":"7.26173133","theta":"-55.42023949","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494524Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.4","bidSize":"27.9","bidIv":"0.7814","askPrice":"17.7","askSize":"171.7","askIv":"0.8182","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.70520773","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.7953984","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.0775315","gamma":"0.00029786","vega":"0.88840814","theta":"-1.39657628","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494532Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17207.86109878","indexPrice":"42276.21","markPriceIv":"0.6376","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79339671","gamma":"0.0000206","vega":"62.05487447","theta":"-22.39294745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494610Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5142","askPrice":"1715","askSize":"22.5","askIv":"0.6066","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1613.22664615","indexPrice":"42276.21","markPriceIv":"0.5486","underlyingPrice":"42481.16109106","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.64289162","gamma":"0.00014692","vega":"17.26882662","theta":"-109.3064116","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:00.2494653Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067200067","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.9","bidSize":"65.9","bidIv":"0.659","askPrice":"96.9","askSize":"52.8","askIv":"0.6763","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.9428863","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.7953984","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37075546","gamma":"0.0009245","vega":"2.31205428","theta":"-3.04746138","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:00.2494662Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0905","askPrice":"6200","askSize":"1.1","askIv":"0.6642","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.81849235","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47411595","gamma":"0.00003386","vega":"86.54712661","theta":"-26.49631866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494753Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067200059","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.1","bidSize":"204.7","bidIv":"0.4569","askPrice":"20.9","askSize":"61.1","askIv":"0.509","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.55173936","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41232753","gamma":"0.00583209","vega":"0.53741019","theta":"-9.74326804","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:00.2494765Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"5.2","bidIv":"0.5304","askPrice":"300","askSize":"4.98","askIv":"0.5497","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.74298332","indexPrice":"42276.21","markPriceIv":"0.5467","underlyingPrice":"42481.16109106","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20269914","gamma":"0.00011154","vega":"13.06355073","theta":"-82.39907238","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:00.2494792Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6184","askPrice":"229.7","askSize":"207.6","askIv":"0.678","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.67299222","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.7953984","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.65630205","gamma":"0.00092316","vega":"2.25145914","theta":"-2.89402845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494797Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1919.03286616","indexPrice":"42276.21","markPriceIv":"0.5393","underlyingPrice":"44193.21333029","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24145161","gamma":"0.00002661","vega":"67.80574781","theta":"-20.69835892","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494917Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067200059","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.067","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.88538701","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97999588","gamma":"0.00051268","vega":"0.06685588","theta":"-1.71534552","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2494925Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7902","askPrice":"20","askSize":"1","askIv":"0.9371","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.37182264","indexPrice":"42276.21","markPriceIv":"0.8256","underlyingPrice":"42481.16109106","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.00585107","gamma":"0.00000436","vega":"0.76968687","theta":"-7.3317952","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2494930Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"719.13273063","indexPrice":"42276.21","markPriceIv":"0.5883","underlyingPrice":"44193.21333029","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.10379819","gamma":"0.00001411","vega":"39.20255149","theta":"-13.05293094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495058Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695227801-1704067200090","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.61261426","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"44193.21333029","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.03978968","gamma":"0.00000581","vega":"18.65400485","theta":"-7.17904315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495092Z {"topic":"tickers.ETH-1JAN24-2450-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2450-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.4","askSize":"0.1","askIv":"1.0799","lastPrice":"1.1","highPrice24h":"1.1","lowPrice24h":"0.6","markPrice":"0.20889424","indexPrice":"2281.55","markPriceIv":"0.9913","underlyingPrice":"2281.81595324","openInterest":"1.7","turnover24h":"2520.09763004","volume24h":"1.1","totalVolume":"3","totalTurnover":"6202","delta":"0.00918473","gamma":"0.00012067","vega":"0.01706248","theta":"-0.84565104","predictedDeliveryPrice":"0","change24h":"0.1"}}
2024-01-01T00:00:00.2495139Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1940","askSize":"1","askIv":"0.6602","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1817.42413439","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80202184","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495215Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067200067","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"89.6","bidIv":"0.4501","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.89914215","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29153217","gamma":"0.00352465","vega":"0.23663343","theta":"-5.56816449","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:00.2495225Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067200050","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8536","askPrice":"3000","askSize":"3","askIv":"1.9349","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.62354834","indexPrice":"42276.21","markPriceIv":"0.8111","underlyingPrice":"44193.21333029","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01438552","gamma":"0.00000208","vega":"7.94200857","theta":"-3.64588471","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:00.2495376Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18872.95315087","indexPrice":"42276.21","markPriceIv":"0.6628","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89639577","gamma":"0.0000163","vega":"30.02677207","theta":"-18.65597863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495387Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5808","askPrice":"459.5","askSize":"127.1","askIv":"0.7749","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.57194054","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.7953984","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88206061","gamma":"0.00046299","vega":"1.20926138","theta":"-1.66465203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495495Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9840.85294506","indexPrice":"42276.21","markPriceIv":"0.6136","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73630496","gamma":"0.00003194","vega":"54.47775419","theta":"-31.33500343","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495585Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.9315","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"729.18669603","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.7953984","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.9691144","gamma":"0.00014185","vega":"0.42653895","theta":"-0.67598654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495601Z {"topic":"tickers.ETH-5JAN24-2200-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2200-C","bidPrice":"105.9","bidSize":"20","bidIv":"0.482","askPrice":"123","askSize":"216.2","askIv":"0.6972","lastPrice":"203.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"115.26697092","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2291.00874507","openInterest":"15.1","turnover24h":"0","volume24h":"0","totalVolume":"48","totalTurnover":"105078","delta":"0.74184129","gamma":"0.00214418","vega":"0.8067327","theta":"-5.62035255","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495682Z {"topic":"tickers.ETH-23FEB24-3800-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-C-6073760696-1704067200160","data":{"symbol":"ETH-23FEB24-3800-C","bidPrice":"18","bidSize":"89.5","bidIv":"0.7614","askPrice":"22.3","askSize":"82.1","askIv":"0.7962","lastPrice":"20.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"19.21563434","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.59188158","openInterest":"39.3","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"94631","delta":"0.06990332","gamma":"0.00019319","vega":"1.20668651","theta":"-0.87299969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2495801Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2409","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28861355","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2291.00874507","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00351218","gamma":"0.00003796","vega":"0.02631785","theta":"-0.33787732","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:00.2495915Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.1675028","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09109187","gamma":"0.00011237","vega":"1.92139219","theta":"-1.35235123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2496027Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067200160","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.1908311","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.67408689","gamma":"0.00022786","vega":"7.76983832","theta":"-1.05392329","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2496157Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.5","bidSize":"205.6","bidIv":"0.5782","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74878346","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2291.00874507","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35861723","gamma":"0.00252987","vega":"0.93265462","theta":"-6.36661577","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:00.2496303Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067200160","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7262","askPrice":"157.8","askSize":"37.6","askIv":"0.9606","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.19224096","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.69857978","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23848035","gamma":"0.00031128","vega":"3.63281449","theta":"-1.74524979","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:00.2500049Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4874","askPrice":"650","askSize":"2.2","askIv":"0.5283","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"615.12972553","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46157536","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2500207Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067200112","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.5127","askPrice":"135","askSize":"3.88","askIv":"0.5398","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.59449453","indexPrice":"42276.21","markPriceIv":"0.5341","underlyingPrice":"42379.83044678","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13918324","gamma":"0.00012252","vega":"7.51195295","theta":"-85.95850762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2500368Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067200050","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8008","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2224.42905114","indexPrice":"42276.21","markPriceIv":"0.585","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9186717","gamma":"0.00010058","vega":"3.85112827","theta":"-84.48183247","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2500491Z {"topic":"tickers.BTC-2JAN24-42750-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-42750-P","bidPrice":"650","bidSize":"23.75","bidIv":"0.3951","askPrice":"810","askSize":"1","askIv":"0.5608","lastPrice":"555","highPrice24h":"595","lowPrice24h":"520","markPrice":"713.34109144","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"3.87","turnover24h":"165851.57191659","volume24h":"3.88","totalVolume":"4","totalTurnover":"165852","delta":"-0.63331121","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2500610Z {"topic":"tickers.BTC-2JAN24-41250-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-P-5695227801-1704067200090","data":{"symbol":"BTC-2JAN24-41250-P","bidPrice":"105","bidSize":"5.62","bidIv":"0.4513","askPrice":"125","askSize":"15.7","askIv":"0.4815","lastPrice":"80","highPrice24h":"120","lowPrice24h":"80","markPrice":"127.10468634","indexPrice":"42276.21","markPriceIv":"0.4847","underlyingPrice":"42329.16390034","openInterest":"2.07","turnover24h":"155027.47628403","volume24h":"3.64","totalVolume":"4","totalTurnover":"155028","delta":"-0.18504509","gamma":"0.00021532","vega":"6.8300663","theta":"-124.12986745","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2501155Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"0.49","askIv":"1.0825","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.52185325","indexPrice":"42276.21","markPriceIv":"0.9561","underlyingPrice":"42278.49471748","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02663445","gamma":"0.00001682","vega":"0.78739825","theta":"-37.6385084","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.2501830Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067200149","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5767.24175647","indexPrice":"42276.21","markPriceIv":"0.5451","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50617197","gamma":"0.00003367","vega":"86.71936159","theta":"-26.75626308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2501849Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067200149","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7902","askPrice":"20","askSize":"1","askIv":"0.9371","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.39439301","indexPrice":"42276.21","markPriceIv":"0.8258","underlyingPrice":"42481.16109106","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.0058661","gamma":"0.00000436","vega":"0.77141991","theta":"-7.35021443","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2502543Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.3","bidSize":"386.7","bidIv":"0.6765","askPrice":"52","askSize":"303.7","askIv":"0.7027","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.64735335","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30136792","gamma":"0.00123754","vega":"1.41531154","theta":"-4.32742607","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:00.2502814Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.6291","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.82766514","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99649166","gamma":"0.00002382","vega":"0.04278571","theta":"-0.20547705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2502979Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067200160","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.89001434","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.9363902","gamma":"0.00019024","vega":"1.12172453","theta":"-0.76609764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503001Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.2","bidSize":"68.8","bidIv":"0.7159","askPrice":"5.7","askSize":"200","askIv":"0.7644","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.85144059","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2291.00874507","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06261443","gamma":"0.00066867","vega":"0.30744857","theta":"-2.61741881","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:00.2503053Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.8","bidSize":"38.6","bidIv":"0.588","askPrice":"29.1","askSize":"84.7","askIv":"0.6144","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503154Z {"topic":"tickers.ETH-29MAR24-2000-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-2000-C","bidPrice":"497.5","bidSize":"20","bidIv":"0.6134","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"572","highPrice24h":"0","lowPrice24h":"0","markPrice":"482.13758431","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.69857978","openInterest":"331.3","turnover24h":"0","volume24h":"0","totalVolume":"415","totalTurnover":"937126","delta":"0.7782076","gamma":"0.0004451","vega":"3.4882988","theta":"-1.12534358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503170Z {"topic":"tickers.ETH-5JAN24-2225-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2225-C","bidPrice":"95.1","bidSize":"0.3","bidIv":"0.5708","askPrice":"105.1","askSize":"342.2","askIv":"0.6826","lastPrice":"91.8","highPrice24h":"121.9","lowPrice24h":"91.8","markPrice":"97.13170867","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"41.9","turnover24h":"2989.25688372","volume24h":"1.3","totalVolume":"46","totalTurnover":"104045","delta":"0.68615394","gamma":"0.0023945","vega":"0.88540322","theta":"-6.06185882","predictedDeliveryPrice":"0","change24h":"-0.40697675"}}
2024-01-01T00:00:00.2503298Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067200167","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.5989","askPrice":"215.5","askSize":"286.6","askIv":"0.7834","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.49717545","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.25718244","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.73590252","gamma":"0.00115864","vega":"1.32821078","theta":"-4.07095887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503383Z {"topic":"tickers.ETH-5JAN24-2050-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2050-C","bidPrice":"240.1","bidSize":"122.6","bidIv":"0","askPrice":"254","askSize":"122.6","askIv":"0.8869","lastPrice":"228.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"246.74487386","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2291.00874507","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4833","delta":"0.92938316","gamma":"0.00076037","vega":"0.33743772","theta":"-2.77285708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503505Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"46.7","askIv":"0.8362","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86991349","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01778981","gamma":"0.00031801","vega":"0.0801218","theta":"-1.29431707","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503695Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.8","bidSize":"137.2","bidIv":"0.5211","askPrice":"18.4","askSize":"137.2","askIv":"0.5803","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.30828908","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27228673","gamma":"0.00332676","vega":"0.60701512","theta":"-7.10147005","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.2503851Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2868","askPrice":"147.7","askSize":"7.8","askIv":"1.3778","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.78599526","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.81583716","gamma":"0.00264991","vega":"0.4866112","theta":"-5.72932777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2503946Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067200067","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"0.9073","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41491805","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.01125156","gamma":"0.00027082","vega":"0.0407753","theta":"-1.20792019","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2504473Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067200067","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"10.7","bidSize":"233.3","bidIv":"0.472","askPrice":"13.1","askSize":"89.9","askIv":"0.5234","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"12.01910244","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28404919","gamma":"0.00490931","vega":"0.46795358","theta":"-8.77611343","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:00.2504544Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6016.96265101","indexPrice":"42276.21","markPriceIv":"0.5961","underlyingPrice":"43619.42625752","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58456997","gamma":"0.00003924","vega":"65.01962521","theta":"-36.33342557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2504763Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4565","askSize":"4.13","askIv":"0.6561","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4134.16267643","indexPrice":"42276.21","markPriceIv":"0.5913","underlyingPrice":"43619.42625752","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.4702488","gamma":"0.00004036","vega":"66.33485262","theta":"-36.76646749","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2504907Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067200050","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"5.36","askIv":"0.6818","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1889.68343015","indexPrice":"42276.21","markPriceIv":"0.5983","underlyingPrice":"43619.42625752","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27293825","gamma":"0.00003333","vega":"55.43012288","theta":"-31.08679634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2505051Z {"topic":"tickers.BTC-23FEB24-28000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-P-5695227801-1704067200190","data":{"symbol":"BTC-23FEB24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"755","askSize":"0.02","askIv":"0.9815","lastPrice":"225","highPrice24h":"0","lowPrice24h":"0","markPrice":"190.50946555","indexPrice":"42276.21","markPriceIv":"0.7014","underlyingPrice":"43619.42625752","openInterest":"27.18","turnover24h":"0","volume24h":"0","totalVolume":"81","totalTurnover":"3598752","delta":"-0.03693076","gamma":"0.00000691","vega":"13.46314963","theta":"-8.85276682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2505226Z {"topic":"tickers.BTC-26JAN24-50000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-P-5695227801-1704067200190","data":{"symbol":"BTC-26JAN24-50000-P","bidPrice":"7450","bidSize":"12","bidIv":"0.5403","askPrice":"7935","askSize":"12","askIv":"0.6936","lastPrice":"7365","highPrice24h":"7720","lowPrice24h":"7365","markPrice":"7767.0983648","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"0.33","turnover24h":"431.37933215","volume24h":"0.01","totalVolume":"1","totalTurnover":"15020","delta":"-0.78744931","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.04598446"}}
2024-01-01T00:00:00.2505423Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2655","bidSize":"1.79","bidIv":"0.5929","askPrice":"2720","askSize":"0.05","askIv":"0.6073","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2714.35748783","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46543578","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:00.2505538Z {"topic":"tickers.BTC-26JAN24-38000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-38000-P","bidPrice":"820","bidSize":"4.46","bidIv":"0.6121","askPrice":"875","askSize":"9.84","askIv":"0.6295","lastPrice":"745","highPrice24h":"795","lowPrice24h":"745","markPrice":"852.95624094","indexPrice":"42276.21","markPriceIv":"0.6226","underlyingPrice":"43047.42898846","openInterest":"82.48","turnover24h":"57362.69893942","volume24h":"1.32","totalVolume":"159","totalTurnover":"6306265","delta":"-0.19978444","gamma":"0.00003963","vega":"31.72957517","theta":"-38.9882233","predictedDeliveryPrice":"0","change24h":"-0.1902174"}}
2024-01-01T00:00:00.2505892Z {"topic":"tickers.BTC-26JAN24-35000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-P-5676340033-1704067200149","data":{"symbol":"BTC-26JAN24-35000-P","bidPrice":"350","bidSize":"22.13","bidIv":"0.642","askPrice":"420","askSize":"8","askIv":"0.677","lastPrice":"415","highPrice24h":"0","lowPrice24h":"0","markPrice":"375.83920202","indexPrice":"42276.21","markPriceIv":"0.6553","underlyingPrice":"43047.42898846","openInterest":"34","turnover24h":"0","volume24h":"0","totalVolume":"152","totalTurnover":"6265698","delta":"-0.0993634","gamma":"0.00002351","vega":"19.8104096","theta":"-25.61958233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2506100Z {"topic":"tickers.BTC-26JAN24-26000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-P-5676340033-1704067200050","data":{"symbol":"BTC-26JAN24-26000-P","bidPrice":"30","bidSize":"8","bidIv":"0.8447","askPrice":"75","askSize":"8","askIv":"0.9649","lastPrice":"55","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.55620959","indexPrice":"42276.21","markPriceIv":"0.8355","underlyingPrice":"43047.42898846","openInterest":"26.8","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"2574308","delta":"-0.00817742","gamma":"0.00000236","vega":"2.53426116","theta":"-4.17869162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2506228Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067200050","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5455","askPrice":"6125","askSize":"20.08","askIv":"0.7081","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5902.44758394","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7641579","gamma":"0.00005041","vega":"29.59432493","theta":"-51.29669549","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2506403Z {"topic":"tickers.BTC-19JAN24-44000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-P-5676340033-1704067200149","data":{"symbol":"BTC-19JAN24-44000-P","bidPrice":"2855","bidSize":"26.09","bidIv":"0.5806","askPrice":"3095","askSize":"26.09","askIv":"0.6436","lastPrice":"3085","highPrice24h":"0","lowPrice24h":"0","markPrice":"2988.23276006","indexPrice":"42276.21","markPriceIv":"0.6157","underlyingPrice":"42884.7068342","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"858","delta":"-0.546604","gamma":"0.00006696","vega":"38.08113669","theta":"-63.94041972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509168Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067200149","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.45952333","indexPrice":"42276.21","markPriceIv":"0.6535","underlyingPrice":"45537.76860518","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.07316772","gamma":"0.00000666","vega":"44.33802935","theta":"-8.07797863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509339Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067200149","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8008","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2225.32170415","indexPrice":"42276.21","markPriceIv":"0.585","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91877042","gamma":"0.00010049","vega":"3.84749598","theta":"-84.40288395","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509511Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5806","askPrice":"3410","askSize":"17.53","askIv":"0.6458","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3298.22989026","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.57875796","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509560Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1090","bidSize":"3.46","bidIv":"0.6061","askPrice":"1175","askSize":"5.27","askIv":"0.6322","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.83868616","indexPrice":"42276.21","markPriceIv":"0.6197","underlyingPrice":"42884.7068342","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.28405093","gamma":"0.00005692","vega":"32.57806449","theta":"-55.05795538","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:00.2509639Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695227801-1704067200190","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7376","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.85720323","indexPrice":"42276.21","markPriceIv":"0.6734","underlyingPrice":"43619.42625752","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.0567204","gamma":"0.00001016","vega":"19.00440976","theta":"-11.99689486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509717Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695227801-1704067200190","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5385","askPrice":"7820","askSize":"16","askIv":"0.7289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7625.14666625","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83597879","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2509798Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695227801-1704067200190","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"930","bidSize":"4.39","bidIv":"0.6065","askPrice":"985","askSize":"4.39","askIv":"0.6229","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"970.92613162","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22172584","gamma":"0.00004239","vega":"33.73020187","theta":"-41.1931691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2510890Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067200067","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.8426","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.84340677","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95269333","gamma":"0.00117964","vega":"0.13621969","theta":"-3.09492272","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2511376Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067200059","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6193","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"132.11079245","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98897355","gamma":"0.00016211","vega":"0.02001261","theta":"-0.86594263","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:00.2511625Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067200160","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2380.10627241","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967221","gamma":"0.00000612","vega":"1.05854506","theta":"-0.7282144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2511650Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067200160","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.64841248","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80935382","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2511901Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067200160","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.2","bidSize":"68.8","bidIv":"0.7159","askPrice":"5.7","askSize":"200","askIv":"0.7644","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84716395","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2291.00874507","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06256881","gamma":"0.00066831","vega":"0.30726445","theta":"-2.61585829","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:00.2511928Z {"topic":"tickers.ETH-23FEB24-1800-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-C-6185287863-1704067200167","data":{"symbol":"ETH-23FEB24-1800-C","bidPrice":"566.9","bidSize":"20","bidIv":"0.4915","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"645.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.61707446","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.59188158","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"723058","delta":"0.87541058","gamma":"0.00033227","vega":"1.84775315","theta":"-1.1901764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2511935Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067200149","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6204","askPrice":"690","askSize":"10.39","askIv":"0.6581","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.39762056","indexPrice":"42276.21","markPriceIv":"0.6348","underlyingPrice":"42884.7068342","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846032","gamma":"0.00004279","vega":"25.08384684","theta":"-43.42070841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2512179Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.3907","askPrice":"9635","askSize":"16","askIv":"0.8808","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9457.06741742","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.92446706","gamma":"0.00002545","vega":"10.71432547","theta":"-35.11369413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2512581Z {"topic":"tickers.ETH-5JAN24-2225-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-C-6185287863-1704067200167","data":{"symbol":"ETH-5JAN24-2225-C","bidPrice":"95.1","bidSize":"0.3","bidIv":"0.5708","askPrice":"105.1","askSize":"342.2","askIv":"0.6826","lastPrice":"91.8","highPrice24h":"121.9","lowPrice24h":"91.8","markPrice":"97.08509379","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"41.9","turnover24h":"2989.25688372","volume24h":"1.3","totalVolume":"46","totalTurnover":"104045","delta":"0.68599167","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"-0.40697675"}}
2024-01-01T00:00:00.2512653Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6194","askPrice":"3485","askSize":"22.19","askIv":"0.7002","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3361.72797906","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65211792","gamma":"0.00007479","vega":"27.82266786","theta":"-80.5802325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2512661Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.78599852","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99876117","gamma":"0.00000176","vega":"0.04804617","theta":"-0.05398141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2512781Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200112","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"11.11","bidIv":"0.6345","askPrice":"1185","askSize":"2.97","askIv":"0.6545","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.2642916","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33765022","gamma":"0.00007523","vega":"27.51075162","theta":"-78.31710438","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.2512790Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067200167","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.53174564","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63397607","gamma":"0.00028942","vega":"8.11271255","theta":"-0.90459274","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2512956Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067200050","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"8","bidIv":"0.7706","askPrice":"60","askSize":"7.44","askIv":"0.8583","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.82120926","indexPrice":"42276.21","markPriceIv":"0.7976","underlyingPrice":"42722.05467226","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01672791","gamma":"0.00000693","vega":"3.13039374","theta":"-11.01516493","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2513099Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3589","askPrice":"4305","askSize":"16","askIv":"0.7871","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4162.66916559","indexPrice":"42276.21","markPriceIv":"0.6432","underlyingPrice":"42481.16109106","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89517912","gamma":"0.00006101","vega":"8.40649382","theta":"-62.38098551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2513300Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067200190,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695227801-1704067200190","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.5103","askPrice":"1380","askSize":"1.79","askIv":"0.5928","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1281.53658193","indexPrice":"42276.21","markPriceIv":"0.5388","underlyingPrice":"42481.16109106","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.57041964","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:00.2513516Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067200050","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"6.98","bidIv":"0.5415","askPrice":"220","askSize":"6.95","askIv":"0.5645","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"213.95566439","indexPrice":"42276.21","markPriceIv":"0.5592","underlyingPrice":"42481.16109106","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15419184","gamma":"0.00009175","vega":"10.99192517","theta":"-70.92077708","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:00.2513638Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067200112","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9831","askPrice":"20","askSize":"0.47","askIv":"1.1585","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.98690259","indexPrice":"42276.21","markPriceIv":"0.9334","underlyingPrice":"42481.16109106","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00227747","gamma":"0.00000165","vega":"0.33017312","theta":"-3.55592678","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:00.2513856Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"1.16","bidIv":"0","askPrice":"1515","askSize":"1","askIv":"0.6123","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1411.55289134","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7266761","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2514044Z {"topic":"tickers.BTC-3JAN24-42000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-42000-P","bidPrice":"480","bidSize":"2.3","bidIv":"0.4848","askPrice":"510","askSize":"2.54","askIv":"0.5076","lastPrice":"500","highPrice24h":"500","lowPrice24h":"355","markPrice":"503.23367454","indexPrice":"42276.21","markPriceIv":"0.5026","underlyingPrice":"42379.83044678","openInterest":"1.01","turnover24h":"42759.12386756","volume24h":"1.01","totalVolume":"2","totalTurnover":"42760","delta":"-0.40355644","gamma":"0.0002274","vega":"13.12100251","theta":"-141.29736349","predictedDeliveryPrice":"0","change24h":"0.40845071"}}
2024-01-01T00:00:00.2514361Z {"topic":"tickers.BTC-3JAN24-40000-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-P-5695227801-1704067200090","data":{"symbol":"BTC-3JAN24-40000-P","bidPrice":"60","bidSize":"2.58","bidIv":"0.5115","askPrice":"100","askSize":"1","askIv":"0.5843","lastPrice":"85","highPrice24h":"85","lowPrice24h":"50","markPrice":"81.96133403","indexPrice":"42276.21","markPriceIv":"0.5537","underlyingPrice":"42379.83044678","openInterest":"9.19","turnover24h":"389470.3688075","volume24h":"9.19","totalVolume":"10","totalTurnover":"389471","delta":"-0.09212095","gamma":"0.00008808","vega":"5.59841631","theta":"-66.41362609","predictedDeliveryPrice":"0","change24h":"0.7"}}
2024-01-01T00:00:00.2514477Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067200112,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067200112","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1885","askSize":"1","askIv":"0.7508","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1754.24545758","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87713122","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2514636Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067200050","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"530","bidSize":"1.8","bidIv":"0.4295","askPrice":"575","askSize":"1.06","askIv":"0.474","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"554.23830938","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.5529938","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:00.2514789Z {"topic":"tickers.BTC-2JAN24-41000-P","ts":1704067200149,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-P-5676340033-1704067200149","data":{"symbol":"BTC-2JAN24-41000-P","bidPrice":"80","bidSize":"5.46","bidIv":"0.4745","askPrice":"90","askSize":"1.66","askIv":"0.4926","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.3494157","indexPrice":"42276.21","markPriceIv":"0.502","underlyingPrice":"42329.16390034","openInterest":"0.15","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6381","delta":"-0.14303936","gamma":"0.00017586","vega":"5.77780122","theta":"-108.76050627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2514986Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3345","askSize":"0.54","askIv":"1.9155","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3225.3054875","indexPrice":"42276.21","markPriceIv":"1.0465","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98943136","gamma":"0.00000698","vega":"0.35736121","theta":"-18.69817353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2515042Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1130","askSize":"0.54","askIv":"0.9728","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"998.96348763","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91201106","gamma":"0.00007553","vega":"2.04025904","theta":"-56.26739502","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2515145Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067200090,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695227801-1704067200090","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4506","askPrice":"60","askSize":"0.55","askIv":"0.4655","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"69.03036525","indexPrice":"42276.21","markPriceIv":"0.4921","underlyingPrice":"42278.49471748","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19631947","gamma":"0.00014678","vega":"3.53719356","theta":"-87.03175124","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:00.2515230Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067200050,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067200050","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0964","askPrice":"20","askSize":"0.52","askIv":"1.2282","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.17133972","indexPrice":"42276.21","markPriceIv":"1.0826","underlyingPrice":"42278.49471748","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01808725","gamma":"0.00001072","vega":"0.56795147","theta":"-30.74137501","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.2516699Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067200212","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.5466","askPrice":"5700","askSize":"20.51","askIv":"0.6966","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5494.35684717","indexPrice":"42276.21","markPriceIv":"0.632","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7424269","gamma":"0.00005315","vega":"31.0243895","theta":"-53.47301212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2516960Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067200212","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5971","askPrice":"2795","askSize":"1.96","askIv":"0.6415","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2688.18075841","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51388975","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2517219Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7127","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3059.7332274","indexPrice":"42276.21","markPriceIv":"0.3784","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33085352","gamma":"0.00003002","vega":"115.71551997","theta":"-12.20585285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2517388Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067200212","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6192","askPrice":"770","askSize":"4.89","askIv":"0.6343","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.54084021","indexPrice":"42276.21","markPriceIv":"0.6269","underlyingPrice":"43047.42898846","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17932082","gamma":"0.00003683","vega":"29.68787904","theta":"-36.73075129","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:00.2521606Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067200212","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"2.22","askIv":"0.6564","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3857.5258766","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.4501922","gamma":"0.00004017","vega":"66.00079905","theta":"-36.56677776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2521739Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067200212","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4387","askPrice":"3385","askSize":"16","askIv":"0.7229","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3243.76366135","indexPrice":"42276.21","markPriceIv":"0.6068","underlyingPrice":"42481.16109106","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84262181","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2521882Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067200212","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"4.21","askIv":"0.6928","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1578.45926134","indexPrice":"42276.21","markPriceIv":"0.6025","underlyingPrice":"43619.42625752","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23759503","gamma":"0.00003078","vega":"51.54939067","theta":"-29.11300028","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2522563Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067200212","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"17.4","bidSize":"34.5","bidIv":"0","askPrice":"28.1","askSize":"34.5","askIv":"0.6346","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.06330943","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70918568","gamma":"0.00352064","vega":"0.23635008","theta":"-5.56149705","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:00.2523106Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.56575033","indexPrice":"42276.21","markPriceIv":"0.5588","underlyingPrice":"45537.76860518","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.1035729","gamma":"0.0000101","vega":"57.46819336","theta":"-8.95240796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2523328Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067200212","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"395","bidSize":"2.11","bidIv":"0.425","askPrice":"445","askSize":"2.13","askIv":"0.4742","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.56035696","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46716417","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:00.2523423Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067200212","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4874","askPrice":"640","askSize":"2.19","askIv":"0.5208","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"615.12972553","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46157536","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2523608Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6563","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.80830584","indexPrice":"42276.21","markPriceIv":"0.8251","underlyingPrice":"45537.76860518","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04345844","gamma":"0.0000035","vega":"29.41717483","theta":"-6.76713591","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:00.2524686Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"739.1339702","indexPrice":"42276.21","markPriceIv":"0.7063","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.06161652","gamma":"0.0000054","vega":"38.82219139","theta":"-7.64433604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2524709Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1323.6","bidSize":"32.5","bidIv":"0.3346","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.42901501","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5274003","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525121Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.4","bidSize":"341.7","bidIv":"0.6844","askPrice":"37.4","askSize":"401.3","askIv":"0.7189","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.95723331","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20861785","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.2525158Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.55176202","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73700701","gamma":"0.00015222","vega":"7.03546606","theta":"-1.29354179","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525254Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067200059","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.77457073","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426684","gamma":"0.00003129","vega":"3.37702739","theta":"-1.45020185","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525393Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067200212","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5816","askPrice":"3735","askSize":"23.07","askIv":"0.6467","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3628.51940315","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60964256","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525691Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.83651576","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03759051","gamma":"0.00001203","vega":"1.76648868","theta":"-1.0322251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525796Z {"topic":"tickers.ETH-28JUN24-2500-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-C-6073760696-1704067200059","data":{"symbol":"ETH-28JUN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"403","highPrice24h":"0","lowPrice24h":"0","markPrice":"382.16103234","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5865","delta":"0.56457076","gamma":"0.00038976","vega":"6.77801586","theta":"-1.10881469","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2525945Z {"topic":"tickers.ETH-28JUN24-1900-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-1900-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"711.74450558","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"142486","delta":"0.7915621","gamma":"0.00027157","vega":"4.93990304","theta":"-0.84530753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526085Z {"topic":"tickers.ETH-28JUN24-1600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-C-6185287863-1704067200067","data":{"symbol":"ETH-28JUN24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"595","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.8650031","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"25449","delta":"0.87047162","gamma":"0.00017783","vega":"3.63279853","theta":"-0.69814129","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526337Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.01892527","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11431511","gamma":"0.00014405","vega":"2.26644372","theta":"-1.46794686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526474Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3617","askPrice":"157.2","askSize":"30.2","askIv":"0.8388","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.7590598","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.69857978","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28487207","gamma":"0.00036832","vega":"3.9802895","theta":"-1.77060499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526613Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067200067","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"183.4","bidSize":"20","bidIv":"0.4085","askPrice":"355.2","askSize":"46.9","askIv":"0.7786","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.44445231","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.69857978","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.54949366","gamma":"0.00056284","vega":"4.6420585","theta":"-1.57604408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526741Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.05957559","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.69857978","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86309766","gamma":"0.0003097","vega":"2.57054239","theta":"-0.87825673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2526871Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.48711762","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91723051","gamma":"0.00010116","vega":"1.78866152","theta":"-1.30187767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2527404Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"770.99664819","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.69857978","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67334086","gamma":"0.00041537","vega":"4.22931007","theta":"-1.77263686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2527854Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0651","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.70324477","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.69857978","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18729997","gamma":"0.00024397","vega":"3.15420232","theta":"-1.6786408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2528367Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.6671","askPrice":"253.8","askSize":"50.8","askIv":"0.7913","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"197.05507773","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.69857978","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41504506","gamma":"0.00049746","vega":"4.57170574","theta":"-1.72945832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2528695Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.1856974","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.0827695","gamma":"0.00010116","vega":"1.78866152","theta":"-1.30187767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2529024Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067200212","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5142","askPrice":"1715","askSize":"22.5","askIv":"0.6066","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1613.23242754","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.6431641","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:00.2529108Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067200212","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"12.3","bidSize":"82.9","bidIv":"0.473","askPrice":"14","askSize":"224.5","askIv":"0.5084","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.95712832","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29917979","gamma":"0.00516289","vega":"0.47941561","theta":"-8.75886725","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:00.2529298Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067200212","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"5.2","bidIv":"0.5304","askPrice":"300","askSize":"4.98","askIv":"0.5497","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"296.18283871","indexPrice":"42276.21","markPriceIv":"0.5469","underlyingPrice":"42481.16109106","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20288661","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:00.2530183Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"815.8","bidSize":"40.7","bidIv":"0.3806","askPrice":"1180.8","askSize":"40.5","askIv":"0.8225","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.5751141","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54504653","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2530769Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.55038554","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.69857978","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.74778228","gamma":"0.00032863","vega":"3.74384699","theta":"-1.75570366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2530783Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067200212","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"2.5","bidIv":"0.5209","askPrice":"775","askSize":"2.5","askIv":"0.5431","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.68158189","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.4105773","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:00.2530790Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067200212","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5565","askPrice":"1.4","askSize":"124.5","askIv":"0.7821","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61747865","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03391444","gamma":"0.00054707","vega":"0.05192089","theta":"-1.72720651","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:00.2530796Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067200212","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.437","askPrice":"115","askSize":"2.48","askIv":"0.4481","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.51459667","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30349117","gamma":"0.00021102","vega":"4.46564763","theta":"-96.4826242","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:00.2530814Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.16776368","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54603297","gamma":"0.00028913","vega":"8.54516156","theta":"-1.00459482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531076Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4194","askPrice":"5230","askSize":"1.7","askIv":"0.7352","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1940.24822883","indexPrice":"42276.21","markPriceIv":"0.4132","underlyingPrice":"45537.76860518","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22076308","gamma":"0.0000225","vega":"94.69930634","theta":"-10.90929284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531081Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6623","askPrice":"160.1","askSize":"313.2","askIv":"0.7426","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.24038699","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.25718244","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57473651","gamma":"0.00141709","vega":"1.59202738","theta":"-4.78204736","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:00.2531531Z {"topic":"tickers.ETH-1JAN24-2375-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-P-5777507454-1704067200212","data":{"symbol":"ETH-1JAN24-2375-P","bidPrice":"87.1","bidSize":"120.1","bidIv":"0","askPrice":"99.1","askSize":"7.7","askIv":"1.2108","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.92540272","indexPrice":"2281.55","markPriceIv":"0.7363","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96309714","gamma":"0.00052981","vega":"0.05564409","theta":"-2.04842325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531554Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"162","bidIv":"0.8887","askPrice":"2.8","askSize":"31.4","askIv":"1.0268","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64158694","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169793","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531560Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3487.21023659","indexPrice":"42276.21","markPriceIv":"0.3766","underlyingPrice":"45537.76860518","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.36345805","gamma":"0.00003123","vega":"119.80698903","theta":"-12.57698296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531568Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067200212","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"4.27","bidIv":"0.4429","askPrice":"185","askSize":"4.28","askIv":"0.4873","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"171.11795693","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23864939","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:00.2531575Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"93.8","bidSize":"44.2","bidIv":"0.3597","askPrice":"718","askSize":"44","askIv":"1.297","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.44225534","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2367087","gamma":"0.00012716","vega":"6.6529335","theta":"-1.38461379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531584Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067200212","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.5126","askPrice":"9625","askSize":"16","askIv":"0.7566","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9448.50621202","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88665572","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531827Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067200212","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.327","askPrice":"2935","askSize":"8","askIv":"1.2936","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.73318265","indexPrice":"42276.21","markPriceIv":"0.6494","underlyingPrice":"43619.42625752","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08502889","gamma":"0.00001438","vega":"25.95240604","theta":"-15.79973392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531857Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6511","askPrice":"473","askSize":"127.4","askIv":"0.9163","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.28949219","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8954269","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2531986Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6838","askPrice":"48.8","askSize":"0.1","askIv":"0.6989","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.23999301","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.25718244","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26409749","gamma":"0.00115864","vega":"1.32821078","theta":"-4.07095887","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:00.2533209Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.7692464","indexPrice":"42276.21","markPriceIv":"0.4596","underlyingPrice":"45537.76860518","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.16402256","gamma":"0.00001686","vega":"78.93015213","theta":"-10.11419421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2533289Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067200212","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"310","bidSize":"1.92","bidIv":"0.4923","askPrice":"330","askSize":"2.38","askIv":"0.5094","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.69496477","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29552392","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2533431Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067200212","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"8","bidIv":"0.6062","askPrice":"75","askSize":"8","askIv":"0.6591","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.50736492","indexPrice":"42276.21","markPriceIv":"0.6321","underlyingPrice":"42481.16109106","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04915596","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.2533915Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08741874","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.69857978","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123884","gamma":"0.00000176","vega":"0.04804617","theta":"-0.05398141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2534024Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"628.8","askSize":"31.2","askIv":"0.8249","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.93653427","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36602394","gamma":"0.00028942","vega":"8.11271255","theta":"-0.90459274","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2534373Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"178.8","askSize":"46.6","askIv":"0.7889","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.43900453","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.69857978","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22179241","gamma":"0.0004451","vega":"3.4882988","theta":"-1.12534358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2534925Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"625.06531713","indexPrice":"42276.21","markPriceIv":"0.7935","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04748468","gamma":"0.00000391","vega":"31.58982138","theta":"-6.98864204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2534936Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067200212","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1219","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.96724304","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2291.00874507","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.97436065","gamma":"0.00028465","vega":"0.14901405","theta":"-1.44447137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2535123Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067200212","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1455","bidSize":"2.86","bidIv":"0.607","askPrice":"1505","askSize":"2.87","askIv":"0.6211","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.69837287","indexPrice":"42276.21","markPriceIv":"0.6154","underlyingPrice":"42884.7068342","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34648546","gamma":"0.0000624","vega":"35.46795519","theta":"-59.52700281","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:00.2536369Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067200212","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"237.8","askIv":"0.6427","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.19169066","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06885032","gamma":"0.00113351","vega":"0.09141272","theta":"-2.58398664","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:00.2537004Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067200212","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1880","askSize":"0.46","askIv":"0.7439","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1754.24545758","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87713122","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2537016Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.78322009","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50542531","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2537024Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067200212","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2343","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.69361842","indexPrice":"42276.21","markPriceIv":"0.5372","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11321203","gamma":"0.0000112","vega":"61.2687955","theta":"-9.17573449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2537294Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067200212","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5221","askPrice":"9670","askSize":"12","askIv":"0.7087","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9533.59101474","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84082236","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2538345Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6707","askPrice":"109.5","askSize":"86.7","askIv":"0.693","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.14189049","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46856766","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:00.2538601Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.1412","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.42021614","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97876897","gamma":"0.00014193","vega":"0.2068873","theta":"-0.8063251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2538626Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"380.6","bidSize":"26.2","bidIv":"0.3058","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.76114101","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51630925","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2538684Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200212","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1135","bidSize":"2.97","bidIv":"0.6363","askPrice":"1185","askSize":"2.97","askIv":"0.6545","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.2642916","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33765022","gamma":"0.00007523","vega":"27.51075162","theta":"-78.31710438","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.2538859Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.626","askPrice":"336.5","askSize":"156.2","askIv":"0.8338","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.05836987","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.25718244","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81250302","gamma":"0.00092232","vega":"1.09334282","theta":"-3.46529636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2539058Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067200212","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"133.8","bidSize":"148.1","bidIv":"0.6725","askPrice":"138.7","askSize":"177.4","askIv":"0.7029","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.88878362","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54011998","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:00.2539168Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.32486622","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8856792","gamma":"0.00014405","vega":"2.26656172","theta":"-1.46802348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2544109Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067200212","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5061","askPrice":"11515","askSize":"12","askIv":"0.7381","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11372.40187835","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43047.42898846","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88053047","gamma":"0.0000259","vega":"22.61559464","theta":"-30.31055301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2544349Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200212,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200212","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"470","bidSize":"7.4","bidIv":"0.6309","askPrice":"535","askSize":"7.29","askIv":"0.6583","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2552849Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067200212","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.1281985","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11615196","gamma":"0.00004571","vega":"4.21522326","theta":"-1.54628999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2556048Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079530550-1704067200131","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.69092572","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.69857978","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.9348949","gamma":"0.00015414","vega":"1.48871253","theta":"-0.59187309","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2556413Z {"topic":"tickers.ETH-23FEB24-3400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-3400-C","bidPrice":"32.4","bidSize":"79.8","bidIv":"0.719","askPrice":"37.2","askSize":"68.2","askIv":"0.7456","lastPrice":"34.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.74172054","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.59188158","openInterest":"60.6","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"161880","delta":"0.12016228","gamma":"0.00030396","vega":"1.80147589","theta":"-1.23659542","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2556537Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155","bidSize":"58.1","bidIv":"0.6453","askPrice":"161.5","askSize":"58.1","askIv":"0.6638","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.74875158","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.59188158","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42299051","gamma":"0.00066333","vega":"3.52209137","theta":"-2.16610522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2556661Z {"topic":"tickers.ETH-23FEB24-2200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-2200-C","bidPrice":"296.3","bidSize":"20","bidIv":"0.6083","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"350","highPrice24h":"0","lowPrice24h":"0","markPrice":"309.78294993","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.59188158","openInterest":"119.4","turnover24h":"0","volume24h":"0","totalVolume":"181","totalTurnover":"420101","delta":"0.65397062","gamma":"0.00063169","vega":"3.3184189","theta":"-2.01912595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2556917Z {"topic":"tickers.ETH-23FEB24-1200-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-C-6185287863-1704067200067","data":{"symbol":"ETH-23FEB24-1200-C","bidPrice":"979.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1157.64304844","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98677131","gamma":"0.00004406","vega":"0.30575016","theta":"-0.24574627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2557289Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.5994","askPrice":"339.8","askSize":"153.1","askIv":"0.7403","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.2751982","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.7953984","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78811364","gamma":"0.00071097","vega":"1.77291216","theta":"-2.33011421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2557463Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.424","askPrice":"593.6","askSize":"121.1","askIv":"0.8365","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.88936285","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.7953984","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.93855184","gamma":"0.00026659","vega":"0.74269503","theta":"-1.0905321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2557522Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067200059","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3294","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.35496358","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.7953984","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99257268","gamma":"0.00003519","vega":"0.12564755","theta":"-0.23648532","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:00.2559203Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067200212,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067200212","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1709.00466499","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81270004","gamma":"0.00024397","vega":"3.15420232","theta":"-1.6786408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2586659Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.709","askPrice":"29","askSize":"48.8","askIv":"0.7246","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.32838224","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.25718244","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18756004","gamma":"0.00092249","vega":"1.09360291","theta":"-3.46611717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2586927Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067200067","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.1","bidSize":"229.5","bidIv":"0.6666","askPrice":"92.3","askSize":"54.1","askIv":"0.6926","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.17739007","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45997817","gamma":"0.00143839","vega":"1.61243483","theta":"-4.83249347","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:00.2587042Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067200059","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5371","askPrice":"332.9","askSize":"132.2","askIv":"0.8306","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.82582256","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.25718244","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87619613","gamma":"0.00068115","vega":"0.83062144","theta":"-2.70798187","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2587305Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"0.8","bidSize":"85.3","bidIv":"0.7994","askPrice":"2.4","askSize":"200","askIv":"0.9365","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.5215999","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2291.00874507","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.0196603","gamma":"0.00021892","vega":"0.11912385","theta":"-1.20020532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2587385Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067200067","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.9","askSize":"222.2","askIv":"0.657","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.7254402","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17658156","gamma":"0.00162528","vega":"0.64717408","theta":"-4.77147415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2587546Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067200131,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079530550-1704067200131","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.1","bidSize":"221.9","bidIv":"0.5661","askPrice":"55","askSize":"51.9","askIv":"0.5952","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.69113568","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2291.00874507","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.48801786","gamma":"0.00274414","vega":"0.99541799","theta":"-6.68606851","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:00.2587711Z {"topic":"tickers.ETH-5JAN24-2150-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-2150-C","bidPrice":"149.1","bidSize":"20","bidIv":"0.5164","askPrice":"161.7","askSize":"150.7","askIv":"0.7218","lastPrice":"145.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.77492711","indexPrice":"2281.55","markPriceIv":"0.6328","underlyingPrice":"2291.00874507","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6928","delta":"0.8304433","gamma":"0.00159952","vega":"0.63063284","theta":"-4.60393465","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2587864Z {"topic":"tickers.ETH-5JAN24-1800-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-C-6073760696-1704067200059","data":{"symbol":"ETH-5JAN24-1800-C","bidPrice":"484.3","bidSize":"7.8","bidIv":"0","askPrice":"497.1","askSize":"8.6","askIv":"1.3406","lastPrice":"462.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"491.79757282","indexPrice":"2281.55","markPriceIv":"0.9641","underlyingPrice":"2291.00874507","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5576","delta":"0.990582","gamma":"0.0001051","vega":"0.06313501","theta":"-0.70230178","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2611569Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.7","bidSize":"46.7","bidIv":"0.5551","askPrice":"5.9","askSize":"46.7","askIv":"0.6701","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.39433832","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08593599","gamma":"0.00138182","vega":"0.28681819","theta":"-3.81708765","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2611608Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.7","bidSize":"201.4","bidIv":"0.4908","askPrice":"48.1","askSize":"201.4","askIv":"0.5794","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.08152669","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55615368","gamma":"0.00412881","vega":"0.72208724","theta":"-8.09702004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2611794Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067200059,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067200059","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3514","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.55815068","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97751328","gamma":"0.00042349","vega":"0.097739","theta":"-1.44631363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2611979Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067200067","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.5","bidSize":"131.3","bidIv":"0.5584","askPrice":"3.8","askSize":"120.2","askIv":"0.619","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.09568933","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.11410121","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08453351","gamma":"0.00191069","vega":"0.21394268","theta":"-4.7132693","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:00.2612487Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067200067,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067200067","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3051","askPrice":"56.3","askSize":"7.7","askIv":"0.6723","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"47.13899769","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70082022","gamma":"0.00516289","vega":"0.47941561","theta":"-8.75886725","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2613073Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067200160","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.81584368","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426825","gamma":"0.00003129","vega":"3.37704659","theta":"-1.45021015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2613219Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067200160,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067200160","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.58503158","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73701388","gamma":"0.00015222","vega":"7.03549874","theta":"-1.29354785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2614242Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067200167","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.1","bidSize":"229.5","bidIv":"0.6666","askPrice":"92.3","askSize":"54.1","askIv":"0.6926","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.14596606","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45988002","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:00.2614416Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"183.4","bidSize":"20","bidIv":"0.4085","askPrice":"355.2","askSize":"46.9","askIv":"0.7786","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.46624603","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.69857978","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.549516","gamma":"0.00056282","vega":"4.64210291","theta":"-1.57605937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629044Z {"topic":"tickers.ETH-23FEB24-3400-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-C-6185287863-1704067200167","data":{"symbol":"ETH-23FEB24-3400-C","bidPrice":"32.4","bidSize":"79.8","bidIv":"0.719","askPrice":"37.2","askSize":"68.2","askIv":"0.7456","lastPrice":"34.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.73336502","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.59188158","openInterest":"60.6","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"161880","delta":"0.12014115","gamma":"0.00030393","vega":"1.80119932","theta":"-1.23640584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629065Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067200167","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.023446","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11432081","gamma":"0.00014405","vega":"2.26656172","theta":"-1.46802348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629072Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067200167","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.9","askSize":"222.2","askIv":"0.657","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71340905","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17647097","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629078Z {"topic":"tickers.ETH-23FEB24-1200-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-C-6185287863-1704067200167","data":{"symbol":"ETH-23FEB24-1200-C","bidPrice":"979.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1157.57454173","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98676826","gamma":"0.00004407","vega":"0.30580205","theta":"-0.24578803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629082Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067200167","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"0.8","bidSize":"85.3","bidIv":"0.7994","askPrice":"2.4","askSize":"200","askIv":"0.9365","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.52025272","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2291.00874507","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.01964532","gamma":"0.00021879","vega":"0.11904307","theta":"-1.19939466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2629088Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067200167,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067200167","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.33451606","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48367011","gamma":"0.00045735","vega":"8.5951308","theta":"-0.64256228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2720412Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079530550-1704067200231","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10337.64692685","indexPrice":"42276.21","markPriceIv":"0.6296","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87608543","gamma":"0.0000195","vega":"34.11480049","theta":"-20.13423308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2722175Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24198.81119477","indexPrice":"42276.21","markPriceIv":"0.7633","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94817106","gamma":"0.00000436","vega":"33.87548379","theta":"-7.20841965","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2723454Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.759","askPrice":"45","askSize":"8","askIv":"0.7911","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.29243581","indexPrice":"42276.21","markPriceIv":"0.7702","underlyingPrice":"42481.16109106","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02872125","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2723592Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079530550-1704067200231","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.151","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4716.12548564","indexPrice":"42276.21","markPriceIv":"0.5915","underlyingPrice":"43619.42625752","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61040884","gamma":"0.0000389","vega":"63.95459927","theta":"-35.46019409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2723803Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079530550-1704067200231","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6462","askPrice":"265","askSize":"10.22","askIv":"0.7187","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"220.96860222","indexPrice":"42276.21","markPriceIv":"0.689","underlyingPrice":"42884.7068342","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.07847174","gamma":"0.00002213","vega":"14.08143727","theta":"-26.45827418","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:00.2726644Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079530550-1704067200231","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6217","askPrice":"1405","askSize":"2.67","askIv":"0.6328","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.16472228","indexPrice":"42276.21","markPriceIv":"0.6202","underlyingPrice":"42884.7068342","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36076684","gamma":"0.00006282","vega":"35.98346857","theta":"-60.86172263","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:00.2726771Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067200231","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"160","bidSize":"12.88","bidIv":"0.4734","askPrice":"195","askSize":"12.88","askIv":"0.5173","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"171.91995003","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.2376316","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2726884Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.8","bidSize":"323.5","bidIv":"0.6955","askPrice":"33.3","askSize":"332.3","askIv":"0.7258","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7665463","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20657522","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:00.2727033Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.9656","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.84195731","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.25718244","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96102748","gamma":"0.00024993","vega":"0.34271548","theta":"-1.25649367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2729405Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079530550-1704067200231","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6718","askPrice":"505","askSize":"5.21","askIv":"0.6944","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.42300789","indexPrice":"42276.21","markPriceIv":"0.6882","underlyingPrice":"42722.05467226","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18410337","gamma":"0.00005137","vega":"20.03449018","theta":"-60.82311944","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:00.2729780Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079530550-1704067200231","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9508","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10970.70438384","indexPrice":"42276.21","markPriceIv":"0.7261","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96998788","gamma":"0.00000976","vega":"6.54182693","theta":"-12.95392325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2729942Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.48108769","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50177159","gamma":"0.00014387","vega":"8.6024085","theta":"-2.04614097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2732227Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11154.07497635","indexPrice":"42276.21","markPriceIv":"0.4428","underlyingPrice":"45537.76860518","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81923443","gamma":"0.00001862","vega":"83.98005207","theta":"-10.36712533","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2732402Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"960","bidSize":"1.91","bidIv":"0.5249","askPrice":"1015","askSize":"1.91","askIv":"0.5547","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"974.19384988","indexPrice":"42276.21","markPriceIv":"0.5327","underlyingPrice":"42481.16109106","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50852721","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:00.2733949Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079530550-1704067200231","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.8","askIv":"0.9561","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.47203673","indexPrice":"2281.55","markPriceIv":"0.8276","underlyingPrice":"2281.81595324","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.0223962","gamma":"0.00031123","vega":"0.03674122","theta":"-1.5203331","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:00.2734452Z {"topic":"tickers.ETH-1JAN24-2250-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-C-6079530550-1704067200231","data":{"symbol":"ETH-1JAN24-2250-C","bidPrice":"26.3","bidSize":"7.5","bidIv":"0","askPrice":"42","askSize":"8","askIv":"0.8281","lastPrice":"63.6","highPrice24h":"72.6","lowPrice24h":"55","markPrice":"34.61215844","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"0.4","turnover24h":"1152.85117448","volume24h":"0.5","totalVolume":"1","totalTurnover":"1153","delta":"0.83861176","gamma":"0.00249887","vega":"0.16872787","theta":"-3.99330031","predictedDeliveryPrice":"0","change24h":"0.15009042"}}
2024-01-01T00:00:00.2734474Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079530550-1704067200231","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6758","askPrice":"17","askSize":"16.9","askIv":"1.1365","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.8434402","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.69857978","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07587878","gamma":"0.00009195","vega":"1.67474751","theta":"-1.25561282","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:00.2734679Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079530550-1704067200231","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1986.03295504","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99669572","gamma":"0.00000548","vega":"0.11703467","theta":"-0.10300612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2734684Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079530550-1704067200231","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.1","bidSize":"51.9","bidIv":"0.5661","askPrice":"55","askSize":"51.9","askIv":"0.5952","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.69113568","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2291.00874507","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.48801786","gamma":"0.00274414","vega":"0.99541799","theta":"-6.68606851","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:00.2735671Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079530550-1704067200231","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.689","askPrice":"235","askSize":"6.52","askIv":"0.7202","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.74027028","indexPrice":"42276.21","markPriceIv":"0.7162","underlyingPrice":"43047.42898846","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06864513","gamma":"0.00001629","vega":"14.99962842","theta":"-21.20034408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2736059Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079530550-1704067200231","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.08152528","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.69857978","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15425595","gamma":"0.00019897","vega":"2.78540176","theta":"-1.60509699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2736194Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.523","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2762.92174502","indexPrice":"42276.21","markPriceIv":"0.5489","underlyingPrice":"45537.76860518","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.29996414","gamma":"0.00001985","vega":"110.97567545","theta":"-16.98285768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2736548Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7355","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3594.4348491","indexPrice":"42276.21","markPriceIv":"0.5922","underlyingPrice":"42481.16109106","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91267347","gamma":"0.00005794","vega":"7.34966789","theta":"-50.21686356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2736916Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8686.5762157","indexPrice":"42276.21","markPriceIv":"0.401","underlyingPrice":"45537.76860518","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75552683","gamma":"0.00002454","vega":"100.22734179","theta":"-11.20382059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2736943Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.12910554","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53188134","gamma":"0.00011875","vega":"8.5750094","theta":"-2.46307256","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2737032Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13818.99221816","indexPrice":"42276.21","markPriceIv":"0.4966","underlyingPrice":"45537.76860518","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.86418554","gamma":"0.00001376","vega":"69.5893756","theta":"-9.63354388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2764423Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067200231","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"3.09","bidIv":"0.6472","askPrice":"980","askSize":"3.09","askIv":"0.6715","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.31122748","indexPrice":"42276.21","markPriceIv":"0.6608","underlyingPrice":"42722.05467226","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31467001","gamma":"0.00007139","vega":"26.73117969","theta":"-77.92480596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2764461Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.47054438","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58356482","gamma":"0.00037872","vega":"8.41307474","theta":"-0.74343359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2764474Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.3324356","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78725223","gamma":"0.00010704","vega":"6.26205667","theta":"-1.45728285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2764486Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20365.22812851","indexPrice":"42276.21","markPriceIv":"0.6535","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.92683229","gamma":"0.00000666","vega":"44.33802935","theta":"-8.07797863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2764494Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079530550-1704067200231","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8","askIv":"1.4771","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.12432662","indexPrice":"2281.55","markPriceIv":"1.1639","underlyingPrice":"2281.81595324","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.0049555","gamma":"0.00005959","vega":"0.00989181","theta":"-0.57560592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765493Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14733.16215744","indexPrice":"42276.21","markPriceIv":"0.5164","underlyingPrice":"45537.76860518","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87609307","gamma":"0.00001242","vega":"65.30509354","theta":"-9.40244089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765507Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079530550-1704067200231","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"155.7","bidIv":"0.508","askPrice":"2.5","askSize":"8.4","askIv":"0.551","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.45775047","indexPrice":"2281.55","markPriceIv":"0.5482","underlyingPrice":"2281.81595324","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13061211","gamma":"0.0018716","vega":"0.14634837","theta":"-4.01112495","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:00.2765516Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6276","askPrice":"173.1","askSize":"264","askIv":"0.7125","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.20134519","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67257911","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765521Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.71282883","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70769054","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765528Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"38.4","bidSize":"46","bidIv":"0.3882","askPrice":"663","askSize":"46.2","askIv":"1.2135","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.85668117","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4798863","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765543Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.8","bidSize":"222.2","bidIv":"0.7551","askPrice":"13","askSize":"114.9","askIv":"0.7893","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77858838","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08633645","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765547Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.733","askPrice":"18.9","askSize":"62.5","askIv":"0.7532","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.06894493","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.25718244","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12694296","gamma":"0.00068898","vega":"0.84524189","theta":"-2.77246636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765553Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"445","bidSize":"3.24","bidIv":"0.5488","askPrice":"480","askSize":"3.26","askIv":"0.5708","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"463.08704206","indexPrice":"42276.21","markPriceIv":"0.5603","underlyingPrice":"42481.16109106","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29290064","gamma":"0.00013261","vega":"15.91803053","theta":"-102.90283079","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:00.2765559Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079530550-1704067200231","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1880","bidSize":"0.67","bidIv":"0.6175","askPrice":"1955","askSize":"2.16","askIv":"0.6371","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1872.93959426","indexPrice":"42276.21","markPriceIv":"0.6157","underlyingPrice":"42884.7068342","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.45339601","gamma":"0.00006696","vega":"38.08113669","theta":"-63.94041972","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:00.2765565Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079530550-1704067200231","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"130","bidSize":"2.05","bidIv":"0.5521","askPrice":"155","askSize":"6.55","askIv":"0.5842","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.24064353","indexPrice":"42276.21","markPriceIv":"0.5578","underlyingPrice":"42379.83044678","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.1417564","gamma":"0.00011878","vega":"7.60596292","theta":"-90.89825233","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:00.2765570Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079530550-1704067200231","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"227.5","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.281","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.44319988","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99085746","gamma":"0.00023313","vega":"0.03402033","theta":"-0.97686033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765578Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200231","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.3","bidSize":"36","bidIv":"0.5243","askPrice":"25","askSize":"112.5","askIv":"0.5639","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.95275407","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35560075","gamma":"0.00381862","vega":"0.68101083","theta":"-7.78703076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765584Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3552","askPrice":"15025","askSize":"1","askIv":"1.2","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5092.32175417","indexPrice":"42276.21","markPriceIv":"0.3818","underlyingPrice":"45537.76860518","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.57071674","gamma":"0.00003222","vega":"125.33442944","theta":"-13.34170991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765592Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079530550-1704067200231","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.00426095","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10135112","gamma":"0.00012631","vega":"2.07821943","theta":"-1.40756545","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765600Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067200231","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"1.18","bidIv":"0.4551","askPrice":"415","askSize":"2.25","askIv":"0.4847","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"383.40220972","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.4470062","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:00.2765608Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067200231","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"2.04","bidIv":"0.4567","askPrice":"660","askSize":"2.04","askIv":"0.5307","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"623.58596891","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48000163","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:00.2765615Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"545.8","askSize":"50.6","askIv":"0.9449","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.92878003","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.4594349","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765622Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"248.4","bidSize":"32.4","bidIv":"0.4171","askPrice":"611.4","askSize":"32.6","askIv":"0.8417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.87650204","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46549222","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765627Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067200231","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1385","bidSize":"2.33","bidIv":"0.6427","askPrice":"1445","askSize":"2.38","askIv":"0.6631","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.33371574","indexPrice":"42276.21","markPriceIv":"0.6496","underlyingPrice":"42722.05467226","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42069396","gamma":"0.00007998","vega":"29.4379708","theta":"-84.35373279","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:00.2765652Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067200231","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2770","bidSize":"1.58","bidIv":"0.6079","askPrice":"2865","askSize":"1.85","askIv":"0.629","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2761.78647629","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53456423","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:00.2765661Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.61065004","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84907548","gamma":"0.00006473","vega":"5.04828418","theta":"-1.56615767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2765833Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079530550-1704067200231","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"705","bidSize":"12.91","bidIv":"0.6071","askPrice":"845","askSize":"5","askIv":"0.6546","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"787.89336738","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23579324","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:00.2765867Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079530550-1704067200231","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"174.8","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0238","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.92213662","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99541509","gamma":"0.00006098","vega":"0.00922941","theta":"-0.48963374","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:00.2765879Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5746","askPrice":"295","askSize":"4.86","askIv":"0.5983","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.32916898","indexPrice":"42276.21","markPriceIv":"0.5901","underlyingPrice":"42481.16109106","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19385055","gamma":"0.00010059","vega":"12.71595014","theta":"-86.57432306","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:00.2766025Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079530550-1704067200231","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6509.34715623","indexPrice":"42276.21","markPriceIv":"0.5983","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72703273","gamma":"0.00003333","vega":"55.43193243","theta":"-31.08781793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766193Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2343","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8488.55548407","indexPrice":"42276.21","markPriceIv":"0.8258","underlyingPrice":"42481.16109106","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99413391","gamma":"0.00000436","vega":"0.77141991","theta":"-7.35021443","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766217Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067200231","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.3","bidSize":"38.8","bidIv":"0.6735","askPrice":"73.6","askSize":"63.1","askIv":"0.6946","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.77799971","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39186516","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:00.2766340Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5523.50624765","indexPrice":"42276.21","markPriceIv":"0.3778","underlyingPrice":"45537.76860518","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.6033892","gamma":"0.00003197","vega":"123.03970924","theta":"-12.95847238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766363Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067200231,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079530550-1704067200231","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.26103339","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45758698","gamma":"0.00035611","vega":"8.55383214","theta":"-0.81730752","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766369Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3851","askPrice":"2850","askSize":"16","askIv":"0.6875","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2695.52138533","indexPrice":"42276.21","markPriceIv":"0.5594","underlyingPrice":"42481.16109106","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84562131","gamma":"0.00009179","vega":"11.00043953","theta":"-71.00360174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766503Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079530550-1704067200231","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21319.60592307","indexPrice":"42276.21","markPriceIv":"0.6794","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93285405","gamma":"0.000006","vega":"41.50339517","theta":"-7.86124332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2766652Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079530550-1704067200231","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2972","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3753.99825949","indexPrice":"42276.21","markPriceIv":"0.5913","underlyingPrice":"43619.42625752","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52971604","gamma":"0.00004036","vega":"66.33395786","theta":"-36.76597954","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:00.2766853Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067200231,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067200231","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"125","bidSize":"2.8","bidIv":"0.6187","askPrice":"145","askSize":"8","askIv":"0.6433","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.05397142","indexPrice":"42276.21","markPriceIv":"0.6423","underlyingPrice":"42481.16109106","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10442724","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:00.2909648Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17225.15313984","indexPrice":"42276.21","markPriceIv":"0.5489","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70003587","gamma":"0.00001985","vega":"110.97567545","theta":"-16.98285768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2913234Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067200249","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.14486042","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92412123","gamma":"0.00009195","vega":"1.67474751","theta":"-1.25561282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2913376Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067200249","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.4","bidSize":"175.2","bidIv":"0.4964","askPrice":"4.6","askSize":"20.2","askIv":"0.5419","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.42650482","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.11410121","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.11997691","gamma":"0.00270471","vega":"0.27612118","theta":"-5.54663799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914154Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1195.39355226","indexPrice":"42276.21","markPriceIv":"0.5164","underlyingPrice":"45537.76860518","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12390694","gamma":"0.00001242","vega":"65.30509354","theta":"-9.40244089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914187Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067200249","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8809","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.32909867","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.00914254","gamma":"0.00023313","vega":"0.03402033","theta":"-0.97686033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914354Z {"topic":"tickers.ETH-1JAN24-2500-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2500-P","bidPrice":"213","bidSize":"120.1","bidIv":"0","askPrice":"224.9","askSize":"7.8","askIv":"2.2479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.30837338","indexPrice":"2281.55","markPriceIv":"1.1639","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99504451","gamma":"0.00005959","vega":"0.00989181","theta":"-0.57560592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914442Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067200249","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6503","askPrice":"426.5","askSize":"132.8","askIv":"0.8872","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.81176249","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.25718244","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87305705","gamma":"0.00068898","vega":"0.84524189","theta":"-2.77246636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914453Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067200249","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1540","bidSize":"2.41","bidIv":"0.6313","askPrice":"1600","askSize":"2.41","askIv":"0.6517","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.53635732","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41792563","gamma":"0.0000806","vega":"29.39552673","theta":"-83.4582161","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:00.2914638Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067200249","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.30568117","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89864889","gamma":"0.00012631","vega":"2.07821943","theta":"-1.40756545","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914645Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067200249","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5506","askPrice":"5.1","askSize":"43.9","askIv":"0.6023","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.66990139","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09155248","gamma":"0.00152915","vega":"0.3006556","theta":"-3.79043774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2914799Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067200249","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6545","askPrice":"605","askSize":"3.65","askIv":"0.6687","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.35255904","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19956574","gamma":"0.00005636","vega":"21.04869101","theta":"-61.19982802","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:00.2914929Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067200249","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6462","askPrice":"173.4","askSize":"402.2","askIv":"0.7269","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.52081727","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60813485","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:00.2914951Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.28129067","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53450779","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2915132Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067200249","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7945","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.0042881","indexPrice":"42276.21","markPriceIv":"0.865","underlyingPrice":"44193.21333029","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007516","gamma":"0.00000143","vega":"5.83232192","theta":"-2.85563406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2915164Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92318905","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818118","gamma":"0.00000232","vega":"0.48205221","theta":"-0.39862858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2916179Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067200249","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.464","askPrice":"785","askSize":"1.95","askIv":"0.5343","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"743.75552213","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.51999838","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:00.2916316Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1281.22361298","indexPrice":"42276.21","markPriceIv":"0.4966","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.13581447","gamma":"0.00001376","vega":"69.5893756","theta":"-9.63354388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2917845Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"374.9","askSize":"7.9","askIv":"3.2508","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.21712777","indexPrice":"2281.55","markPriceIv":"1.6024","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99891161","gamma":"0.00001098","vega":"0.0025094","theta":"-0.20104642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2917878Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0541","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.10618338","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00458492","gamma":"0.00006098","vega":"0.00922941","theta":"-0.48963374","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:00.2917884Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.66582202","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54241303","gamma":"0.00035611","vega":"8.55383214","theta":"-0.81730752","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2917898Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"977.8","bidSize":"36.2","bidIv":"0.3705","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.33356866","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54056511","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2917970Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067200249","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.70731482","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53374196","gamma":"0.00037274","vega":"6.84359576","theta":"-1.18199775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918012Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067200249","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"2.57","askIv":"0.6606","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3096.69922812","indexPrice":"42276.21","markPriceIv":"0.5915","underlyingPrice":"43619.42625752","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.38959117","gamma":"0.0000389","vega":"63.95459927","theta":"-35.46019409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918057Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.88813129","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40384105","gamma":"0.00008653","vega":"8.35137397","theta":"-3.20646346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918063Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067200249","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6502","askPrice":"520.3","askSize":"124.3","askIv":"0.9478","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.52140594","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91366356","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918289Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067200249","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6265","askPrice":"125","askSize":"10.22","askIv":"0.7793","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"85.99754964","indexPrice":"42276.21","markPriceIv":"0.7261","underlyingPrice":"42884.7068342","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.03001213","gamma":"0.00000976","vega":"6.54182693","theta":"-12.95392325","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:00.2918320Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4554.55314899","indexPrice":"42276.21","markPriceIv":"0.3818","underlyingPrice":"45537.76860518","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42928327","gamma":"0.00003222","vega":"125.33442944","theta":"-13.34170991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918328Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1616.30637117","indexPrice":"42276.21","markPriceIv":"0.4428","underlyingPrice":"45537.76860518","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18076557","gamma":"0.00001862","vega":"83.98005207","theta":"-10.36712533","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918351Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067200249","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"545","bidSize":"6.63","bidIv":"0.6267","askPrice":"600","askSize":"5.56","askIv":"0.6482","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"570.60703426","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14292795","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918366Z {"topic":"tickers.ETH-1JAN24-2400-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2400-P","bidPrice":"112.7","bidSize":"120.1","bidIv":"0","askPrice":"124.3","askSize":"7.6","askIv":"1.4347","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.65608349","indexPrice":"2281.55","markPriceIv":"0.8276","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97760381","gamma":"0.00031123","vega":"0.03674122","theta":"-1.5203331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918611Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4647","askPrice":"2070","askSize":"0.05","askIv":"0.6147","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1981.925951","indexPrice":"42276.21","markPriceIv":"0.5603","underlyingPrice":"42481.16109106","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70709937","gamma":"0.00013261","vega":"15.91803053","theta":"-102.90283079","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:00.2918617Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"975","bidSize":"2.09","bidIv":"0.5228","askPrice":"1025","askSize":"2.09","askIv":"0.5499","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"993.03275882","indexPrice":"42276.21","markPriceIv":"0.5327","underlyingPrice":"42481.16109106","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.4914728","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:00.2918621Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067200249","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1885","bidSize":"0.93","bidIv":"0.6066","askPrice":"1940","askSize":"2.43","askIv":"0.6213","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.43451429","indexPrice":"42276.21","markPriceIv":"0.6133","underlyingPrice":"42884.7068342","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41278089","gamma":"0.00006607","vega":"37.423024","theta":"-62.58544873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918628Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"7.41","bidIv":"0.5735","askPrice":"125","askSize":"8","askIv":"0.6077","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"113.27375804","indexPrice":"42276.21","markPriceIv":"0.5922","underlyingPrice":"42481.16109106","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08732654","gamma":"0.00005794","vega":"7.34966789","theta":"-50.21686356","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:00.2918656Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067200249","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"3.18","bidIv":"0.5978","askPrice":"1420","askSize":"3.34","askIv":"0.6131","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.803063","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29561446","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:00.2918810Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067200249","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.7","bidIv":"0.451","askPrice":"23.2","askSize":"178.8","askIv":"0.5006","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.00268621","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43933132","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:00.2918899Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.406","askPrice":"5630","askSize":"1.7","askIv":"0.7285","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2148.80761052","indexPrice":"42276.21","markPriceIv":"0.401","underlyingPrice":"45537.76860518","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24447318","gamma":"0.00002454","vega":"100.22734179","theta":"-11.20382059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918908Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"175","bidSize":"38","bidIv":"0.378","askPrice":"651.4","askSize":"37.8","askIv":"1.0169","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.11761746","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29230947","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2918989Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41498.01632211","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81080785","gamma":"0.00001097","vega":"86.39163057","theta":"-18.61995314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2919132Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4495","askPrice":"2955","askSize":"16","askIv":"0.702","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2803.16807792","indexPrice":"42276.21","markPriceIv":"0.5901","underlyingPrice":"42481.16109106","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80614946","gamma":"0.00010059","vega":"12.71595014","theta":"-86.57432306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2922852Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"1.8","bidSize":"102.6","bidIv":"0.4097","askPrice":"3.5","askSize":"186","askIv":"0.5135","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.7962052","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16138824","gamma":"0.00249887","vega":"0.16872787","theta":"-3.99330031","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:00.2922871Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.88587632","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49822842","gamma":"0.00014387","vega":"8.6024085","theta":"-2.04614097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2922877Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067200249","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3985.73764247","indexPrice":"42276.21","markPriceIv":"0.3778","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.39661081","gamma":"0.00003197","vega":"123.03970924","theta":"-12.95847238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923184Z {"topic":"tickers.ETH-1JAN24-2325-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-P-5676340033-1704067200249","data":{"symbol":"ETH-1JAN24-2325-P","bidPrice":"39.7","bidSize":"127.2","bidIv":"0","askPrice":"50.9","askSize":"8.4","askIv":"0.835","lastPrice":"25.9","highPrice24h":"34.7","lowPrice24h":"25.9","markPrice":"45.64179723","indexPrice":"2281.55","markPriceIv":"0.5482","underlyingPrice":"2281.81595324","openInterest":"89.5","turnover24h":"204603.45141305","volume24h":"88.8","totalVolume":"90","totalTurnover":"206215","delta":"-0.8693879","gamma":"0.0018716","vega":"0.14634837","theta":"-4.01112495","predictedDeliveryPrice":"0","change24h":"-0.37740385"}}
2024-01-01T00:00:00.2923330Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7700","askSize":"16","askIv":"1.0475","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7557.13134475","indexPrice":"42276.21","markPriceIv":"0.7702","underlyingPrice":"42481.16109106","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97127876","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923348Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.53389417","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46811867","gamma":"0.00011875","vega":"8.5750094","theta":"-2.46307256","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923411Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067200249","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"3.28","bidIv":"0.4344","askPrice":"250","askSize":"3.39","askIv":"0.4791","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.72335203","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30479032","gamma":"0.00029832","vega":"8.95867365","theta":"-154.1396971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923574Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067200249","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6656","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.22066933","indexPrice":"42276.21","markPriceIv":"0.6296","underlyingPrice":"43619.42625752","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12391457","gamma":"0.0000195","vega":"34.11480049","theta":"-20.13423308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923607Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067200249","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4155","askPrice":"11520","askSize":"16","askIv":"0.8003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11336.26176802","indexPrice":"42276.21","markPriceIv":"0.689","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92152827","gamma":"0.00002213","vega":"14.08143727","theta":"-26.45827418","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2923691Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1502","bidSize":"43.2","bidIv":"0.2804","askPrice":"2129","askSize":"43","askIv":"1.1804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.2614698","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52011371","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2926919Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067200249","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.87533301","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41643519","gamma":"0.00037872","vega":"8.41307474","theta":"-0.74343359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2927058Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067200249","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33437526","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330429","gamma":"0.00000548","vega":"0.11703467","theta":"-0.10300612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2927306Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067200249","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.4","bidSize":"122.9","bidIv":"0.7941","askPrice":"6.2","askSize":"360","askIv":"0.8484","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58477487","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.25718244","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897253","gamma":"0.00024993","vega":"0.34271548","theta":"-1.25649367","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:00.2927508Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067200249","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.6","bidSize":"2.3","bidIv":"0.5262","askPrice":"24.9","askSize":"116.6","askIv":"0.5602","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.60419279","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.3434643","gamma":"0.00382058","vega":"0.67243326","theta":"-7.58821709","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:00.2927658Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067200249","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.6252","askPrice":"315.1","askSize":"179.5","askIv":"0.8239","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.50936386","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79342479","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2928028Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067200249,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067200249","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.6","askSize":"21.4","askIv":"1.1504","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96308221","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.7953984","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00456937","gamma":"0.00002152","vega":"0.08165712","theta":"-0.16335566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2928776Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067200249","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"525","bidSize":"1.79","bidIv":"0.4246","askPrice":"580","askSize":"1.42","askIv":"0.4789","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"554.23830938","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.5529938","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:00.2928911Z {"topic":"tickers.BTC-26JAN24-38000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-P-5676340033-1704067200249","data":{"symbol":"BTC-26JAN24-38000-P","bidPrice":"820","bidSize":"4.46","bidIv":"0.6121","askPrice":"870","askSize":"4.49","askIv":"0.6279","lastPrice":"745","highPrice24h":"795","lowPrice24h":"745","markPrice":"852.95624094","indexPrice":"42276.21","markPriceIv":"0.6226","underlyingPrice":"43047.42898846","openInterest":"82.48","turnover24h":"57362.69893942","volume24h":"1.32","totalVolume":"159","totalTurnover":"6306265","delta":"-0.19978444","gamma":"0.00003963","vega":"31.72957517","theta":"-38.9882233","predictedDeliveryPrice":"0","change24h":"-0.1902174"}}
2024-01-01T00:00:00.2928919Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067200249","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6553","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4134.57200197","indexPrice":"42276.21","markPriceIv":"0.5913","underlyingPrice":"43619.42625752","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47028397","gamma":"0.00004036","vega":"66.33395786","theta":"-36.76597954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929076Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3589","askPrice":"4305","askSize":"16","askIv":"0.7871","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4162.89288036","indexPrice":"42276.21","markPriceIv":"0.6423","underlyingPrice":"42481.16109106","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89557277","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929243Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067200249","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0905","askPrice":"6240","askSize":"1.1","askIv":"0.6688","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.81849235","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47411595","gamma":"0.00003386","vega":"86.54712661","theta":"-26.49631866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929417Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067200249","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"1.7","askIv":"0.6818","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1889.92089871","indexPrice":"42276.21","markPriceIv":"0.5983","underlyingPrice":"43619.42625752","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27296728","gamma":"0.00003333","vega":"55.43193243","theta":"-31.08781793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929605Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067200249","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"6.98","bidIv":"0.5415","askPrice":"220","askSize":"6.95","askIv":"0.5645","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"214.36029427","indexPrice":"42276.21","markPriceIv":"0.5594","underlyingPrice":"42481.16109106","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15437869","gamma":"0.00009179","vega":"11.00043953","theta":"-71.00360174","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:00.2929764Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067200249","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5455","askPrice":"6125","askSize":"20.08","askIv":"0.7081","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5903.18653318","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76420676","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929780Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067200249","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6017.47159111","indexPrice":"42276.21","markPriceIv":"0.5961","underlyingPrice":"43619.42625752","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58460417","gamma":"0.00003924","vega":"65.01710095","theta":"-36.33202288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2929919Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067200249,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067200249","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6204","askPrice":"685","askSize":"5.39","askIv":"0.6562","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.39762056","indexPrice":"42276.21","markPriceIv":"0.6348","underlyingPrice":"42884.7068342","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846032","gamma":"0.00004279","vega":"25.08384684","theta":"-43.42070841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2990152Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067200259","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.3946","askPrice":"150","askSize":"2.98","askIv":"0.4793","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"111.77285867","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33477589","gamma":"0.00023888","vega":"4.65362813","theta":"-92.55914332","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:00.2991760Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4967","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7936.58532524","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72916963","gamma":"0.00002655","vega":"105.7024279","theta":"-11.5173897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2992735Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4965","askPrice":"1620","askSize":"21.87","askIv":"0.5796","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1539.04432017","indexPrice":"42276.21","markPriceIv":"0.5319","underlyingPrice":"42481.16109106","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66720449","gamma":"0.00014761","vega":"16.81927767","theta":"-103.21525637","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:00.2993137Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067200259","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"465","bidSize":"2.31","bidIv":"0.4662","askPrice":"550","askSize":"2.31","askIv":"0.5303","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"518.63286575","indexPrice":"42276.21","markPriceIv":"0.5068","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42293279","gamma":"0.000228","vega":"13.26493916","theta":"-144.03558614","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:00.2993179Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067200259","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"85","bidSize":"8","bidIv":"0.5657","askPrice":"120","askSize":"0.46","askIv":"0.6216","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.30951152","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10120432","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2993510Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12915.93610199","indexPrice":"42276.21","markPriceIv":"0.4776","underlyingPrice":"45537.76860518","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85088325","gamma":"0.00001524","vega":"74.13033603","theta":"-9.87028674","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2995936Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067200259","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25280.41326267","indexPrice":"42276.21","markPriceIv":"0.8373","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794539","gamma":"0.00000173","vega":"6.8172004","theta":"-3.23080222","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2996280Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1962.85792314","indexPrice":"42276.21","markPriceIv":"0.8074","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17855144","gamma":"0.00001013","vega":"83.33220453","theta":"-18.75781252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2996663Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3288","askPrice":"675.8","askSize":"28.6","askIv":"0.8419","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.42066808","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52440948","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2999328Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"100","bidSize":"3.27","bidIv":"0.6366","askPrice":"120","askSize":"8","askIv":"0.665","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.66387327","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08555473","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.2999470Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067200259","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"2.31","bidIv":"0.606","askPrice":"1755","askSize":"2.31","askIv":"0.6352","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.93672446","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42124204","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:00.3000939Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067200259","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6935","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.64530374","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80798094","gamma":"0.00389977","vega":"0.37706015","theta":"-7.17351708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3004127Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8244","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2226.43385395","indexPrice":"42276.21","markPriceIv":"0.6955","underlyingPrice":"45537.76860518","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.2177575","gamma":"0.00001326","vega":"93.95608799","theta":"-18.21813296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3004160Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.4031","askPrice":"6470","askSize":"2.2","askIv":"0.7603","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3120.95112216","indexPrice":"42276.21","markPriceIv":"0.4902","underlyingPrice":"45537.76860518","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35279657","gamma":"0.00002375","vega":"118.57003057","theta":"-16.20220701","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3004215Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5244","askPrice":"5000","askSize":"0.06","askIv":"0.891","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2356.93711703","indexPrice":"42276.21","markPriceIv":"0.6513","underlyingPrice":"45537.76860518","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23771215","gamma":"0.00001488","vega":"98.71062737","theta":"-17.9224901","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3004286Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067200259","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"115","bidSize":"5.4","bidIv":"0.4784","askPrice":"145","askSize":"5.4","askIv":"0.522","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.55882027","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19018507","gamma":"0.00020983","vega":"6.9466712","theta":"-131.76346382","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:00.3004478Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7019","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3541.76596838","indexPrice":"42276.21","markPriceIv":"0.5917","underlyingPrice":"43619.42625752","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.50985167","gamma":"0.00004043","vega":"66.49829335","theta":"-36.88284526","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:00.3004644Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13920.28346075","indexPrice":"42276.21","markPriceIv":"0.6734","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9432796","gamma":"0.00001016","vega":"19.00440976","theta":"-11.99689486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3004664Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5625","askPrice":"375","askSize":"3.98","askIv":"0.5834","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"361.88741584","indexPrice":"42276.21","markPriceIv":"0.5744","underlyingPrice":"42481.16109106","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23868393","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:00.3004671Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067200259","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.791051","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525709","gamma":"0.00000833","vega":"0.16176922","theta":"-0.12940838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3005685Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067200259","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8226","askPrice":"6.9","askSize":"65","askIv":"0.8667","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37137955","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.25718244","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04147841","gamma":"0.00026405","vega":"0.36051011","theta":"-1.31602511","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:00.3006359Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067200259","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.8021","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.07522606","indexPrice":"2281.55","markPriceIv":"1.3174","underlyingPrice":"2281.81595324","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00279048","gamma":"0.00003146","vega":"0.00591026","theta":"-0.38928681","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:00.3006386Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067200259","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.3","bidSize":"83.5","bidIv":"0.6459","askPrice":"1.7","askSize":"23","askIv":"0.6876","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.26692919","indexPrice":"2281.55","markPriceIv":"0.6423","underlyingPrice":"2281.81595324","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06586711","gamma":"0.00096418","vega":"0.08833572","theta":"-2.83674214","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:00.3006502Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.56686968","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4872549","gamma":"0.00016157","vega":"8.59810298","theta":"-1.8200944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3006784Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7237.18406527","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.7002531","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3006938Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8697.48764439","indexPrice":"42276.21","markPriceIv":"0.6139","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82522757","gamma":"0.00002517","vega":"42.94528539","theta":"-24.71545208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3007252Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067200259","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6388","askPrice":"215","askSize":"10.22","askIv":"0.7644","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.02283968","indexPrice":"42276.21","markPriceIv":"0.7087","underlyingPrice":"42884.7068342","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.05472012","gamma":"0.00001627","vega":"10.6486228","theta":"-20.58029001","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:00.3007396Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8059","askPrice":"20","askSize":"1","askIv":"0.8373","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.51015951","indexPrice":"42276.21","markPriceIv":"0.8403","underlyingPrice":"42481.16109106","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01528281","gamma":"0.0000099","vega":"1.78127495","theta":"-17.26910856","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.3007546Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3488","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4212.03159505","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.56995505","gamma":"0.00003987","vega":"65.493278","theta":"-36.28266724","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:00.3007861Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.47255408","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5468651","gamma":"0.00010947","vega":"8.54306765","theta":"-2.65218742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3007943Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067200259","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.8","bidSize":"311.5","bidIv":"0.6807","askPrice":"47","askSize":"311.5","askIv":"0.7118","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03690869","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27475181","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:00.3008237Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5865.19782144","indexPrice":"42276.21","markPriceIv":"0.5951","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68954898","gamma":"0.00003559","vega":"58.86109655","theta":"-32.83436265","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3008391Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067200259","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"290","bidSize":"1.59","bidIv":"0.459","askPrice":"325","askSize":"2.72","askIv":"0.4952","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"292.50499178","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.3666888","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:00.3008411Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067200259","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"5.58","bidIv":"0.6389","askPrice":"565","askSize":"5.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.85350045","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16402122","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:00.3008879Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067200259","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.067","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.81895578","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97996153","gamma":"0.00051345","vega":"0.06695096","theta":"-1.71780003","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3010104Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067200259","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.6291","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.75970011","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99649005","gamma":"0.00002383","vega":"0.04280207","theta":"-0.20555582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3010128Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.90842722","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.59521137","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.4544919","gamma":"0.00031853","vega":"8.54646292","theta":"-0.91216328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3010493Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067200259","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.1","bidSize":"204.7","bidIv":"0.4569","askPrice":"20.9","askSize":"61.1","askIv":"0.509","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.52369733","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41193191","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:00.3012615Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.501","askPrice":"2050","askSize":"20.49","askIv":"0.6408","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1889.33036748","indexPrice":"42276.21","markPriceIv":"0.5375","underlyingPrice":"42481.16109106","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73737065","gamma":"0.00013106","vega":"15.09176683","theta":"-93.59568588","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:00.3012810Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067200259","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6193","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"132.04389877","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98894177","gamma":"0.00016252","vega":"0.02006183","theta":"-0.86807228","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:00.3013317Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067200259","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.3","bidSize":"386.7","bidIv":"0.6765","askPrice":"52","askSize":"303.7","askIv":"0.7027","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.62675226","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.3012834","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:00.3013954Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067200259","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"240","bidSize":"3.54","bidIv":"0.4766","askPrice":"300","askSize":"3.54","askIv":"0.5307","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.38333812","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27332391","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3014206Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067200259","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"2.25","bidIv":"0.5345","askPrice":"795","askSize":"0.05","askIv":"0.5565","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"762.69767299","indexPrice":"42276.21","markPriceIv":"0.5388","underlyingPrice":"42481.16109106","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42958037","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:00.3014355Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10302.76933915","indexPrice":"42276.21","markPriceIv":"0.4273","underlyingPrice":"45537.76860518","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80040362","gamma":"0.00002051","vega":"89.25387312","theta":"-10.63130484","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3014518Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067200259","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"40","askSize":"8","askIv":"0.6043","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.42775526","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08798895","gamma":"0.00007553","vega":"2.04025904","theta":"-56.26739502","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:00.3014692Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15809.93572307","indexPrice":"42276.21","markPriceIv":"0.7014","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96306925","gamma":"0.00000691","vega":"13.46314963","theta":"-8.85276682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3014923Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067200259","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"1.64","bidIv":"0.6334","askPrice":"820","askSize":"3.5","askIv":"0.6456","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.52735326","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2125507","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:00.3016001Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067200259","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"6.84","bidIv":"0.4901","askPrice":"100","askSize":"1","askIv":"0.5162","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"104.93529658","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15252024","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:00.3016020Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067200259","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1676.97777233","indexPrice":"42276.21","markPriceIv":"0.9706","underlyingPrice":"45537.76860518","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.1391389","gamma":"0.00000716","vega":"70.747863","theta":"-19.14373783","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3016190Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067200259","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3514","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.49193164","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97748484","gamma":"0.00042396","vega":"0.09784008","theta":"-1.44781656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3016326Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067200259","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1210","bidSize":"11.11","bidIv":"0.6439","askPrice":"1260","askSize":"5","askIv":"0.6613","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.52901905","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38330113","gamma":"0.00007769","vega":"28.73906541","theta":"-82.75626915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3016352Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067200259","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5371","askPrice":"332.9","askSize":"132.2","askIv":"0.8306","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.76603447","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.25718244","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87614977","gamma":"0.00068135","vega":"0.83081413","theta":"-2.70861285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3016505Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067200259","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3294","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.33658868","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.7953984","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99257204","gamma":"0.00003519","vega":"0.12565607","theta":"-0.23650148","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:00.3019973Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067200259","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6559","askPrice":"735","askSize":"3.77","askIv":"0.6725","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"730.66450758","indexPrice":"42276.21","markPriceIv":"0.6707","underlyingPrice":"42722.05467226","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25535149","gamma":"0.00006365","vega":"24.19136688","theta":"-71.57896938","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:00.3023788Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067200259,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067200259","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.7034","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2968.91739362","indexPrice":"42276.21","markPriceIv":"0.5939","underlyingPrice":"43619.42625752","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45200724","gamma":"0.00004","vega":"66.03666242","theta":"-36.76454642","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:00.3025074Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067200259","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"8.1","askIv":"1.0938","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.31910328","indexPrice":"2281.55","markPriceIv":"0.9159","underlyingPrice":"2281.81595324","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01444065","gamma":"0.00019346","vega":"0.02527413","theta":"-1.15736672","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:00.3025174Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.8092381","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46563191","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3025361Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067200259","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"665.03622688","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50880365","gamma":"0.00013693","vega":"8.60039864","theta":"-2.14878188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3025542Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067200259,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067200259","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.4","bidSize":"111.8","bidIv":"0.3875","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36210978","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485353","gamma":"0.00442241","vega":"0.26728275","theta":"-5.66219164","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:00.3089934Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"148.6","bidSize":"31","bidIv":"0.4172","askPrice":"508.6","askSize":"31.2","askIv":"0.8483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.17032547","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45495348","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3090291Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067200267","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"495","bidSize":"18.04","bidIv":"0.4455","askPrice":"550","askSize":"10.04","askIv":"0.4996","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"499.7242573","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53283584","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:00.3091005Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067200267","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"12.46","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.06368137","indexPrice":"42276.21","markPriceIv":"0.632","underlyingPrice":"42884.7068342","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.2575731","gamma":"0.00005315","vega":"31.0243895","theta":"-53.47301212","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:00.3091035Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067200267","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"190","bidSize":"2.58","bidIv":"0.5313","askPrice":"215","askSize":"4.84","askIv":"0.5576","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.25458117","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19797816","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3091929Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067200267","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"6.02","bidIv":"0.6345","askPrice":"570","askSize":"1.94","askIv":"0.657","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.0200032","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15917765","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:00.3092818Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067200267","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.8415","askPrice":"3.8","askSize":"82","askIv":"0.9316","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67739858","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.25718244","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02123104","gamma":"0.00014193","vega":"0.2068873","theta":"-0.8063251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3092948Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.51560432","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57342696","gamma":"0.000096","vega":"8.45637006","theta":"-2.96319064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3093569Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1220","bidSize":"1.66","bidIv":"0.523","askPrice":"1275","askSize":"1.66","askIv":"0.5536","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1232.84267295","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58942271","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:00.3094920Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067200267","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2926","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.89876938","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98830208","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3095376Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"8.2","bidSize":"50.7","bidIv":"0.3292","askPrice":"730.2","askSize":"50.9","askIv":"1.3639","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.37843146","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4945747","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3095696Z {"topic":"tickers.ETH-1JAN24-2225-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2225-C","bidPrice":"52","bidSize":"121.7","bidIv":"0","askPrice":"63","askSize":"7.6","askIv":"0.9184","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.0076439","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93114968","gamma":"0.00113351","vega":"0.09141272","theta":"-2.58398664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3096082Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6608","askPrice":"80","askSize":"8","askIv":"0.7004","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.29512484","indexPrice":"42276.21","markPriceIv":"0.6974","underlyingPrice":"42481.16109106","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05826061","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:00.3096452Z {"topic":"tickers.ETH-1JAN24-2600-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.5","askIv":"1.5648","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.04865012","indexPrice":"2281.55","markPriceIv":"1.4632","underlyingPrice":"2281.81595324","openInterest":"0.6","turnover24h":"230.73278731","volume24h":"0.1","totalVolume":"1","totalTurnover":"1602","delta":"0.00169372","gamma":"0.00001801","vega":"0.00375874","theta":"-0.27497938","predictedDeliveryPrice":"0","change24h":"-0.90909091"}}
2024-01-01T00:00:00.3096621Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"209.2","askIv":"0.8337","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.74135596","indexPrice":"2281.55","markPriceIv":"0.7363","underlyingPrice":"2281.81595324","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.03690286","gamma":"0.00052981","vega":"0.05564409","theta":"-2.04842325","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:00.3097603Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067200267","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.4466","askPrice":"785","askSize":"1.82","askIv":"0.5321","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"744.96017231","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42379.83044678","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53842465","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:00.3113412Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067200267","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23313.82020015","indexPrice":"42276.21","markPriceIv":"0.7862","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9828812","gamma":"0.00000249","vega":"9.22049221","theta":"-4.10302811","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3113435Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"580","bidSize":"2.68","bidIv":"0.5398","askPrice":"625","askSize":"2.68","askIv":"0.5658","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"594.3935186","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35683591","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3113545Z {"topic":"tickers.ETH-1JAN24-2200-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2200-C","bidPrice":"76.1","bidSize":"120.2","bidIv":"0","askPrice":"88.9","askSize":"7.5","askIv":"1.2245","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"82.43343189","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96608557","gamma":"0.00054707","vega":"0.05192089","theta":"-1.72720651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3113567Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9478.01683401","indexPrice":"42276.21","markPriceIv":"0.4132","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.77923692","gamma":"0.0000225","vega":"94.69930634","theta":"-10.90929284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3113688Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.76297505","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45396704","gamma":"0.00028913","vega":"8.54516156","theta":"-1.00459482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3113906Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067200267","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.1","bidSize":"222.2","bidIv":"0.7368","askPrice":"15.8","askSize":"222.2","askIv":"0.7736","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54667463","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.1045731","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:00.3114092Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.18215957","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51564803","gamma":"0.00013091","vega":"8.59587498","theta":"-2.24530684","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114581Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"89.6","bidIv":"0.4501","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87926267","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081433","gamma":"0.00352064","vega":"0.23635008","theta":"-5.56149705","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:00.3114601Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067200267","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"532.8","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.03675788","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52889436","gamma":"0.00038791","vega":"6.8501541","theta":"-1.13794006","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114606Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067200267","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1420","bidSize":"2.48","bidIv":"0.5926","askPrice":"1585","askSize":"2.48","askIv":"0.6373","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.22623735","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39035745","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:00.3114610Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3987","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3749.35769143","indexPrice":"42276.21","markPriceIv":"0.4291","underlyingPrice":"45537.76860518","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43623858","gamma":"0.00002876","vega":"125.71040666","theta":"-15.03639298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114614Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067200267","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"2.02","bidIv":"0.6089","askPrice":"2160","askSize":"2.02","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.88759261","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48611025","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:00.3114619Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067200267","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2023","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.26301635","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.7953984","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98799212","gamma":"0.00005683","vega":"0.19124179","theta":"-0.33920225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114623Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067200267","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.5","bidSize":"131.3","bidIv":"0.5584","askPrice":"3.8","askSize":"120.2","askIv":"0.619","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08991055","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.11410121","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08440315","gamma":"0.00190854","vega":"0.21368784","theta":"-4.70769594","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:00.3114627Z {"topic":"tickers.ETH-1JAN24-2450-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-C-6185287863-1704067200267","data":{"symbol":"ETH-1JAN24-2450-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.4","askSize":"0.1","askIv":"1.0799","lastPrice":"1.1","highPrice24h":"1.1","lowPrice24h":"0.6","markPrice":"0.22559554","indexPrice":"2281.55","markPriceIv":"1.0012","underlyingPrice":"2281.81595324","openInterest":"1.7","turnover24h":"2520.09763004","volume24h":"1.1","totalVolume":"3","totalTurnover":"6202","delta":"0.00975969","gamma":"0.00012599","vega":"0.01799206","theta":"-0.90064037","predictedDeliveryPrice":"0","change24h":"0.1"}}
2024-01-01T00:00:00.3114629Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067200267","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1570","bidSize":"2.14","bidIv":"0.6385","askPrice":"1630","askSize":"2.14","askIv":"0.6586","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.49043378","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45973078","gamma":"0.0000815","vega":"29.88023578","theta":"-85.28276132","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:00.3114632Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"2.02","askIv":"0.7026","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3340.38010915","indexPrice":"42276.21","markPriceIv":"0.5923","underlyingPrice":"43619.42625752","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49024186","gamma":"0.00004039","vega":"66.49867666","theta":"-36.91943037","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:00.3114635Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067200267","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"30.9","bidSize":"37.9","bidIv":"0.5099","askPrice":"33.8","askSize":"54.7","askIv":"0.55","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.04267243","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45226827","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114638Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6024.97884177","indexPrice":"42276.21","markPriceIv":"0.3766","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63654196","gamma":"0.00003123","vega":"119.80698903","theta":"-12.57698296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114641Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3977.34398623","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.54977281","gamma":"0.00004018","vega":"66.00020388","theta":"-36.56645595","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:00.3114643Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"58.2","bidSize":"46.7","bidIv":"0.4007","askPrice":"626.4","askSize":"46.9","askIv":"1.1306","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.02422638","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4725997","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114647Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067200267","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.709","askPrice":"29","askSize":"48.8","askIv":"0.7246","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.31555231","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.25718244","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18749699","gamma":"0.00092232","vega":"1.09334282","theta":"-3.46529636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114651Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3715","askSize":"1.9","askIv":"0.8961","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.00830902","indexPrice":"42276.21","markPriceIv":"0.7359","underlyingPrice":"45537.76860518","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20199689","gamma":"0.00001199","vega":"89.89656933","theta":"-18.44427477","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114654Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067200267","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9928","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.60339509","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95505088","gamma":"0.00081355","vega":"0.17312064","theta":"-2.3621962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114694Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067200267","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34210.7876561","indexPrice":"42276.21","markPriceIv":"1.1661","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799491","gamma":"0.00000025","vega":"1.38158357","theta":"-0.91186268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114794Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1899.99456013","indexPrice":"42276.21","markPriceIv":"0.8392","underlyingPrice":"45537.76860518","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16954471","gamma":"0.00000943","vega":"80.63458038","theta":"-18.86658331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114812Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067200267","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3051","askPrice":"56.3","askSize":"7.7","askIv":"0.6723","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"47.09141482","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70047099","gamma":"0.0051658","vega":"0.47965302","theta":"-8.76328083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114817Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067200267","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.8426","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.77881134","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95261403","gamma":"0.00118126","vega":"0.136398","theta":"-3.09900076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114823Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.8242","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.80304908","indexPrice":"42276.21","markPriceIv":"0.9068","underlyingPrice":"42481.16109106","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00868079","gamma":"0.00000561","vega":"1.09002646","theta":"-11.40459102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114828Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067200267","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29237.84869487","indexPrice":"42276.21","markPriceIv":"0.9588","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424415","gamma":"0.00000079","vega":"3.56279626","theta":"-1.93347698","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114930Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067200267","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.35635238","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48369076","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114946Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067200267","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"380","askSize":"7.91","askIv":"0.6943","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.21304622","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334429","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:00.3114951Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.787","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2527.12243424","indexPrice":"42276.21","markPriceIv":"0.6026","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26390754","gamma":"0.000017","vega":"104.3306236","theta":"-17.52733939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3114959Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067200267","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"0.04","bidIv":"0.519","askPrice":"30","askSize":"12.88","askIv":"0.686","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.04939158","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.0385134","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:00.3114965Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067200267,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067200267","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"10.7","bidSize":"233.3","bidIv":"0.472","askPrice":"13.1","askSize":"89.9","askIv":"0.5234","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:00.3114970Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7197.88551886","indexPrice":"42276.21","markPriceIv":"0.6025","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76240497","gamma":"0.00003078","vega":"51.54939067","theta":"-29.11300028","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115009Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067200267","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9902","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.00418859","indexPrice":"42276.21","markPriceIv":"0.9117","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15618222","gamma":"0.00000656","vega":"96.01434573","theta":"-16.18885846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115049Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067200267","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"3.47","bidIv":"0.7186","askPrice":"195","askSize":"8","askIv":"0.7566","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"180.03074486","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07553295","gamma":"0.00002545","vega":"10.71432547","theta":"-35.11369413","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:00.3115056Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"2.59","askIv":"0.7105","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2341.31971452","indexPrice":"42276.21","markPriceIv":"0.5988","underlyingPrice":"43619.42625752","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38069472","gamma":"0.00003816","vega":"63.5214443","theta":"-35.65843925","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:00.3115087Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067200267","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"380","bidSize":"7.64","bidIv":"0.4722","askPrice":"455","askSize":"2.65","askIv":"0.5311","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.2120644","indexPrice":"42276.21","markPriceIv":"0.5111","underlyingPrice":"42379.83044678","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36875838","gamma":"0.00021782","vega":"12.7797098","theta":"-139.93856219","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:00.3115138Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067200267","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6148","askPrice":"1710","askSize":"2.62","askIv":"0.6323","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.35362763","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37170333","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:00.3115144Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2798.15989432","indexPrice":"42276.21","markPriceIv":"0.5949","underlyingPrice":"43619.42625752","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.43347843","gamma":"0.00003966","vega":"65.59168354","theta":"-36.58080331","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:00.3115188Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4786","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10484.15538171","indexPrice":"42276.21","markPriceIv":"0.9336","underlyingPrice":"42481.16109106","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99771764","gamma":"0.00000166","vega":"0.33080782","theta":"-3.56334749","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115197Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12088.15944017","indexPrice":"42276.21","markPriceIv":"0.6494","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91497111","gamma":"0.00001438","vega":"25.95240604","theta":"-15.79973392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115210Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12026.53785158","indexPrice":"42276.21","markPriceIv":"0.4596","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.83597745","gamma":"0.00001686","vega":"78.93015213","theta":"-10.11419421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115307Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067200267","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"5.98","bidIv":"0.5792","askPrice":"230","askSize":"5.98","askIv":"0.6113","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"224.92475241","indexPrice":"42276.21","markPriceIv":"0.6068","underlyingPrice":"42481.16109106","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.1573782","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115325Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067200267","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"60","bidSize":"8","bidIv":"0.496","askPrice":"85","askSize":"5.32","askIv":"0.5471","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.40935792","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12286878","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:00.3115330Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067200267","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5267.16959584","indexPrice":"42276.21","markPriceIv":"0.5928","underlyingPrice":"43619.42625752","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.6504781","gamma":"0.00003746","vega":"61.72857856","theta":"-34.30380519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3115337Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067200267","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6115","askPrice":"95","askSize":"8","askIv":"0.659","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.31279816","indexPrice":"42276.21","markPriceIv":"0.5997","underlyingPrice":"42379.83044678","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.0724613","gamma":"0.00006786","vega":"4.67192523","theta":"-60.03378261","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:00.3115420Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067200267,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067200267","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6597.50183258","indexPrice":"42276.21","markPriceIv":"0.3784","underlyingPrice":"45537.76860518","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66914649","gamma":"0.00003002","vega":"115.71551997","theta":"-12.20585285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3305790Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695227801-1704067200291","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7726","askPrice":"220","askSize":"0.02","askIv":"0.9795","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.19993238","indexPrice":"42276.21","markPriceIv":"0.8373","underlyingPrice":"44193.21333029","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.01205462","gamma":"0.00000173","vega":"6.8172004","theta":"-3.23080222","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3310431Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0967","askPrice":"2705","askSize":"3.22","askIv":"0.6724","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2245.77156392","indexPrice":"42276.21","markPriceIv":"0.5951","underlyingPrice":"43619.42625752","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31045103","gamma":"0.00003559","vega":"58.86109655","theta":"-32.83436265","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3310473Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10682.00884592","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76008054","gamma":"0.00003017","vega":"51.82468476","theta":"-30.02224387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3313052Z {"topic":"tickers.ETH-1JAN24-2350-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-P-5695227801-1704067200291","data":{"symbol":"ETH-1JAN24-2350-P","bidPrice":"62.8","bidSize":"8.2","bidIv":"0","askPrice":"75.1","askSize":"7.3","askIv":"1.0448","lastPrice":"66","highPrice24h":"67.7","lowPrice24h":"42.1","markPrice":"69.45097595","indexPrice":"2281.55","markPriceIv":"0.6423","underlyingPrice":"2281.81595324","openInterest":"5.1","turnover24h":"23096.76176947","volume24h":"10.1","totalVolume":"14","totalTurnover":"30186","delta":"-0.9341329","gamma":"0.00096418","vega":"0.08833572","theta":"-2.83674214","predictedDeliveryPrice":"0","change24h":"0.56769597"}}
2024-01-01T00:00:00.3313094Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695227801-1704067200291","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.87734271","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45313491","gamma":"0.00010947","vega":"8.54306765","theta":"-2.65218742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3313404Z {"topic":"tickers.ETH-1JAN24-2550-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-P-5695227801-1704067200291","data":{"symbol":"ETH-1JAN24-2550-P","bidPrice":"263","bidSize":"120.1","bidIv":"0","askPrice":"274.9","askSize":"8.1","askIv":"2.5986","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"268.25927282","indexPrice":"2281.55","markPriceIv":"1.3174","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99720952","gamma":"0.00003146","vega":"0.00591026","theta":"-0.38928681","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3313590Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695227801-1704067200291","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.5","bidSize":"42.3","bidIv":"0.4478","askPrice":"36","askSize":"42.3","askIv":"0.4944","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.40959612","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.5880681","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:00.3313608Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695227801-1704067200291","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.44101551","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49119636","gamma":"0.00013693","vega":"8.60039864","theta":"-2.14878188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3313765Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4422.33971086","indexPrice":"42276.21","markPriceIv":"0.5917","underlyingPrice":"43619.42625752","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.49014833","gamma":"0.00004043","vega":"66.49829335","theta":"-36.88284526","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3313786Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695227801-1704067200291","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"200","askIv":"0.7945","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70485457","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.11410121","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02003848","gamma":"0.00051345","vega":"0.06695096","theta":"-1.71780003","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:00.3314027Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26819.16851185","indexPrice":"42276.21","markPriceIv":"0.6513","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76228785","gamma":"0.00001488","vega":"98.71062737","theta":"-17.9224901","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3314142Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695227801-1704067200291","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4785","askSize":"16","askIv":"0.8287","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4635.50278221","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91444527","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319264Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695227801-1704067200291","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.36964662","indexPrice":"42276.21","markPriceIv":"0.7403","underlyingPrice":"44193.21333029","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.02410442","gamma":"0.00000353","vega":"12.3231824","theta":"-5.16330111","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319506Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695227801-1704067200291","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1085","bidSize":"3.47","bidIv":"0.6046","askPrice":"1170","askSize":"5.27","askIv":"0.6307","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.83868616","indexPrice":"42276.21","markPriceIv":"0.6197","underlyingPrice":"42884.7068342","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.28405093","gamma":"0.00005692","vega":"32.57806449","theta":"-55.05795538","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:00.3319515Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6365.32204427","indexPrice":"42276.21","markPriceIv":"0.5974","underlyingPrice":"43619.42625752","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.60220772","gamma":"0.00003874","vega":"64.32341671","theta":"-36.02293467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319519Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695227801-1704067200291","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6475","askPrice":"855","askSize":"3.78","askIv":"0.6596","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.95800302","indexPrice":"42276.21","markPriceIv":"0.6505","underlyingPrice":"42722.05467226","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.2637229","gamma":"0.00006673","vega":"24.59772703","theta":"-70.5844119","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:00.3319527Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695227801-1704067200291","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"405","bidSize":"8","bidIv":"0.6357","askPrice":"475","askSize":"8","askIv":"0.6679","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.56048776","indexPrice":"42276.21","markPriceIv":"0.6487","underlyingPrice":"43047.42898846","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11247869","gamma":"0.00002598","vega":"21.66783871","theta":"-27.74099114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319641Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695227801-1704067200291","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4554","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.70815367","indexPrice":"42276.21","markPriceIv":"0.8015","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05812056","gamma":"0.00000362","vega":"46.58126408","theta":"-6.905321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319797Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695227801-1704067200291","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.3","askSize":"209.9","askIv":"1.3137","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.50251767","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00350996","gamma":"0.00002383","vega":"0.04280207","theta":"-0.20555582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3319821Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46425.08931796","indexPrice":"42276.21","markPriceIv":"0.8074","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82144857","gamma":"0.00001013","vega":"83.33220453","theta":"-18.75781252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320212Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695227801-1704067200291","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"130.1","bidIv":"0.4766","askPrice":"8.1","askSize":"233.3","askIv":"0.5222","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.53120253","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19201907","gamma":"0.00389977","vega":"0.37706015","theta":"-7.17351708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320229Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695227801-1704067200291","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"85","askSize":"20","askIv":"0.6282","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.87742445","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72793907","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320237Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76139.20916715","indexPrice":"42276.21","markPriceIv":"0.9706","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86086111","gamma":"0.00000716","vega":"70.747863","theta":"-19.14373783","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320242Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067200291","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.4","bidSize":"226","bidIv":"0.5088","askPrice":"12.7","askSize":"110.2","askIv":"0.5968","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.31833228","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18434181","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320251Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695227801-1704067200291","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.60867305","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87421095","gamma":"0.00269874","vega":"0.28543463","theta":"-5.94022814","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320257Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695227801-1704067200291","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"4.9","bidSize":"195.1","bidIv":"0.7657","askPrice":"7.8","askSize":"79.3","askIv":"0.8345","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37335186","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.7953984","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03088821","gamma":"0.00014186","vega":"0.42656516","theta":"-0.67602839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320263Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31688.66524877","indexPrice":"42276.21","markPriceIv":"0.6955","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78224251","gamma":"0.00001326","vega":"93.95608799","theta":"-18.21813296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320353Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695227801-1704067200291","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.5","bidSize":"159","bidIv":"0.6784","askPrice":"28.1","askSize":"39.7","askIv":"0.7084","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.76019631","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.7953984","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11794792","gamma":"0.00046302","vega":"1.2093133","theta":"-1.66472427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320672Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695227801-1704067200291","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"657.8","bidSize":"29.2","bidIv":"0.381","askPrice":"1030","askSize":"29","askIv":"0.82","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.31321585","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5455081","gamma":"0.00031853","vega":"8.54646292","theta":"-0.91216328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320764Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067200291","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.6","bidSize":"241.5","bidIv":"0.4674","askPrice":"33.8","askSize":"93.7","askIv":"0.5394","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.63142711","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44412588","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320772Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6505","askSize":"1.9","askIv":"0.7175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.41546009","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29974691","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320957Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695227801-1704067200291","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0298","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.11419711","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95852159","gamma":"0.00026405","vega":"0.36051011","theta":"-1.31602511","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320979Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695227801-1704067200291","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.62932872","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97949416","gamma":"0.00049513","vega":"0.06827247","theta":"-1.8523522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320984Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695227801-1704067200291","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.6","bidSize":"192.2","bidIv":"0.8528","askPrice":"3.1","askSize":"121","askIv":"1.0499","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54119028","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.7953984","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00742797","gamma":"0.00003519","vega":"0.12565607","theta":"-0.23650148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3320992Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695227801-1704067200291","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9690","askSize":"16","askIv":"1.2151","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9539.34906845","indexPrice":"42276.21","markPriceIv":"0.8403","underlyingPrice":"42481.16109106","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.9847172","gamma":"0.0000099","vega":"1.78127495","theta":"-17.26910856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3321116Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695227801-1704067200291","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7529","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.07958248","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02251516","gamma":"0.00042396","vega":"0.09784008","theta":"-1.44781656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3321126Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695227801-1704067200291","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2564","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.97165831","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51274511","gamma":"0.00016157","vega":"8.59810298","theta":"-1.8200944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3321192Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12583.18251698","indexPrice":"42276.21","markPriceIv":"0.4902","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64720343","gamma":"0.00002375","vega":"118.57003057","theta":"-16.20220701","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3321302Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695227801-1704067200291","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.1","bidSize":"189.9","bidIv":"0.7162","askPrice":"14.2","askSize":"30.7","askIv":"0.7587","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.07657961","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.7953984","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06145306","gamma":"0.00026661","vega":"0.74273517","theta":"-1.09059154","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:00.3321424Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695227801-1704067200291","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"290","bidSize":"2.6","bidIv":"0.4277","askPrice":"335","askSize":"2.6","askIv":"0.4739","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"313.59104034","indexPrice":"42276.21","markPriceIv":"0.4521","underlyingPrice":"42329.16390034","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38231314","gamma":"0.00032986","vega":"9.75901689","theta":"-165.42179234","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:00.3321432Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695227801-1704067200291","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7155","askPrice":"20.4","askSize":"135.8","askIv":"0.7496","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.50885203","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.25718244","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12385024","gamma":"0.00068135","vega":"0.83081413","theta":"-2.70861285","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:00.3321573Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067200291","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"620","bidSize":"5.95","bidIv":"0.6193","askPrice":"690","askSize":"5.95","askIv":"0.6446","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.74218676","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16036753","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:00.3321716Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1078.06138687","indexPrice":"42276.21","markPriceIv":"0.6139","underlyingPrice":"43619.42625752","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17477243","gamma":"0.00002517","vega":"42.94528539","theta":"-24.71545208","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:00.3321821Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695227801-1704067200291","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.80847057","indexPrice":"42276.21","markPriceIv":"0.9202","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03385191","gamma":"0.00000204","vega":"30.14165806","theta":"-5.1299759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3322631Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"2.33","askIv":"0.6577","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3592.60533753","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.43004496","gamma":"0.00003987","vega":"65.493278","theta":"-36.28266724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3322769Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5770","askSize":"1.9","askIv":"0.6573","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5349.4911361","indexPrice":"42276.21","markPriceIv":"0.5939","underlyingPrice":"43619.42625752","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54799277","gamma":"0.00004","vega":"66.03666242","theta":"-36.76454642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3322897Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695227801-1704067200291","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8227.47820206","indexPrice":"42276.21","markPriceIv":"0.6056","underlyingPrice":"43619.42625752","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68228776","gamma":"0.00003532","vega":"59.44747324","theta":"-33.74580187","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3324371Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067200291","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4662","askPrice":"2550","askSize":"20.08","askIv":"0.6871","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2380.72632478","indexPrice":"42276.21","markPriceIv":"0.5744","underlyingPrice":"42481.16109106","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76131608","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:00.3324393Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067200291","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6095","askSize":"1.2","askIv":"0.7262","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2398.81672006","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27083037","gamma":"0.00002655","vega":"105.7024279","theta":"-11.5173897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3325862Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695227801-1704067200291","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4431","askPrice":"5885","askSize":"1.5","askIv":"0.7833","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3885.15830098","indexPrice":"42276.21","markPriceIv":"0.6141","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21031412","gamma":"0.00001172","vega":"115.64716822","theta":"-13.13443517","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3325971Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695227801-1704067200291","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6385","askPrice":"2105","askSize":"2.02","askIv":"0.6518","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2084.22192765","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.50001235","gamma":"0.00008216","vega":"30.03336919","theta":"-85.47042678","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:00.3326586Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695227801-1704067200291","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6506","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.50315004","indexPrice":"2281.55","markPriceIv":"0.9159","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98555935","gamma":"0.00019346","vega":"0.02527413","theta":"-1.15736672","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3326745Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695227801-1704067200291","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"62.2","bidIv":"0.3844","askPrice":"9.6","askSize":"62.2","askIv":"0.463","lastPrice":"7.8","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54615654","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"469225.82536502","volume24h":"205.9","totalVolume":"259","totalTurnover":"590032","delta":"-0.40514647","gamma":"0.00442241","vega":"0.26728275","theta":"-5.66219164","predictedDeliveryPrice":"0","change24h":"-0.50632912"}}
2024-01-01T00:00:00.3326893Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067200291,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067200291","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1147.6","bidSize":"27","bidIv":"0.3563","askPrice":"1656","askSize":"26.8","askIv":"1.0113","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.21402673","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5343681","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3331933Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695227801-1704067200291","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.55786543","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"44193.21333029","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.03978169","gamma":"0.00000581","vega":"18.65154073","theta":"-7.17809577","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3332454Z {"topic":"tickers.BTC-3JAN24-42000-P","ts":1704067200291,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-P-5695227801-1704067200291","data":{"symbol":"BTC-3JAN24-42000-P","bidPrice":"480","bidSize":"2.3","bidIv":"0.4848","askPrice":"510","askSize":"2.03","askIv":"0.5076","lastPrice":"500","highPrice24h":"500","lowPrice24h":"355","markPrice":"503.23367454","indexPrice":"42276.21","markPriceIv":"0.5026","underlyingPrice":"42379.83044678","openInterest":"1.01","turnover24h":"42759.12386756","volume24h":"1.01","totalVolume":"2","totalTurnover":"42760","delta":"-0.40355644","gamma":"0.0002274","vega":"13.12100251","theta":"-141.29736349","predictedDeliveryPrice":"0","change24h":"0.40845071"}}
2024-01-01T00:00:00.3525367Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6005","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.43208148","indexPrice":"42276.21","markPriceIv":"0.699","underlyingPrice":"44193.21333029","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03371288","gamma":"0.00000494","vega":"16.28959547","theta":"-6.44441461","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3525423Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9022.41104465","indexPrice":"42276.21","markPriceIv":"0.6094","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71042391","gamma":"0.00003367","vega":"57.03571337","theta":"-32.58410052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3525428Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"2.22","askIv":"0.6564","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3857.91772871","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.4502272","gamma":"0.00004018","vega":"66.00020388","theta":"-36.56645595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3525432Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067200312","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11680","askSize":"16","askIv":"1.3667","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11530.64195802","indexPrice":"42276.21","markPriceIv":"0.9068","underlyingPrice":"42481.16109106","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99131922","gamma":"0.00000561","vega":"1.09002646","theta":"-11.40459102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3525442Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16985.1473452","indexPrice":"42276.21","markPriceIv":"0.6524","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87572368","gamma":"0.00001885","vega":"34.18445302","theta":"-20.90746386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3525451Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067200312","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"390","bidSize":"18.62","bidIv":"0.4201","askPrice":"440","askSize":"10.58","askIv":"0.4693","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.56035696","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46716417","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:00.3525458Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.7336368","indexPrice":"42276.21","markPriceIv":"0.5949","underlyingPrice":"43619.42625752","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56652158","gamma":"0.00003966","vega":"65.59168354","theta":"-36.58080331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539452Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12417.59705504","indexPrice":"42276.21","markPriceIv":"0.6273","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80150502","gamma":"0.00002665","vega":"46.46823352","theta":"-27.32540421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539496Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067200312","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"46.3","bidIv":"0.6488","askPrice":"69","askSize":"98.6","askIv":"0.6713","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.60539698","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.7953984","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25221818","gamma":"0.00079157","vega":"1.95371847","theta":"-2.54150582","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:00.3539506Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067200312","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4949","askPrice":"47.1","askSize":"76.4","askIv":"0.546","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.63032327","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54773174","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539513Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2394","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.57432581","indexPrice":"42276.21","markPriceIv":"1.1661","underlyingPrice":"44193.21333029","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.0020051","gamma":"0.00000025","vega":"1.38158357","theta":"-0.91186268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539521Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067200312","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"95.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46761795","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.7953984","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01200789","gamma":"0.00005683","vega":"0.19124179","theta":"-0.33920225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539528Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.60686986","indexPrice":"42276.21","markPriceIv":"0.7862","underlyingPrice":"44193.21333029","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01711881","gamma":"0.00000249","vega":"9.22049221","theta":"-4.10302811","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539533Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.09100565","indexPrice":"42276.21","markPriceIv":"0.5668","underlyingPrice":"44193.21333029","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14009474","gamma":"0.00001808","vega":"48.41175124","theta":"-15.53012988","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539538Z {"topic":"tickers.ETH-28JUN24-600-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-28JUN24-600-P-5777507454-1704067200312","data":{"symbol":"ETH-28JUN24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"8","askSize":"1","askIv":"1.0293","lastPrice":"7.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.67988577","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"9.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"76215","delta":"-0.01985402","gamma":"0.00002255","vega":"0.82842759","theta":"-0.28626304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539744Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067200312","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3407","askPrice":"59.8","askSize":"20","askIv":"0.6424","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"52.88566149","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71628431","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:00.3539754Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4821","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.7566779","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"44193.21333029","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05515375","gamma":"0.00000795","vega":"24.23802597","theta":"-8.84987632","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539761Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8363","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.87733094","indexPrice":"42276.21","markPriceIv":"0.662","underlyingPrice":"44193.21333029","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04687589","gamma":"0.00000681","vega":"21.29465534","theta":"-7.97889635","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539766Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067200312","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.9961829","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39734068","gamma":"0.00038591","vega":"6.63950287","theta":"-1.07456005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539773Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067200312","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.5","bidSize":"175.2","bidIv":"0.7021","askPrice":"17.8","askSize":"45.7","askIv":"0.7401","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.61933369","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.7953984","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07677052","gamma":"0.00032391","vega":"0.88176726","theta":"-1.26516061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539863Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067200312","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5686","askPrice":"2.6","askSize":"233.3","askIv":"0.6663","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.66471013","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.11410121","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04738597","gamma":"0.00118126","vega":"0.136398","theta":"-3.09900076","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:00.3539868Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19562.32521603","indexPrice":"42276.21","markPriceIv":"0.6483","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56931887","gamma":"0.00001512","vega":"157.52338645","theta":"-18.88671718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539875Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"2.86","askIv":"0.6657","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2647.74333832","indexPrice":"42276.21","markPriceIv":"0.5928","underlyingPrice":"43619.42625752","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34952191","gamma":"0.00003746","vega":"61.72857856","theta":"-34.30380519","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:00.3539883Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067200312","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.426","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.02833352","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95085805","gamma":"0.00083682","vega":"0.18595414","theta":"-2.64960215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539887Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067200312","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"324.9","askSize":"8.5","askIv":"2.932","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.23269688","indexPrice":"2281.55","markPriceIv":"1.4632","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99830628","gamma":"0.00001801","vega":"0.00375874","theta":"-0.27497938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3539982Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067200312","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"273.1","askSize":"8","askIv":"1.313","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.300041","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98876709","gamma":"0.00027044","vega":"0.0407152","theta":"-1.20615012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540007Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067200312","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5411.92039295","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42657305","gamma":"0.000096","vega":"8.45637006","theta":"-2.96319064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540012Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.40881462","indexPrice":"42276.21","markPriceIv":"0.5769","underlyingPrice":"44193.21333029","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.12078847","gamma":"0.00001603","vega":"43.69107142","theta":"-14.26647838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540023Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067200312","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5725","askSize":"16","askIv":"0.8776","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5597.13403378","indexPrice":"42276.21","markPriceIv":"0.6974","underlyingPrice":"42481.16109106","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.9417394","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540211Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6721.893457","indexPrice":"42276.21","markPriceIv":"0.5988","underlyingPrice":"43619.42625752","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61930528","gamma":"0.00003816","vega":"63.5214443","theta":"-35.65843925","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540268Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067200312","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5776","askPrice":"2.2","askSize":"46.7","askIv":"0.6372","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.19104593","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04494912","gamma":"0.00081355","vega":"0.17312064","theta":"-2.3621962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540484Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067200312","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4720.95385163","indexPrice":"42276.21","markPriceIv":"0.5923","underlyingPrice":"43619.42625752","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50975815","gamma":"0.00004039","vega":"66.49867666","theta":"-36.91943037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540509Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5704","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1661.23647965","indexPrice":"42276.21","markPriceIv":"0.7151","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09356446","gamma":"0.00000583","vega":"67.00614942","theta":"-8.86202754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540515Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067200312","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1472","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.63536458","indexPrice":"42276.21","markPriceIv":"0.9588","underlyingPrice":"44193.21333029","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575585","gamma":"0.00000079","vega":"3.56279626","theta":"-1.93347698","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:00.3540519Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067200312","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7492","askPrice":"9.4","askSize":"54.2","askIv":"0.8062","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.0949115","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.7953984","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03895243","gamma":"0.00017623","vega":"0.51607195","theta":"-0.79654713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540617Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067200312","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21989.35382906","indexPrice":"42276.21","markPriceIv":"0.6026","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73609247","gamma":"0.000017","vega":"104.3306236","theta":"-17.52733939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540631Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067200312","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36584.23970384","indexPrice":"42276.21","markPriceIv":"0.7359","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79800312","gamma":"0.00001199","vega":"89.89656933","theta":"-18.44427477","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540817Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067200312","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.5869482","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.48435198","gamma":"0.00013091","vega":"8.59587498","theta":"-2.24530684","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540840Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.25","askPrice":"7975","askSize":"1.6","askIv":"0.7512","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5842.75646721","indexPrice":"42276.21","markPriceIv":"0.5959","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.28991707","gamma":"0.00001433","vega":"137.21816719","theta":"-15.12284027","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540844Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067200312","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"31.6","bidSize":"146.7","bidIv":"0.6688","askPrice":"35.4","askSize":"41.1","askIv":"0.6962","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.84382808","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.7953984","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14470346","gamma":"0.00054286","vega":"1.39283412","theta":"-1.8835251","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:00.3540937Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95602.1104684","indexPrice":"42276.21","markPriceIv":"0.9117","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84381779","gamma":"0.00000656","vega":"96.01434573","theta":"-16.18885846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540946Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067200312","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.5","bidSize":"144.8","bidIv":"0.5035","askPrice":"17.8","askSize":"20","askIv":"0.5764","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.36051658","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25551355","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3540954Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067200312","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3482","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.28451202","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06606866","gamma":"0.00008829","vega":"2.21073708","theta":"-0.52070231","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3541165Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067200312","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"127.8","askSize":"8.1","askIv":"1.0141","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.17141012","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79500197","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3541190Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067200312","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8211.58908625","indexPrice":"42276.21","markPriceIv":"0.4291","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56376143","gamma":"0.00002876","vega":"125.71040666","theta":"-15.03639298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3541521Z {"topic":"tickers.ETH-1JAN24-2450-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-P-5777507454-1704067200312","data":{"symbol":"ETH-1JAN24-2450-P","bidPrice":"162.4","bidSize":"120.1","bidIv":"0","askPrice":"172.4","askSize":"8","askIv":"1.6632","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.4096423","indexPrice":"2281.55","markPriceIv":"1.0012","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99024032","gamma":"0.00012599","vega":"0.01799206","theta":"-0.90064037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546031Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15495.01722412","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5153185","gamma":"0.00001588","vega":"159.82604324","theta":"-18.51849833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546058Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067200312","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51362.22595495","indexPrice":"42276.21","markPriceIv":"0.8392","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83045529","gamma":"0.00000943","vega":"80.63458038","theta":"-18.86658331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546067Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067200312","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"295","bidSize":"2.58","bidIv":"0.4793","askPrice":"330","askSize":"2.38","askIv":"0.5094","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.69496477","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29552392","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546150Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067200312","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3706","askPrice":"365.6","askSize":"38.9","askIv":"0.7658","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.76766625","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.69857978","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45048401","gamma":"0.00056282","vega":"4.64210291","theta":"-1.57605937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546357Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067200312","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9831","askPrice":"20","askSize":"0.47","askIv":"1.1585","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.99429065","indexPrice":"42276.21","markPriceIv":"0.9336","underlyingPrice":"42481.16109106","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00228237","gamma":"0.00000166","vega":"0.33080782","theta":"-3.56334749","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:00.3546384Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067200312,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067200312","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115332.44884867","indexPrice":"42276.21","markPriceIv":"0.9514","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86384761","gamma":"0.00000573","vega":"87.55557276","theta":"-15.40546053","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546394Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067200312","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"12.3","bidSize":"82.9","bidIv":"0.473","askPrice":"14","askSize":"224.5","askIv":"0.5084","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.97731361","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29952902","gamma":"0.0051658","vega":"0.47965302","theta":"-8.76328083","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:00.3546589Z {"topic":"tickers.ETH-28JUN24-1600-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-P-5777507454-1704067200312","data":{"symbol":"ETH-28JUN24-1600-P","bidPrice":"0.1","bidSize":"0.2","bidIv":"0.2024","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.74720195","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"10.8","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"33880","delta":"-0.1295135","gamma":"0.00017781","vega":"3.63263298","theta":"-0.69810952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3546683Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067200312,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067200312","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.8118","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.97580934","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91559686","gamma":"0.00190854","vega":"0.21368784","theta":"-4.70769594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3704488Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15632.03336591","indexPrice":"42276.21","markPriceIv":"0.6293","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9352099","gamma":"0.00000925","vega":"27.49666192","theta":"-9.79309907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3704778Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079530550-1704067200331","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5372","askPrice":"5310","askSize":"16","askIv":"0.7709","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5125.61316879","indexPrice":"42276.21","markPriceIv":"0.671","underlyingPrice":"42722.05467226","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85309094","gamma":"0.00004553","vega":"17.30967575","theta":"-51.23968677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3709935Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"831.464432","indexPrice":"42276.21","markPriceIv":"0.6371","underlyingPrice":"43619.42625752","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16431758","gamma":"0.00002331","vega":"41.27871497","theta":"-24.654452","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3710049Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079530550-1704067200331","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36983.17241824","indexPrice":"42276.21","markPriceIv":"1.0919","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98245894","gamma":"0.00000099","vega":"17.3611823","theta":"-3.50586606","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3711670Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3149.54017998","indexPrice":"42276.21","markPriceIv":"0.593","underlyingPrice":"43619.42625752","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47094338","gamma":"0.00004025","vega":"66.34206405","theta":"-36.87878812","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:00.3711710Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7151","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2079.04084944","indexPrice":"42276.21","markPriceIv":"0.602","underlyingPrice":"43619.42625752","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3480973","gamma":"0.00003683","vega":"61.63628752","theta":"-34.78317433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3712899Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079530550-1704067200331","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1844.96779859","indexPrice":"42276.21","markPriceIv":"0.8689","underlyingPrice":"45537.76860518","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.16180371","gamma":"0.00000884","vega":"78.23425921","theta":"-18.95249384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3713741Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079530550-1704067200331","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5443","askPrice":"4505","askSize":"16","askIv":"0.7498","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4306.58788257","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80038316","gamma":"0.00005637","vega":"21.05147624","theta":"-61.20798868","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3714076Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079530550-1704067200331","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1585","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.5001","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10076.07004533","indexPrice":"42276.21","markPriceIv":"0.5956","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.62697634","gamma":"0.00001586","vega":"151.77244292","theta":"-16.71900384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3714573Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079530550-1704067200331","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2035.78492729","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18919216","gamma":"0.00001097","vega":"86.39163057","theta":"-18.61995314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3715075Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14710.20036664","indexPrice":"42276.21","markPriceIv":"0.6145","underlyingPrice":"44193.21333029","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92402606","gamma":"0.00001071","vega":"31.07907606","theta":"-10.80916961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3715082Z {"topic":"tickers.ETH-28JUN24-1650-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-C-6079530550-1704067200331","data":{"symbol":"ETH-28JUN24-1650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"301.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.57486001","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"10","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"17198","delta":"0.85952342","gamma":"0.00019222","vega":"3.84085866","theta":"-0.72192431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3715228Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26267.21761839","indexPrice":"42276.21","markPriceIv":"0.865","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98992485","gamma":"0.00000143","vega":"5.83232192","theta":"-2.85563406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3715470Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20388.56842791","indexPrice":"42276.21","markPriceIv":"0.7191","underlyingPrice":"44193.21333029","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97147152","gamma":"0.00000418","vega":"14.187521","theta":"-5.77416289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3715795Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079530550-1704067200331","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"330","bidSize":"2.58","bidIv":"0.4965","askPrice":"365","askSize":"3.05","askIv":"0.5256","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"353.99396221","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31864528","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:00.3716016Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8171","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8828.93397999","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"44193.21333029","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78742712","gamma":"0.00002454","vega":"63.10526792","theta":"-19.43590203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3716060Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067200331","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"960","bidSize":"9.92","bidIv":"0.5249","askPrice":"1015","askSize":"1.91","askIv":"0.5547","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"974.19384988","indexPrice":"42276.21","markPriceIv":"0.5327","underlyingPrice":"42481.16109106","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50852721","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:00.3716410Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079530550-1704067200331","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19131.33738988","indexPrice":"42276.21","markPriceIv":"0.6534","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85629697","gamma":"0.00000865","vega":"90.82705729","theta":"-10.97615328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3717545Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079530550-1704067200331","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"450","bidSize":"11.11","bidIv":"0.552","askPrice":"480","askSize":"3.26","askIv":"0.5708","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"463.08704206","indexPrice":"42276.21","markPriceIv":"0.5603","underlyingPrice":"42481.16109106","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29290064","gamma":"0.00013261","vega":"15.91803053","theta":"-102.90283079","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:00.3717724Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079530550-1704067200331","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3004","askPrice":"7450","askSize":"1.5","askIv":"0.7994","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5440.85735077","indexPrice":"42276.21","markPriceIv":"0.6709","underlyingPrice":"46585.89372019","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38657167","gamma":"0.00001423","vega":"153.43468725","theta":"-19.03809388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3717972Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067200331","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"205","bidSize":"10.9","bidIv":"0.3737","askPrice":"255","askSize":"0.54","askIv":"0.4719","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.62007843","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52573784","gamma":"0.00026391","vega":"5.08668628","theta":"-100.09850251","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:00.3718850Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079530550-1704067200331","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"44.7","bidIv":"0.4746","askPrice":"32.9","askSize":"44.6","askIv":"0.5114","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.11678742","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56066869","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:00.3718991Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079530550-1704067200331","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.6518","askPrice":"2","askSize":"88.7","askIv":"0.6979","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.44268959","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.11410121","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0400595","gamma":"0.00095352","vega":"0.11910784","theta":"-2.9275359","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:00.3719213Z {"topic":"tickers.ETH-28JUN24-1400-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-C-6079530550-1704067200331","data":{"symbol":"ETH-28JUN24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"759.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1128.31097074","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6758","delta":"0.90697435","gamma":"0.00012731","vega":"2.86516689","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3719442Z {"topic":"tickers.ETH-28JUN24-1800-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-C-6079530550-1704067200331","data":{"symbol":"ETH-28JUN24-1800-C","bidPrice":"661.3","bidSize":"0.3","bidIv":"0.2458","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"523.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"788.30398726","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"16.5","turnover24h":"0","volume24h":"0","totalVolume":"278","totalTurnover":"552158","delta":"0.82149721","gamma":"0.00023887","vega":"4.49395441","theta":"-0.79527946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3720086Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067200331","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"7","bidSize":"46","bidIv":"0.5132","askPrice":"8.1","askSize":"86.4","askIv":"0.5425","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.43685922","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.11410121","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18937338","gamma":"0.00373606","vega":"0.37386305","theta":"-7.36141574","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:00.3720329Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079530550-1704067200331","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7198","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.54060603","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8800231","gamma":"0.00270471","vega":"0.27612118","theta":"-5.54663799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3720567Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079530550-1704067200331","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.4","askIv":"1.0395","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.24540251","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00651638","gamma":"0.00015511","vega":"0.02525295","theta":"-0.80901114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721086Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079530550-1704067200331","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.48334266","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59615896","gamma":"0.00008653","vega":"8.35137397","theta":"-3.20646346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721335Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"144.9","bidSize":"48.7","bidIv":"0.6447","askPrice":"149.8","askSize":"48.8","askIv":"0.6648","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.93851683","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.7953984","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50732175","gamma":"0.00099805","vega":"2.44088664","theta":"-3.14629236","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:00.3721342Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.8642","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"633.08258978","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.7953984","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.95099856","gamma":"0.00021755","vega":"0.62105014","theta":"-0.93444364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721487Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079530550-1704067200331","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.6371","askPrice":"107.6","askSize":"57.2","askIv":"0.6964","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.21390921","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.00122349","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.43147898","gamma":"0.00114786","vega":"2.03834739","theta":"-3.67048668","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:00.3721542Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4649","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.75848061","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.7953984","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99543064","gamma":"0.00002152","vega":"0.08165712","theta":"-0.16335566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721594Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079530550-1704067200331","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.51840042","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181883","gamma":"0.00000232","vega":"0.48205221","theta":"-0.39862858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721690Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.742","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"286.97051531","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9883681","gamma":"0.00022246","vega":"0.0555752","theta":"-0.89025992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721720Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.5897","askPrice":"2.1","askSize":"200","askIv":"0.7588","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.42475372","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.02905361","gamma":"0.00051079","vega":"0.12112044","theta":"-1.84159576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721811Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.7064","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2636.89784863","indexPrice":"42276.21","markPriceIv":"0.5961","underlyingPrice":"43619.42625752","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.41539583","gamma":"0.00003924","vega":"65.01710095","theta":"-36.33202288","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:00.3721815Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.4292","askPrice":"74.2","askSize":"31.1","askIv":"0.7472","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"59.03972439","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65627725","gamma":"0.00382178","vega":"0.67260194","theta":"-7.59015821","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721819Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5629","askPrice":"503.2","askSize":"123.9","askIv":"0.7943","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.9007514","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.7953984","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.90455752","gamma":"0.00038956","vega":"1.03784112","theta":"-1.45728767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3721922Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5963","askPrice":"377.8","askSize":"141.1","askIv":"0.7499","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.43974283","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.7953984","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.82400529","gamma":"0.00062667","vega":"1.58311396","theta":"-2.10787603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3722248Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6548","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1460.92040705","indexPrice":"42276.21","markPriceIv":"0.6136","underlyingPrice":"43619.42625752","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26366719","gamma":"0.00003194","vega":"54.47372433","theta":"-31.3326923","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:00.3722353Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.2","bidSize":"246.7","bidIv":"0.5452","askPrice":"7.7","askSize":"246.7","askIv":"0.6456","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.99659886","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11454093","gamma":"0.00176464","vega":"0.35382751","theta":"-4.54913182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3722451Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079530550-1704067200331","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.16024352","indexPrice":"42276.21","markPriceIv":"0.6628","underlyingPrice":"43619.42625752","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10359001","gamma":"0.0000163","vega":"30.02317671","theta":"-18.65374884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3722550Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7629","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.08225055","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90844753","gamma":"0.00152915","vega":"0.3006556","theta":"-3.79043774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3722562Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079530550-1704067200331","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"700","bidSize":"17.91","bidIv":"0.6053","askPrice":"845","askSize":"5","askIv":"0.6546","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"787.89336738","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23579324","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:00.3723671Z {"topic":"tickers.ETH-28JUN24-800-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-28JUN24-800-C-6079530550-1704067200331","data":{"symbol":"ETH-28JUN24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1686.46704196","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96888275","gamma":"0.00003787","vega":"1.2074689","theta":"-0.36217479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3723699Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24295.81707262","indexPrice":"42276.21","markPriceIv":"0.8111","underlyingPrice":"44193.21333029","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98561733","gamma":"0.00000208","vega":"7.94089968","theta":"-3.64537613","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3723706Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0131","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.75504547","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.7953984","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98068584","gamma":"0.00009053","vega":"0.28764182","theta":"-0.48168943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3723957Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079530550-1704067200331","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"2.2435","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.03308101","indexPrice":"2281.55","markPriceIv":"1.6024","underlyingPrice":"2281.81595324","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00108839","gamma":"0.00001098","vega":"0.0025094","theta":"-0.20104642","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:00.3723970Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079530550-1704067200331","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"237.4","bidSize":"20","bidIv":"0.5692","askPrice":"263.7","askSize":"191","askIv":"0.6944","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.12984301","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.7953984","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.70356705","gamma":"0.00086376","vega":"2.11612031","theta":"-2.73241186","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3723982Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200331,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200331","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.3","bidSize":"36","bidIv":"0.5243","askPrice":"25","askSize":"112.5","askIv":"0.5639","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.92858924","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35534177","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3724258Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079530550-1704067200331","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22334.88949151","indexPrice":"42276.21","markPriceIv":"0.7626","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97966756","gamma":"0.00000297","vega":"10.67457842","theta":"-4.6076478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3725388Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067200331,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067200331","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6020","askSize":"2","askIv":"0.8208","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4448.52509789","indexPrice":"42276.21","markPriceIv":"0.7148","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32037546","gamma":"0.00001249","vega":"143.44372944","theta":"-18.96188695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3901474Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1635.7206497","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"44193.21333029","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21257289","gamma":"0.00002454","vega":"63.10526792","theta":"-19.43590203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3901986Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1016","askPrice":"5110","askSize":"1.7","askIv":"0.6676","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.14658581","indexPrice":"42276.21","markPriceIv":"0.5349","underlyingPrice":"44193.21333029","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.4068771","gamma":"0.00003337","vega":"84.35866905","theta":"-25.5399624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3907510Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067200349","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"10.68","bidIv":"0.633","askPrice":"1605","askSize":"1.8","askIv":"0.6534","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.91517492","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41799885","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:00.3908029Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5307","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2545.44366969","indexPrice":"42276.21","markPriceIv":"0.6534","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14370304","gamma":"0.00000865","vega":"90.82705729","theta":"-10.97615328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3908057Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6409","askPrice":"530.9","askSize":"143.3","askIv":"0.7919","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.24065604","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81408496","gamma":"0.0006093","vega":"1.6384655","theta":"-2.32222132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3908324Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067200349","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6317","askPrice":"192.8","askSize":"290.1","askIv":"0.6925","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.21268572","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.00122349","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56852103","gamma":"0.00114786","vega":"2.03834739","theta":"-3.67048668","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:00.3908470Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.5","bidSize":"196.3","bidIv":"0.7321","askPrice":"11.5","askSize":"41.2","askIv":"0.7813","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.28719138","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.7953984","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04900145","gamma":"0.00021755","vega":"0.62105014","theta":"-0.93444364","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:00.3908880Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7193","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.67616122","indexPrice":"42276.21","markPriceIv":"0.7626","underlyingPrice":"44193.21333029","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02033244","gamma":"0.00000297","vega":"10.67457842","theta":"-4.6076478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3908917Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32862.6313777","indexPrice":"42276.21","markPriceIv":"0.7148","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67962455","gamma":"0.00001249","vega":"143.44372944","theta":"-18.96188695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3909077Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51729.62184385","indexPrice":"42276.21","markPriceIv":"0.7905","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7603472","gamma":"0.00000981","vega":"124.53691001","theta":"-18.20654625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3910568Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.1","bidSize":"120","bidIv":"0.6447","askPrice":"177.3","askSize":"120","askIv":"0.666","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.14311843","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.7953984","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49267825","gamma":"0.00099805","vega":"2.44088664","theta":"-3.14629236","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3910696Z {"topic":"tickers.ETH-28JUN24-800-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-800-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.27641239","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03111726","gamma":"0.00003787","vega":"1.2074689","theta":"-0.36217479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3910714Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71094.91269285","indexPrice":"42276.21","markPriceIv":"0.8511","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80716238","gamma":"0.00000803","vega":"109.78860201","theta":"-17.28235878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3911517Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067200349","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56307.19919341","indexPrice":"42276.21","markPriceIv":"0.8689","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8381963","gamma":"0.00000884","vega":"78.23425921","theta":"-18.95249384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3911623Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067200349","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"517.6","bidSize":"48.8","bidIv":"0.3874","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.28129067","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53450779","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3911644Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23854.96363058","indexPrice":"42276.21","markPriceIv":"0.6709","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61342833","gamma":"0.00001423","vega":"153.43468725","theta":"-19.03809388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3911787Z {"topic":"tickers.ETH-28JUN24-1650-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"102.8","highPrice24h":"102.8","lowPrice24h":"102.8","markPrice":"104.38423044","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"3.9","turnover24h":"741.48678296","volume24h":"0.3","totalVolume":"7","totalTurnover":"12605","delta":"-0.14047659","gamma":"0.00019222","vega":"3.84085866","theta":"-0.72192431","predictedDeliveryPrice":"0","change24h":"0.09361703"}}
2024-01-01T00:00:00.3912365Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"18.6","bidSize":"30.8","bidIv":"0.2352","askPrice":"342","askSize":"30.6","askIv":"0.8831","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.20120921","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24194995","gamma":"0.0003036","vega":"5.37577056","theta":"-0.89538297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3913162Z {"topic":"tickers.ETH-28JUN24-1800-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-1800-P","bidPrice":"135","bidSize":"0.3","bidIv":"0.6411","askPrice":"268.8","askSize":"41.2","askIv":"0.9202","lastPrice":"120.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"132.11335769","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"23.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56356","delta":"-0.1785028","gamma":"0.00023887","vega":"4.49395441","theta":"-0.79527946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3913239Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067200349","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.3414","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.1313013","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99348363","gamma":"0.00015511","vega":"0.02525295","theta":"-0.80901114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914095Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067200349","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6805","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.32275801","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81062663","gamma":"0.00373606","vega":"0.37386305","theta":"-7.36141574","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914120Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"485.2","askSize":"38","askIv":"0.8547","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.4851765","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35765638","gamma":"0.00037522","vega":"6.42642605","theta":"-1.03530805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914128Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067200349","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6149","askPrice":"307.6","askSize":"215.5","askIv":"0.7518","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.29041577","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71334812","gamma":"0.00096827","vega":"1.76551699","theta":"-3.26438723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914135Z {"topic":"tickers.ETH-28JUN24-1400-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-P-5676340033-1704067200349","data":{"symbol":"ETH-28JUN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"0.1","askIv":"1.1367","lastPrice":"37.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.12034117","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"281.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"466666","delta":"-0.09302566","gamma":"0.00012731","vega":"2.86516689","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914141Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067200349","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0657","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.5842497","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88545908","gamma":"0.00176464","vega":"0.35382751","theta":"-4.54913182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914148Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6145","askPrice":"360.5","askSize":"186.9","askIv":"0.7391","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.3552196","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.7953984","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70441032","gamma":"0.00082692","vega":"2.11335486","theta":"-2.8466997","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:00.3914153Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067200349","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.6","bidSize":"2.3","bidIv":"0.5262","askPrice":"24.9","askSize":"116.6","askIv":"0.5602","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.62737523","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34372276","gamma":"0.00382178","vega":"0.67260194","theta":"-7.59015821","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:00.3914159Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067200349","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.8561","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.55816615","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01163191","gamma":"0.00022246","vega":"0.0555752","theta":"-0.89025992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914165Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"40.6","bidSize":"202.3","bidIv":"0.6616","askPrice":"44.7","askSize":"76.7","askIv":"0.6875","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.64434443","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.7953984","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.17599472","gamma":"0.00062667","vega":"1.58311396","theta":"-2.10787603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914308Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067200349","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6633","askPrice":"617.2","askSize":"127.6","askIv":"0.8735","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.19103956","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89539868","gamma":"0.00046519","vega":"0.94041752","theta":"-1.92782509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914364Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067200349","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"545","bidSize":"17.74","bidIv":"0.6267","askPrice":"600","askSize":"5.56","askIv":"0.6482","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"570.60703426","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14292795","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914566Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067200349","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14212.03817448","indexPrice":"42276.21","markPriceIv":"0.6371","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83568243","gamma":"0.00002331","vega":"41.27871497","theta":"-24.654452","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914666Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2463","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.27869805","indexPrice":"42276.21","markPriceIv":"1.0919","underlyingPrice":"46585.89372019","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01754107","gamma":"0.00000099","vega":"17.3611823","theta":"-3.50586606","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:00.3914787Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067200349","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7459.61459192","indexPrice":"42276.21","markPriceIv":"0.602","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65190271","gamma":"0.00003683","vega":"61.63628752","theta":"-34.78317433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3914933Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067200349","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.666","askPrice":"420","askSize":"1.03","askIv":"0.6804","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.55849653","indexPrice":"42276.21","markPriceIv":"0.671","underlyingPrice":"42722.05467226","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14690906","gamma":"0.00004553","vega":"17.30967575","theta":"-51.23968677","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:00.3915064Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067200349","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"1105","bidSize":"1.7","bidIv":"0","askPrice":"5455","askSize":"1.5","askIv":"0.6569","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5030.11392246","indexPrice":"42276.21","markPriceIv":"0.593","underlyingPrice":"43619.42625752","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52905663","gamma":"0.00004025","vega":"66.34206405","theta":"-36.87878812","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:00.3915252Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2402","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.82003562","indexPrice":"42276.21","markPriceIv":"0.6293","underlyingPrice":"44193.21333029","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06479011","gamma":"0.00000925","vega":"27.49666192","theta":"-9.79309907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3915382Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56540.08451453","indexPrice":"42276.21","markPriceIv":"0.8069","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77424572","gamma":"0.00000929","vega":"120.46900871","theta":"-17.97775081","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3917092Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067200349","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9653","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.32858838","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.11410121","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95994051","gamma":"0.00095352","vega":"0.11910784","theta":"-2.9275359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3918132Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5766.54599556","indexPrice":"42276.21","markPriceIv":"0.5451","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50612572","gamma":"0.00003366","vega":"86.72220713","theta":"-26.75714455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3918369Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0905","askPrice":"6240","askSize":"1.1","askIv":"0.6688","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.16677977","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47406944","gamma":"0.00003386","vega":"86.5491547","theta":"-26.49694303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3918507Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067200349","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18873.733986","indexPrice":"42276.21","markPriceIv":"0.6628","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89641","gamma":"0.0000163","vega":"30.02317671","theta":"-18.65374884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3918665Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8536","askPrice":"3000","askSize":"3","askIv":"1.9349","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.60374233","indexPrice":"42276.21","markPriceIv":"0.8111","underlyingPrice":"44193.21333029","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01438267","gamma":"0.00000208","vega":"7.94089968","theta":"-3.64537613","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:00.3918805Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067200349","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9841.49414953","indexPrice":"42276.21","markPriceIv":"0.6136","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73633282","gamma":"0.00003194","vega":"54.47372433","theta":"-31.3326923","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3922600Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067200349","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.51624008","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64465824","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3922741Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"2.8","bidSize":"173.4","bidIv":"0.8037","askPrice":"5.5","askSize":"116.4","askIv":"0.8967","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.95964707","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.7953984","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931417","gamma":"0.00009053","vega":"0.28764182","theta":"-0.48168943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3922876Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067200349","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7286","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8490.17632514","indexPrice":"42276.21","markPriceIv":"0.5956","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.37302367","gamma":"0.00001586","vega":"151.77244292","theta":"-16.71900384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3922884Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"18.9","bidSize":"166.5","bidIv":"0.6896","askPrice":"22.3","askSize":"36.2","askIv":"0.7228","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.105353","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.7953984","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09544248","gamma":"0.00038956","vega":"1.03784112","theta":"-1.45728767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3922997Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067200349","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6802","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.01240456","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9709464","gamma":"0.00051079","vega":"0.12112044","theta":"-1.84159576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3923073Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.98703635","indexPrice":"42276.21","markPriceIv":"0.6145","underlyingPrice":"44193.21333029","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07597395","gamma":"0.00001071","vega":"31.07907606","theta":"-10.80916961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3923161Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067200349,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067200349","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80","bidSize":"134.9","bidIv":"0.6431","askPrice":"84.7","askSize":"84.1","askIv":"0.6653","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.33444461","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.7953984","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29643295","gamma":"0.00086376","vega":"2.11612031","theta":"-2.73241186","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:00.3923236Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6385","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.35509762","indexPrice":"42276.21","markPriceIv":"0.7191","underlyingPrice":"44193.21333029","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02852849","gamma":"0.00000418","vega":"14.187521","theta":"-5.77416289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.3923447Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067200349","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6545","askPrice":"605","askSize":"3.65","askIv":"0.6687","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.53321031","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19961685","gamma":"0.00005637","vega":"21.05147624","theta":"-61.20798868","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:00.3923593Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067200349","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6178","askPrice":"2805","askSize":"0.05","askIv":"0.6909","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2682.89583449","indexPrice":"42276.21","markPriceIv":"0.6496","underlyingPrice":"42722.05467226","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57937878","gamma":"0.00007997","vega":"29.43623349","theta":"-84.34884072","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:00.3923731Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067200349,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067200349","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6704","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3485.28789561","indexPrice":"42276.21","markPriceIv":"0.5334","underlyingPrice":"44193.21333029","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37251776","gamma":"0.00003264","vega":"82.26558551","theta":"-24.83473848","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4005410Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21359.58297691","indexPrice":"42276.21","markPriceIv":"0.7403","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97589559","gamma":"0.00000353","vega":"12.3231824","theta":"-5.16330111","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4005538Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067200359","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"465","bidSize":"14.84","bidIv":"0.4662","askPrice":"550","askSize":"2.31","askIv":"0.5303","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"518.63286575","indexPrice":"42276.21","markPriceIv":"0.5068","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42293279","gamma":"0.000228","vega":"13.26493916","theta":"-144.03558614","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:00.4006958Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3020","askSize":"1.3","askIv":"0.743","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.21269433","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.2772984","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4007433Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51","bidSize":"87.3","bidIv":"0.6848","askPrice":"55","askSize":"58.7","askIv":"0.7061","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.74905704","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.7953984","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23442389","gamma":"0.00071688","vega":"1.87795732","theta":"-2.59289623","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:00.4007655Z {"topic":"tickers.ETH-28JUN24-1850-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-1850-C","bidPrice":"624.9","bidSize":"0.3","bidIv":"0.3015","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"749.48187129","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"354240","delta":"0.80700515","gamma":"0.00025516","vega":"4.71695572","theta":"-0.8202172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4008554Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8342.93299405","indexPrice":"42276.21","markPriceIv":"0.6077","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.5502187","gamma":"0.00001625","vega":"158.67507795","theta":"-17.83265021","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4009208Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13802.72116983","indexPrice":"42276.21","markPriceIv":"0.6008","underlyingPrice":"44193.21333029","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91109638","gamma":"0.00001232","vega":"34.98430392","theta":"-11.89667838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4009240Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067200359","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.561","askPrice":"3770","askSize":"20.57","askIv":"0.7364","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3554.25151897","indexPrice":"42276.21","markPriceIv":"0.6505","underlyingPrice":"42722.05467226","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73621656","gamma":"0.00006674","vega":"24.60007131","theta":"-70.59121102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4009288Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167","bidSize":"36.9","bidIv":"0.6401","askPrice":"172","askSize":"44.5","askIv":"0.6608","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.57102459","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.7953984","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55695338","gamma":"0.00099147","vega":"2.41637769","theta":"-3.10389565","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:00.4009398Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27661.60187386","indexPrice":"42276.21","markPriceIv":"0.8015","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94187944","gamma":"0.00000362","vega":"46.58126408","theta":"-6.905321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4009807Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067200359","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7214","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1846.90445958","indexPrice":"42276.21","markPriceIv":"0.6056","underlyingPrice":"43619.42625752","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31771225","gamma":"0.00003532","vega":"59.44747324","theta":"-33.74580187","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:00.4010302Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067200359","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5211","askPrice":"5.6","askSize":"428.2","askIv":"0.5846","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.72277426","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.11410121","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12578906","gamma":"0.00269874","vega":"0.28543463","theta":"-5.94022814","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:00.4010465Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32263.70219076","indexPrice":"42276.21","markPriceIv":"0.9202","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9661481","gamma":"0.00000204","vega":"30.14165806","theta":"-5.1299759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4010784Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067200359","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8620","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.936","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8805.9680259","indexPrice":"42276.21","markPriceIv":"0.7467","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96417609","gamma":"0.00001402","vega":"5.92901186","theta":"-19.5313433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4010946Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067200359","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7554","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.0957314","indexPrice":"42276.21","markPriceIv":"0.6731","underlyingPrice":"43619.42625752","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08669172","gamma":"0.00001408","vega":"26.33133085","theta":"-16.61566961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4011088Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2562.60640506","indexPrice":"42276.21","markPriceIv":"0.8644","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18405469","gamma":"0.00000768","vega":"106.67695458","theta":"-17.05467225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4011201Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7436.28860478","indexPrice":"42276.21","markPriceIv":"0.5359","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72775491","gamma":"0.0000285","vega":"72.18176651","theta":"-21.89303016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4013412Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067200359","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7452","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1301.43510344","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"43619.42625752","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.23991947","gamma":"0.00003017","vega":"51.82468476","theta":"-30.02224387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4013438Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067200359","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6313","askPrice":"7.3","askSize":"417.9","askIv":"1.0359","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19379757","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01969308","gamma":"0.00010104","vega":"0.24782551","theta":"-0.61639374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4013585Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067200359","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7082","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2484.74830179","indexPrice":"42276.21","markPriceIv":"0.5974","underlyingPrice":"43619.42625752","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39779229","gamma":"0.00003874","vega":"64.32341671","theta":"-36.02293467","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:00.4013638Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067200359","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"120","bidSize":"12.88","bidIv":"0.4859","askPrice":"145","askSize":"5.4","askIv":"0.522","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.55882027","indexPrice":"42276.21","markPriceIv":"0.5059","underlyingPrice":"42329.16390034","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19018507","gamma":"0.00020983","vega":"6.9466712","theta":"-131.76346382","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:00.4014034Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067200359","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1205","bidSize":"12.91","bidIv":"0.6421","askPrice":"1260","askSize":"5","askIv":"0.6613","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.17980481","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38323046","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018330Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.83","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10373.87193368","indexPrice":"42276.21","markPriceIv":"0.5579","underlyingPrice":"44193.21333029","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83818742","gamma":"0.00002021","vega":"53.28784218","theta":"-16.82691625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018365Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067200359","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6646","askPrice":"45.2","askSize":"114.7","askIv":"0.7236","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.97198922","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.00122349","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21445219","gamma":"0.00080819","vega":"1.51307238","theta":"-2.87249203","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:00.4018372Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4889.42547205","indexPrice":"42276.21","markPriceIv":"0.6932","underlyingPrice":"46585.89372019","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35037653","gamma":"0.00001334","vega":"148.55848481","theta":"-19.0464906","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018505Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067200359","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.8","bidSize":"137.2","bidIv":"0.5211","askPrice":"18.4","askSize":"137.2","askIv":"0.5803","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.28977361","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27206093","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.4018695Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.4","bidSize":"27.9","bidIv":"0.7814","askPrice":"17.7","askSize":"171.7","askIv":"0.8182","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.70375654","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.7953984","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07752594","gamma":"0.00029785","vega":"0.88835242","theta":"-1.39648932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018900Z {"topic":"tickers.ETH-28JUN24-1300-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-1300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1218.72291607","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92146795","gamma":"0.00010644","vega":"2.52388394","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018919Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067200359","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.7","bidSize":"201.4","bidIv":"0.4908","askPrice":"48.1","askSize":"201.4","askIv":"0.5794","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.04377627","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55587413","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4018923Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2239.57262424","indexPrice":"42276.21","markPriceIv":"0.5877","underlyingPrice":"44193.21333029","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.3141937","gamma":"0.00002778","vega":"77.1460921","theta":"-25.66292164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019306Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.9315","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"729.16875026","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.7953984","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.9691118","gamma":"0.00014186","vega":"0.42656516","theta":"-0.67602839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019310Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5305","askSize":"2.1","askIv":"1.0032","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.62657913","indexPrice":"42276.21","markPriceIv":"0.8224","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21349207","gamma":"0.00000883","vega":"116.66624587","theta":"-17.74561114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019315Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.424","askPrice":"593.6","askSize":"121.1","askIv":"0.8365","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.87197801","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.7953984","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.93854694","gamma":"0.00026661","vega":"0.74273517","theta":"-1.09059154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019319Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9584.13605162","indexPrice":"42276.21","markPriceIv":"0.5504","underlyingPrice":"44193.21333029","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.81401267","gamma":"0.00002239","vega":"58.22409558","theta":"-18.13682821","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:00.4019323Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6184","askPrice":"229.7","askSize":"207.6","askIv":"0.678","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.66081096","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.7953984","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.65628498","gamma":"0.00092318","vega":"2.25148271","theta":"-2.89406007","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019327Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067200359","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"746.37863325","indexPrice":"42276.21","markPriceIv":"0.6422","underlyingPrice":"43619.42625752","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14960675","gamma":"0.00002174","vega":"38.80826064","theta":"-23.36254824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019409Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067200359","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.6212","askPrice":"202.4","askSize":"248.9","askIv":"0.6845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.75025606","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66033005","gamma":"0.00106152","vega":"1.89952066","theta":"-3.44679833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4019829Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.70013186","indexPrice":"42276.21","markPriceIv":"0.8771","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17610283","gamma":"0.00000736","vega":"103.75956066","theta":"-16.83099208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4020027Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067200359","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1785","bidSize":"1.97","bidIv":"0.6378","askPrice":"1860","askSize":"1.97","askIv":"0.6627","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1806.72998342","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.49991298","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:00.4022378Z {"topic":"tickers.ETH-28JUN24-1500-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-1500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.57289304","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"614.9","turnover24h":"0","volume24h":"0","totalVolume":"615","totalTurnover":"958990","delta":"0.89010637","gamma":"0.00015109","vega":"3.23507735","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022465Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067200359","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"245","bidSize":"12.88","bidIv":"0.4813","askPrice":"315","askSize":"12.88","askIv":"0.5439","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.38333812","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27332391","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022544Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067200359","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"46.7","askIv":"0.8362","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86869442","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01776805","gamma":"0.00031769","vega":"0.08003561","theta":"-1.29293114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022725Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067200359","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2868","askPrice":"147.7","askSize":"7.8","askIv":"1.3778","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.73068144","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8156582","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022751Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18462.77119572","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"44193.21333029","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96021832","gamma":"0.00000581","vega":"18.65154073","theta":"-7.17809577","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022760Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5808","askPrice":"459.5","askSize":"127.1","askIv":"0.7749","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.55559471","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.7953984","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88205209","gamma":"0.00046302","vega":"1.2093133","theta":"-1.66472427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4022849Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12912.20330391","indexPrice":"42276.21","markPriceIv":"0.5883","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89622121","gamma":"0.0000141","vega":"39.19845664","theta":"-13.05156922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4023017Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9194","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3787.88936514","indexPrice":"42276.21","markPriceIv":"0.7547","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27386106","gamma":"0.00001101","vega":"133.50202832","theta":"-18.63437173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4023170Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067200359","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8111.9142262","indexPrice":"42276.21","markPriceIv":"0.5393","underlyingPrice":"44193.21333029","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.75858496","gamma":"0.0000266","vega":"67.80227434","theta":"-20.69730133","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4024320Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067200359","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.7","bidSize":"46.7","bidIv":"0.5551","askPrice":"5.9","askSize":"46.7","askIv":"0.6701","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38847723","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08584189","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4024334Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.5994","askPrice":"339.8","askSize":"153.1","askIv":"0.7403","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.26058365","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.7953984","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78810052","gamma":"0.000711","vega":"1.77296184","theta":"-2.33018056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4024401Z {"topic":"tickers.ETH-28JUN24-2500-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"403","highPrice24h":"0","lowPrice24h":"0","markPrice":"382.20826078","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5865","delta":"0.56460337","gamma":"0.00038974","vega":"6.77815526","theta":"-1.10883757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4025049Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067200359","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6559","askPrice":"735","askSize":"3.77","askIv":"0.6725","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"730.43167905","indexPrice":"42276.21","markPriceIv":"0.6707","underlyingPrice":"42722.05467226","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25529354","gamma":"0.00006364","vega":"24.18796994","theta":"-71.56899138","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:00.4025145Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067200359,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067200359","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15471.05202117","indexPrice":"42276.21","markPriceIv":"0.6141","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78968588","gamma":"0.00001172","vega":"115.64716822","theta":"-13.13443517","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4026030Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.1","bidSize":"59.3","bidIv":"0.6502","askPrice":"112","askSize":"57.4","askIv":"0.6708","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.83991873","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.7953984","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41346546","gamma":"0.00096186","vega":"2.38363867","theta":"-3.1133431","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:00.4026369Z {"topic":"tickers.ETH-28JUN24-2100-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-2100-C","bidPrice":"464.8","bidSize":"0.3","bidIv":"0.3895","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"496","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.96009545","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6727","delta":"0.72134011","gamma":"0.00033292","vega":"5.78199968","theta":"-0.94457696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4026375Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067200359","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"46.7","askIv":"0.8108","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74342993","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.11410121","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.02050585","gamma":"0.00049513","vega":"0.06827247","theta":"-1.8523522","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:00.4026680Z {"topic":"tickers.ETH-28JUN24-1700-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-1700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"868.95341429","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84772988","gamma":"0.00020726","vega":"4.05450792","theta":"-0.7460805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4041664Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.1","bidSize":"61.1","bidIv":"0.7187","askPrice":"32.8","askSize":"92.8","askIv":"0.7451","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.70292606","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.7953984","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14796739","gamma":"0.00051197","vega":"1.41385188","theta":"-2.05789469","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:00.4041826Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067200359","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.716","askPrice":"17.8","askSize":"200","askIv":"0.8267","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.56367398","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07968612","gamma":"0.00036861","vega":"0.76870362","theta":"-1.62555953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4041958Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067200359","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"124.6","bidSize":"53.6","bidIv":"0.6465","askPrice":"129.5","askSize":"53.6","askIv":"0.6667","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.09442185","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.7953984","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45920101","gamma":"0.00098739","vega":"2.42852022","theta":"-3.14813169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4042277Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067200359","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"77.8","bidSize":"65","bidIv":"0.6347","askPrice":"88.1","askSize":"64.2","askIv":"0.687","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.64604395","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.00122349","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37866357","gamma":"0.00110363","vega":"1.97249308","theta":"-3.57488143","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:00.4042471Z {"topic":"tickers.ETH-28JUN24-1000-C","ts":1704067200359,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-C-6073760696-1704067200359","data":{"symbol":"ETH-28JUN24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1497.01948103","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95392984","gamma":"0.00005917","vega":"1.66303521","theta":"-0.43971346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4102877Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067200368","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6148","askPrice":"1710","askSize":"4.42","askIv":"0.6323","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.35362763","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37170333","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:00.4103494Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067200368","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6626","askPrice":"560","askSize":"4.66","askIv":"0.6814","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.16158597","indexPrice":"42276.21","markPriceIv":"0.6821","underlyingPrice":"42722.05467226","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20553128","gamma":"0.00005543","vega":"21.42213154","theta":"-64.45873656","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:00.4103645Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067200368","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1570","bidSize":"2.14","bidIv":"0.6385","askPrice":"1630","askSize":"2.14","askIv":"0.6586","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.07174365","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45965668","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:00.4105390Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12428.6501874","indexPrice":"42276.21","markPriceIv":"0.5959","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71008293","gamma":"0.00001433","vega":"137.21816719","theta":"-15.12284027","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4105595Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067200368","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6736","askPrice":"38.7","askSize":"132.6","askIv":"0.7358","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.53132985","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.00122349","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.1852976","gamma":"0.0007294","vega":"1.38569607","theta":"-2.66947703","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:00.4107796Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6218.44535687","indexPrice":"42276.21","markPriceIv":"0.533","underlyingPrice":"44193.21333029","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.6617185","gamma":"0.00003157","vega":"79.50481421","theta":"-23.98281743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4110362Z {"topic":"tickers.ETH-28JUN24-600-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-600-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1751.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1877.87051534","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"610","delta":"0.98014599","gamma":"0.00002255","vega":"0.82842759","theta":"-0.28626304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4110391Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067200368","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"180","bidSize":"2.58","bidIv":"0.5205","askPrice":"215","askSize":"4.84","askIv":"0.5576","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.25458117","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19797816","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4110583Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067200368","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.7283","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1641.83730217","indexPrice":"42276.21","markPriceIv":"0.6094","underlyingPrice":"43619.42625752","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.2895761","gamma":"0.00003367","vega":"57.03571337","theta":"-32.58410052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4110592Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067200368","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"17.13","bidIv":"0.6345","askPrice":"570","askSize":"1.94","askIv":"0.657","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.0200032","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15917765","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:00.4110789Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067200368","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"11.57","bidIv":"0.6089","askPrice":"2160","askSize":"11.57","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.88759261","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48611025","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:00.4110932Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3009","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4088.1223969","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29521399","gamma":"0.00001171","vega":"138.37748491","theta":"-18.81727226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4111574Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067200368","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"201","bidSize":"29.4","bidIv":"0.3232","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.35635238","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48369076","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4112995Z {"topic":"tickers.ETH-28JUN24-2400-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-2400-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"416.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.15355429","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4138","delta":"0.60269162","gamma":"0.00038589","vega":"6.63958417","theta":"-1.07457328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4113071Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11194.30433594","indexPrice":"42276.21","markPriceIv":"0.5668","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85990527","gamma":"0.00001808","vega":"48.41175124","theta":"-15.53012988","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4113154Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067200368","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6282","askPrice":"148.8","askSize":"45.7","askIv":"0.6876","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.70810915","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.00122349","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54573267","gamma":"0.00116147","vega":"2.05533115","theta":"-3.68814961","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:00.4113247Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067200368","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.3639","askPrice":"7085","askSize":"16","askIv":"0.8455","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6907.9816856","indexPrice":"42276.21","markPriceIv":"0.7039","underlyingPrice":"42722.05467226","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.92540743","gamma":"0.00002661","vega":"10.61221582","theta":"-32.95137885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4113360Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6211","askPrice":"201.7","askSize":"224","askIv":"0.678","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"195.12752563","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.7953984","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60701073","gamma":"0.00096641","vega":"2.35293571","theta":"-3.01936508","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:00.4113419Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3973","askPrice":"4705","askSize":"1.9","askIv":"0.7148","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3331.3121687","indexPrice":"42276.21","markPriceIv":"0.5554","underlyingPrice":"44193.21333029","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.434151","gamma":"0.00003259","vega":"85.54824282","theta":"-26.89408702","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:00.4114035Z {"topic":"tickers.ETH-28JUN24-1900-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-1900-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"711.81072994","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"142486","delta":"0.79158483","gamma":"0.00027154","vega":"4.93975352","theta":"-0.845282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4114269Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067200368","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1420","bidSize":"4.28","bidIv":"0.5926","askPrice":"1585","askSize":"2.48","askIv":"0.6373","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.22623735","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39035745","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:00.4115033Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12041.62214491","indexPrice":"42276.21","markPriceIv":"0.5769","underlyingPrice":"44193.21333029","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.87921153","gamma":"0.00001603","vega":"43.69107142","theta":"-14.26647838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4115195Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.9411","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3533.7067654","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25553764","gamma":"0.00001038","vega":"128.88120572","theta":"-18.42758578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4115312Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17510.09066123","indexPrice":"42276.21","markPriceIv":"0.662","underlyingPrice":"44193.21333029","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95312412","gamma":"0.00000681","vega":"21.29465534","theta":"-7.97889635","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4115504Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8465","askSize":"1.7","askIv":"0.7939","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6148.21893622","indexPrice":"42276.21","markPriceIv":"0.6483","underlyingPrice":"46585.89372019","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43068114","gamma":"0.00001512","vega":"157.52338645","theta":"-18.88671718","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:00.4116211Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067200368","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"1.45","bidIv":"0.6477","askPrice":"1105","askSize":"2.8","askIv":"0.6638","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.37429996","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34781405","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:00.4116727Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067200368","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6118","askPrice":"3000","askSize":"22.01","askIv":"0.6881","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2881.62489604","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66228148","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:00.4116740Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067200368","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"64.2","bidSize":"74.3","bidIv":"0.6405","askPrice":"74.4","askSize":"74.4","askIv":"0.6949","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.79063606","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.00122349","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33021031","gamma":"0.00104171","vega":"1.8786059","theta":"-3.43541818","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:00.4116746Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0","askPrice":"687.8","askSize":"120.3","askIv":"0.8942","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.8903099","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.7953984","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96104758","gamma":"0.00017623","vega":"0.51607195","theta":"-0.79654713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4116881Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.194","askPrice":"7450","askSize":"0.2","askIv":"0.6495","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7080.91094431","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"46585.89372019","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48468151","gamma":"0.00001588","vega":"159.82604324","theta":"-18.51849833","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:00.4116895Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.5905","askPrice":"417.7","askSize":"132.5","askIv":"0.7609","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.63922648","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.7953984","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85529655","gamma":"0.00054286","vega":"1.39283412","theta":"-1.8835251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4117410Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23247.13019984","indexPrice":"42276.21","markPriceIv":"0.7151","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90643555","gamma":"0.00000583","vega":"67.00614942","theta":"-8.86202754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4117421Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067200368","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.3893","askPrice":"90.9","askSize":"25.4","askIv":"0.7618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.77286574","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74448645","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4117429Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067200368","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10","bidSize":"46.7","bidIv":"0.5306","askPrice":"13.2","askSize":"46.7","askIv":"0.5922","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.58375928","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20499804","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4117434Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067200368","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"65","bidSize":"12.88","bidIv":"0.5068","askPrice":"85","askSize":"5.32","askIv":"0.5471","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.40935792","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12286878","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:00.4117754Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067200368","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"585","bidSize":"11.11","bidIv":"0.5427","askPrice":"625","askSize":"2.68","askIv":"0.5658","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"594.3935186","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35683591","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4118249Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10","bidSize":"35.9","bidIv":"0.8287","askPrice":"13.2","askSize":"195.3","askIv":"0.8748","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.38208447","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.7953984","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05231629","gamma":"0.00020934","vega":"0.65428844","theta":"-1.07781249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4118788Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067200368","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7451","askPrice":"12.2","askSize":"200","askIv":"0.8955","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.92602094","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04785638","gamma":"0.00023342","vega":"0.51646533","theta":"-1.15879174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4118941Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067200368","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"626.4","askSize":"46.9","askIv":"1.1306","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.02422638","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4725997","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4119024Z {"topic":"tickers.ETH-28JUN24-1200-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1310.47514159","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93393135","gamma":"0.00008829","vega":"2.21073708","theta":"-0.52070231","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4119270Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.4","bidSize":"57.9","bidIv":"0.737","askPrice":"26","askSize":"111.4","askIv":"0.767","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.79170795","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.7953984","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11844037","gamma":"0.00042777","vega":"1.21288152","theta":"-1.81254718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4122285Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6008","askPrice":"304.1","askSize":"168.9","askIv":"0.733","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.40079538","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.7953984","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74778182","gamma":"0.00079157","vega":"1.95371847","theta":"-2.54150582","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:00.4122315Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5274","askPrice":"547.6","askSize":"122","askIv":"0.8115","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.41473209","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.7953984","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92322949","gamma":"0.00032391","vega":"0.88176726","theta":"-1.26516061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4122519Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"532.8","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.08100079","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52892681","gamma":"0.0003879","vega":"6.85034673","theta":"-1.13797213","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4122660Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067200368","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.5248","askPrice":"4.6","askSize":"200","askIv":"0.7615","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.44068268","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.41234916","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04914196","gamma":"0.00083682","vega":"0.18595414","theta":"-2.64960215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4122904Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067200368","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1037.02331256","indexPrice":"42276.21","markPriceIv":"0.6273","underlyingPrice":"43619.42625752","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19849499","gamma":"0.00002665","vega":"46.46823352","theta":"-27.32540421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4123083Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067200368","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"380","askSize":"10.13","askIv":"0.6943","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.21304622","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334429","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:00.4123295Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16565.97000819","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"44193.21333029","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94484626","gamma":"0.00000795","vega":"24.23802597","theta":"-8.84987632","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4123494Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7527","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6804.58530872","indexPrice":"42276.21","markPriceIv":"0.5338","underlyingPrice":"44193.21333029","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.6953127","gamma":"0.00003018","vega":"76.11798554","theta":"-22.99610131","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4123538Z {"topic":"tickers.ETH-28JUN24-1600-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"595","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.93783152","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"25449","delta":"0.8704865","gamma":"0.00017781","vega":"3.63263298","theta":"-0.69810952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4125835Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0188","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2812.30630073","indexPrice":"42276.21","markPriceIv":"0.8372","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20259218","gamma":"0.00000841","vega":"113.11221265","theta":"-17.51313226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4126201Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067200368","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19422.64541177","indexPrice":"42276.21","markPriceIv":"0.699","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628712","gamma":"0.00000494","vega":"16.28959547","theta":"-6.44441461","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4126321Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067200368","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.57360272","indexPrice":"42276.21","markPriceIv":"0.6524","underlyingPrice":"43619.42625752","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12427633","gamma":"0.00001885","vega":"34.18445302","theta":"-20.90746386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4126501Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067200368","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"200","bidSize":"2.22","bidIv":"0.5839","askPrice":"230","askSize":"5.98","askIv":"0.6113","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"224.92475241","indexPrice":"42276.21","markPriceIv":"0.6068","underlyingPrice":"42481.16109106","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.1573782","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4128356Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067200368,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067200368","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0334","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.34256886","indexPrice":"42276.21","markPriceIv":"0.9514","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1361524","gamma":"0.00000573","vega":"87.55557276","theta":"-15.40546053","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4182558Z {"topic":"tickers.ETH-28JUN24-1750-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-1750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"490","highPrice24h":"0","lowPrice24h":"0","markPrice":"828.16350137","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"835.3","turnover24h":"0","volume24h":"0","totalVolume":"893","totalTurnover":"1653311","delta":"0.83506529","gamma":"0.00022285","vega":"4.272621","theta":"-0.77054708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4183125Z {"topic":"tickers.ETH-28JUN24-2200-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-C-6185287863-1704067200368","data":{"symbol":"ETH-28JUN24-2200-C","bidPrice":"412.4","bidSize":"0.3","bidIv":"0.4085","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"532.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.25743012","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"4.2","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"7865","delta":"0.68235195","gamma":"0.00035735","vega":"6.13775559","theta":"-0.99163612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4183131Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067200368","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.9","bidSize":"65.9","bidIv":"0.659","askPrice":"96.9","askSize":"52.8","askIv":"0.6763","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.93598864","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.7953984","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37073831","gamma":"0.0009245","vega":"2.3120007","theta":"-3.04739214","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:00.4183135Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067200368,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067200368","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"0.9073","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41414221","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.01123292","gamma":"0.00027044","vega":"0.0407152","theta":"-1.20615012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4307610Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695227801-1704067200391","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"218.2","bidSize":"33.3","bidIv":"0.3779","askPrice":"570.2","askSize":"33.1","askIv":"0.8273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.59561973","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32591312","gamma":"0.00022786","vega":"7.76983832","theta":"-1.05392329","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4308031Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.6842","askPrice":"712.8","askSize":"123.5","askIv":"0.9194","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.56245049","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92031389","gamma":"0.00036861","vega":"0.76870362","theta":"-1.62555953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4308063Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695227801-1704067200391","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"61.2","bidIv":"0.3844","askPrice":"9.6","askSize":"61.2","askIv":"0.463","lastPrice":"7.8","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54615654","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"469225.82536502","volume24h":"205.9","totalVolume":"259","totalTurnover":"590032","delta":"-0.40514647","gamma":"0.00442241","vega":"0.26728275","theta":"-5.66219164","predictedDeliveryPrice":"0","change24h":"-0.50632912"}}
2024-01-01T00:00:00.4309112Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6385","askPrice":"2105","askSize":"2.02","askIv":"0.6518","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2084.67531116","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.50008703","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:00.4309661Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6529","askPrice":"621.2","askSize":"132.8","askIv":"0.8189","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"608.90752766","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.7953984","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85203262","gamma":"0.00051197","vega":"1.41385188","theta":"-2.05789469","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4310218Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11757.03927386","indexPrice":"42276.21","markPriceIv":"0.6077","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44978131","gamma":"0.00001625","vega":"158.67507795","theta":"-17.83265021","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4310414Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695227801-1704067200391","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3515","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.96910244","indexPrice":"42276.21","markPriceIv":"1.2069","underlyingPrice":"42278.49471748","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01282609","gamma":"0.00000716","vega":"0.42274507","theta":"-25.50933268","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:00.4310461Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80869.80641167","indexPrice":"42276.21","markPriceIv":"0.8771","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82389718","gamma":"0.00000736","vega":"103.75956066","theta":"-16.83099208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4310582Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6184","askPrice":"3135","askSize":"0.05","askIv":"0.6949","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3013.12513255","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61676955","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:00.4310645Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5765","askPrice":"4715","askSize":"20.37","askIv":"0.7537","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4508.37700679","indexPrice":"42276.21","markPriceIv":"0.6707","underlyingPrice":"42722.05467226","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74470647","gamma":"0.00006364","vega":"24.18796994","theta":"-71.56899138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4310728Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.50783954","indexPrice":"42276.21","markPriceIv":"0.6008","underlyingPrice":"44193.21333029","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.08890363","gamma":"0.00001232","vega":"34.98430392","theta":"-11.89667838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4310966Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695227801-1704067200391","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8438","askPrice":"25","askSize":"7.22","askIv":"0.8827","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.99001112","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04156883","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.4311821Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1390.92272133","indexPrice":"42276.21","markPriceIv":"0.5504","underlyingPrice":"44193.21333029","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18598734","gamma":"0.00002239","vega":"58.22409558","theta":"-18.13682821","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4311968Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61373.73285894","indexPrice":"42276.21","markPriceIv":"0.8224","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78650794","gamma":"0.00000883","vega":"116.66624587","theta":"-17.74561114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4314162Z {"topic":"tickers.ETH-28JUN24-1700-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-1700-P","bidPrice":"113.5","bidSize":"0.3","bidIv":"0.6618","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"112.4","highPrice24h":"113.4","lowPrice24h":"102","markPrice":"112.76278472","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"6.7","turnover24h":"16292.20707363","volume24h":"6.6","totalVolume":"12","totalTurnover":"26556","delta":"-0.15227013","gamma":"0.00020726","vega":"4.05450792","theta":"-0.7460805","predictedDeliveryPrice":"0","change24h":"0.10196079"}}
2024-01-01T00:00:00.4315196Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695227801-1704067200391","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1355","bidSize":"2","bidIv":"0","askPrice":"5770","askSize":"1.9","askIv":"0.6573","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5349.4911361","indexPrice":"42276.21","markPriceIv":"0.5939","underlyingPrice":"43619.42625752","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54799277","gamma":"0.00004","vega":"66.03666242","theta":"-36.76454642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4315223Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.6907","askPrice":"906.1","askSize":"122.3","askIv":"0.9227","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"892.90835814","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92247407","gamma":"0.00029785","vega":"0.88835242","theta":"-1.39648932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4315822Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067200391","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6545","askSize":"1.9","askIv":"0.721","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.41546009","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29974691","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4315899Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695227801-1704067200391","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15126.95237573","indexPrice":"42276.21","markPriceIv":"0.6422","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85039326","gamma":"0.00002174","vega":"38.80826064","theta":"-23.36254824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4315997Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067200391","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"620","bidSize":"18.86","bidIv":"0.6193","askPrice":"690","askSize":"5.95","askIv":"0.6446","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.74218676","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16036753","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:00.4316096Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11046.35929395","indexPrice":"42276.21","markPriceIv":"0.5877","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68580631","gamma":"0.00002778","vega":"77.1460921","theta":"-25.66292164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317265Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6475","askPrice":"855","askSize":"3.78","askIv":"0.6596","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"832.19684671","indexPrice":"42276.21","markPriceIv":"0.6505","underlyingPrice":"42722.05467226","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26378345","gamma":"0.00006674","vega":"24.60007131","theta":"-70.59121102","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:00.4317294Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695227801-1704067200391","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.5","bidSize":"42","bidIv":"0.4478","askPrice":"36","askSize":"42","askIv":"0.4944","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.40959612","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.5880681","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:00.4317302Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6414","askPrice":"245.7","askSize":"242.4","askIv":"0.698","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.04452033","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.7953984","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58653455","gamma":"0.00096186","vega":"2.38363867","theta":"-3.1133431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317307Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41254.73418831","indexPrice":"42276.21","markPriceIv":"0.7902","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93167742","gamma":"0.00000768","vega":"28.6501631","theta":"-12.81350673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317373Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12745.99936404","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72270161","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317544Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.5483","askPrice":"7755","askSize":"16","askIv":"0.8251","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7572.34910055","indexPrice":"42276.21","markPriceIv":"0.7146","underlyingPrice":"42722.05467226","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.88226228","gamma":"0.00003669","vega":"14.85814362","theta":"-46.84009412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317839Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42201.99564495","indexPrice":"42276.21","markPriceIv":"0.7547","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72613895","gamma":"0.00001101","vega":"133.50202832","theta":"-18.63437173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4317864Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695227801-1704067200391","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4506","askPrice":"60","askSize":"0.55","askIv":"0.4655","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"69.2178881","indexPrice":"42276.21","markPriceIv":"0.4921","underlyingPrice":"42278.49471748","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19674261","gamma":"0.00014697","vega":"3.54166846","theta":"-87.14185502","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:00.4317918Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17206.77072769","indexPrice":"42276.21","markPriceIv":"0.6376","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79336843","gamma":"0.0000206","vega":"62.06182998","theta":"-22.39546033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4318719Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7311","askPrice":"105","askSize":"7.26","askIv":"0.78","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.91335364","indexPrice":"42276.21","markPriceIv":"0.7467","underlyingPrice":"42722.05467226","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.03582392","gamma":"0.00001402","vega":"5.92901186","theta":"-19.5313433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4318837Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6871","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.07527449","indexPrice":"42276.21","markPriceIv":"0.5359","underlyingPrice":"44193.21333029","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.2722451","gamma":"0.0000285","vega":"72.18176651","theta":"-21.89303016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319374Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"57","bidSize":"41.6","bidIv":"0.2873","askPrice":"385.4","askSize":"41.4","askIv":"0.8707","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.76946588","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.2786599","gamma":"0.00033292","vega":"5.78199968","theta":"-0.94457696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319395Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695227801-1704067200391","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20785.66947388","indexPrice":"42276.21","markPriceIv":"0.6731","underlyingPrice":"43619.42625752","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91330829","gamma":"0.00001408","vega":"26.33133085","theta":"-16.61566961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319452Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.3","bidSize":"148.5","bidIv":"0.6536","askPrice":"55.7","askSize":"148.4","askIv":"0.6784","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.46518525","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.7953984","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.21189949","gamma":"0.000711","vega":"1.77296184","theta":"-2.33018056","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:00.4319551Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75976.71268487","indexPrice":"42276.21","markPriceIv":"0.8644","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81594532","gamma":"0.00000768","vega":"106.67695458","theta":"-17.05467225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319644Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067200391","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.7","bidSize":"56.4","bidIv":"0.4688","askPrice":"33.7","askSize":"51.3","askIv":"0.538","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.63142711","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44412588","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319847Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695227801-1704067200391","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1824","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.97612807","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91415811","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4319860Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695227801-1704067200391","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0186","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13350.57498139","indexPrice":"42276.21","markPriceIv":"0.8008","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96766841","gamma":"0.00001201","vega":"5.44943676","theta":"-19.25043314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4321310Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"252.6","bidSize":"43.4","bidIv":"0.3327","askPrice":"600.8","askSize":"43.2","askIv":"0.8473","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.01763121","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43539664","gamma":"0.00038974","vega":"6.77815526","theta":"-1.10883757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4322401Z {"topic":"tickers.ETH-28JUN24-1300-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"62.5322865","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.07853206","gamma":"0.00010644","vega":"2.52388394","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4322417Z {"topic":"tickers.ETH-28JUN24-3000-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"870","highPrice24h":"0","lowPrice24h":"0","markPrice":"807.06728669","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"464","delta":"-0.58486239","gamma":"0.00035007","vega":"6.71242299","theta":"-1.21067528","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4322425Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"98.6","bidSize":"19.9","bidIv":"0.6412","askPrice":"103.3","askSize":"72.9","askIv":"0.662","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.86541256","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.7953984","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34371503","gamma":"0.00092318","vega":"2.25148271","theta":"-2.89406007","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:00.4322433Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067200391","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.05320111","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19064618","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4322733Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067200391","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.5","bidSize":"134.7","bidIv":"0.511","askPrice":"12.6","askSize":"134.7","askIv":"0.5949","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.31833228","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18434181","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4322837Z {"topic":"tickers.ETH-28JUN24-3400-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1158.30193492","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.6600234","gamma":"0.00030241","vega":"6.30815596","theta":"-1.237743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323007Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.65860339","indexPrice":"42276.21","markPriceIv":"0.5579","underlyingPrice":"44193.21333029","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16181259","gamma":"0.00002021","vega":"53.28784218","theta":"-16.82691625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323017Z {"topic":"tickers.ETH-28JUN24-1850-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-1850-P","bidPrice":"146.6","bidSize":"0.3","bidIv":"0.6306","askPrice":"285.4","askSize":"50","askIv":"0.9092","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.29124172","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"9303","delta":"-0.19299486","gamma":"0.00025516","vega":"4.71695572","theta":"-0.8202172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323178Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695227801-1704067200391","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"128.5","bidIv":"0.4766","askPrice":"8","askSize":"17.5","askIv":"0.5196","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.53120253","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.11410121","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19201907","gamma":"0.00389977","vega":"0.37706015","theta":"-7.17351708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323282Z {"topic":"tickers.ETH-28JUN24-5500-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3166.09362623","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81675599","gamma":"0.00016492","vega":"4.56840308","theta":"-1.19036014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323295Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6279","askPrice":"443.6","askSize":"160.8","askIv":"0.765","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"430.95365864","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.7953984","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.76557611","gamma":"0.00071688","vega":"1.87795732","theta":"-2.59289623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323397Z {"topic":"tickers.ETH-28JUN24-1500-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.38226347","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.10989364","gamma":"0.00015109","vega":"3.23507735","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323546Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1319","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.19257408","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98030693","gamma":"0.00010104","vega":"0.24782551","theta":"-0.61639374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323578Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.5","bidSize":"31.8","bidIv":"0.6414","askPrice":"149.4","askSize":"56.8","askIv":"0.6616","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.77562619","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.7953984","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44304663","gamma":"0.00099147","vega":"2.41637769","theta":"-3.10389565","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:00.4323650Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067200391","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.671","askPrice":"85","askSize":"50.1","askIv":"0.6901","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.49717379","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39655762","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:00.4323784Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.6339","askPrice":"90.3","askSize":"73.3","askIv":"0.6944","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.74903257","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.00122349","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33966996","gamma":"0.00106152","vega":"1.89952066","theta":"-3.44679833","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:00.4323895Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.626","askPrice":"390.4","askSize":"170.7","askIv":"0.7812","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"376.97076573","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78554782","gamma":"0.00080819","vega":"1.51307238","theta":"-2.87249203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4323906Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"4.9","bidSize":"195.1","bidIv":"0.7657","askPrice":"7.8","askSize":"76.4","askIv":"0.8345","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37335186","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.7953984","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03088821","gamma":"0.00014186","vega":"0.42656516","theta":"-0.67602839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4324095Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695227801-1704067200391","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9304","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.45634526","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98223196","gamma":"0.00031769","vega":"0.08003561","theta":"-1.29293114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4324722Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.70089591","indexPrice":"42276.21","markPriceIv":"0.5393","underlyingPrice":"44193.21333029","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24141505","gamma":"0.0000266","vega":"67.80227434","theta":"-20.69730133","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4324865Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695227801-1704067200391","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.98997362","indexPrice":"42276.21","markPriceIv":"0.5883","underlyingPrice":"44193.21333029","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.1037788","gamma":"0.0000141","vega":"39.19845664","theta":"-13.05156922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4325497Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067200391,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695227801-1704067200391","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28303.53175186","indexPrice":"42276.21","markPriceIv":"0.6932","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64962348","gamma":"0.00001334","vega":"148.55848481","theta":"-19.0464906","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4329019Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695227801-1704067200391","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.6362","askPrice":"212.9","askSize":"331","askIv":"0.6921","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.29902345","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.7953984","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.540799","gamma":"0.00098739","vega":"2.42852022","theta":"-3.14813169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4329087Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7049","askPrice":"8","askSize":"200","askIv":"0.9781","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.83657398","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02571522","gamma":"0.00012953","vega":"0.31034715","theta":"-0.75402636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4329196Z {"topic":"tickers.ETH-28JUN24-1000-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20","highPrice24h":"0","lowPrice24h":"0","markPrice":"40.82885146","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"150.7","turnover24h":"0","volume24h":"0","totalVolume":"151","totalTurnover":"241627","delta":"-0.04607017","gamma":"0.00005917","vega":"1.66303521","theta":"-0.43971346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4329504Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695227801-1704067200391","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6358","askPrice":"226.6","askSize":"269.2","askIv":"0.6996","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.64482046","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.00122349","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.62133644","gamma":"0.00110363","vega":"1.97249308","theta":"-3.57488143","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4329513Z {"topic":"tickers.ETH-28JUN24-4000-P","ts":1704067200391,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-P-5695227801-1704067200391","data":{"symbol":"ETH-28JUN24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1715.90569573","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73072039","gamma":"0.00024513","vega":"5.6849614","theta":"-1.2401761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4527435Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067200412","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66226.41258054","indexPrice":"42276.21","markPriceIv":"0.8372","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79740783","gamma":"0.00000841","vega":"113.11221265","theta":"-17.51313226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4528849Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6671","askPrice":"714.2","askSize":"127","askIv":"0.8491","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"701.99630955","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.7953984","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88155963","gamma":"0.00042777","vega":"1.21288152","theta":"-1.81254718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4531235Z {"topic":"tickers.ETH-28JUN24-2600-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.89037122","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4710732","gamma":"0.0003879","vega":"6.85034673","theta":"-1.13797213","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4531542Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"93.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46761795","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.7953984","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01200789","gamma":"0.00005683","vega":"0.19124179","theta":"-0.33920225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4532704Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067200412","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"13.9","bidIv":"0.4429","askPrice":"180","askSize":"12.88","askIv":"0.4811","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"171.11795693","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23864939","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:00.4533063Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067200412","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.64","askPrice":"269","askSize":"243.2","askIv":"0.7399","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.78941257","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.00122349","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.6697897","gamma":"0.00104171","vega":"1.8786059","theta":"-3.43541818","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4533232Z {"topic":"tickers.ETH-28JUN24-4500-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2193.86311392","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76869069","gamma":"0.00021073","vega":"5.24437905","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4533368Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067200412","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9698","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.92479745","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95214363","gamma":"0.00023342","vega":"0.51646533","theta":"-1.15879174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4533384Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067200412","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37502.22867671","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70478602","gamma":"0.00001171","vega":"138.37748491","theta":"-18.81727226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4533788Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067200412","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"22.4","bidSize":"46.8","bidIv":"0.318","askPrice":"178.8","askSize":"46.6","askIv":"0.7889","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.43900453","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.69857978","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22179241","gamma":"0.0004451","vega":"3.4882988","theta":"-1.12534358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4533977Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6981","askPrice":"205","askSize":"2.84","askIv":"0.7213","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.92701334","indexPrice":"42276.21","markPriceIv":"0.7039","underlyingPrice":"42722.05467226","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.07459257","gamma":"0.00002661","vega":"10.61221582","theta":"-32.95137885","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:00.4535550Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4524","askPrice":"3740","askSize":"1.4","askIv":"0.68","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2611.37197843","indexPrice":"42276.21","markPriceIv":"0.5338","underlyingPrice":"44193.21333029","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30468731","gamma":"0.00003018","vega":"76.11798554","theta":"-22.99610131","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:00.4537069Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"97.6","bidSize":"45.2","bidIv":"0.3083","askPrice":"433.2","askSize":"45","askIv":"0.8614","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.06680055","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31764806","gamma":"0.00035735","vega":"6.13775559","theta":"-0.99163612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4538050Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36344.30073593","indexPrice":"42276.21","markPriceIv":"0.7637","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91801912","gamma":"0.00000913","vega":"32.92317418","theta":"-14.23123864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4538111Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067200412","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2360","askSize":"0.49","askIv":"1.5403","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2230.26435639","indexPrice":"42276.21","markPriceIv":"0.8377","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97781036","gamma":"0.00001647","vega":"0.67545681","theta":"-28.28833374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4538207Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067200412","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"635","askSize":"1","askIv":"0.6826","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"534.78139813","indexPrice":"42276.21","markPriceIv":"0.4381","underlyingPrice":"42278.49471748","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79703799","gamma":"0.0001682","vega":"3.60858897","theta":"-79.04576893","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:00.4538742Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067200412","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.5","bidSize":"119.5","bidIv":"0.6853","askPrice":"37.3","askSize":"114.9","askIv":"0.718","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.95723331","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20861785","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.4538831Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067200412","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4949","askPrice":"47","askSize":"45.7","askIv":"0.5446","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.63032327","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54773174","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4539399Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6328","askPrice":"281","askSize":"215.6","askIv":"0.7059","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.14059024","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.7953984","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.6292617","gamma":"0.0009245","vega":"2.3120007","theta":"-3.04739214","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:00.4539413Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067200412","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7038","askPrice":"15.6","askSize":"200","askIv":"0.8318","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.58501522","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06557197","gamma":"0.00031214","vega":"0.66204682","theta":"-1.42390787","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4539515Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067200412","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"17.4","bidSize":"34.3","bidIv":"0","askPrice":"28.1","askSize":"34.3","askIv":"0.6346","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.06330943","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70918568","gamma":"0.00352064","vega":"0.23635008","theta":"-5.56149705","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:00.4540142Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067200412","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1385","askSize":"0.49","askIv":"1.1239","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1242.51017637","indexPrice":"42276.21","markPriceIv":"0.6108","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93748255","gamma":"0.00005255","vega":"1.57164859","theta":"-47.99374427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4540235Z {"topic":"tickers.ETH-28JUN24-1750-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-1750-P","bidPrice":"122.8","bidSize":"0.3","bidIv":"0.6487","askPrice":"253.2","askSize":"27.1","askIv":"0.9323","lastPrice":"122.4","highPrice24h":"122.7","lowPrice24h":"122.1","markPrice":"121.9728718","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"2.7","turnover24h":"3704.04477335","volume24h":"1.5","totalVolume":"6","totalTurnover":"12749","delta":"-0.16493472","gamma":"0.00022285","vega":"4.272621","theta":"-0.77054708","predictedDeliveryPrice":"0","change24h":"0.10270271"}}
2024-01-01T00:00:00.4540343Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067200412","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.437","askPrice":"115","askSize":"2.48","askIv":"0.4481","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.80579126","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30410218","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:00.4540541Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067200412","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46947.81304521","indexPrice":"42276.21","markPriceIv":"0.7731","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74446236","gamma":"0.00001038","vega":"128.88120572","theta":"-18.42758578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4540676Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21860.79432524","indexPrice":"42276.21","markPriceIv":"0.6722","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84172003","gamma":"0.00001654","vega":"52.52422693","theta":"-19.98232315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4540824Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067200412","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5304","askPrice":"300","askSize":"4.98","askIv":"0.5497","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"296.18283871","indexPrice":"42276.21","markPriceIv":"0.5469","underlyingPrice":"42481.16109106","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20288661","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:00.4542474Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120","bidSize":"20.9","bidIv":"0.6402","askPrice":"124.9","askSize":"64","askIv":"0.661","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.33212723","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.7953984","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39298928","gamma":"0.00096641","vega":"2.35293571","theta":"-3.01936508","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:00.4542499Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067200412","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.6","bidSize":"97.4","bidIv":"0.5052","askPrice":"17.7","askSize":"97.4","askIv":"0.5748","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.36051658","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25551355","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542504Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067200412","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.7","bidSize":"77.2","bidIv":"0.5777","askPrice":"32","askSize":"52.7","askIv":"0.6037","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.07634872","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31400834","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542511Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067200412","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"0.9","bidSize":"20","bidIv":"0.877","askPrice":"2.8","askSize":"31.4","askIv":"1.0268","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64158694","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169793","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542518Z {"topic":"tickers.ETH-28JUN24-3200-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"981.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"979.59169214","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4064","delta":"-0.62628094","gamma":"0.00032573","vega":"6.52136985","theta":"-1.22811732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542625Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7145","askPrice":"1101.5","askSize":"120.8","askIv":"0.9994","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.58668607","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94768371","gamma":"0.00020934","vega":"0.65428844","theta":"-1.07781249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542646Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067200412","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"19.72","bidIv":"0.6062","askPrice":"75","askSize":"8","askIv":"0.6591","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.50736492","indexPrice":"42276.21","markPriceIv":"0.6321","underlyingPrice":"42481.16109106","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04915596","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.4542697Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.96292472","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39730839","gamma":"0.00038589","vega":"6.63958417","theta":"-1.07457328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542705Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067200412","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7492","askPrice":"9.4","askSize":"51.5","askIv":"0.8062","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.0949115","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.7953984","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03895243","gamma":"0.00017623","vega":"0.51607195","theta":"-0.79654713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542871Z {"topic":"tickers.ETH-28JUN24-6000-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3656.62338796","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83300532","gamma":"0.00014912","vega":"4.307031","theta":"-1.17015417","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4542986Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067200412","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.6379","askPrice":"136.8","askSize":"54.6","askIv":"0.6973","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.70688566","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.00122349","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45426734","gamma":"0.00116147","vega":"2.05533115","theta":"-3.68814961","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:00.4543137Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067200412","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.6362","askPrice":"433.5","askSize":"155.5","askIv":"0.7951","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.53010636","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81470241","gamma":"0.0007294","vega":"1.38569607","theta":"-2.66947703","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4543209Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5746","askPrice":"5535","askSize":"19.39","askIv":"0.7695","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5339.10691371","indexPrice":"42276.21","markPriceIv":"0.6821","underlyingPrice":"42722.05467226","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79446873","gamma":"0.00005543","vega":"21.42213154","theta":"-64.45873656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4543334Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067200412","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6707","askPrice":"109.4","askSize":"53.4","askIv":"0.6923","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.14189049","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46856766","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:00.4543410Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1387","askPrice":"4160","askSize":"1.3","askIv":"0.6747","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3025.23202658","indexPrice":"42276.21","markPriceIv":"0.533","underlyingPrice":"44193.21333029","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.3382815","gamma":"0.00003157","vega":"79.50481421","theta":"-23.98281743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4543511Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067200412","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.4","bidSize":"125.2","bidIv":"0.7969","askPrice":"6","askSize":"171.9","askIv":"0.9149","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98266015","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.59188158","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01323175","gamma":"0.00004407","vega":"0.30580205","theta":"-0.24578803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4543592Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6157","askPrice":"2500","askSize":"0.05","askIv":"0.6894","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2373.01707139","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54034333","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:00.4543690Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067200412","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4603","askPrice":"13.9","askSize":"31.9","askIv":"0.5063","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.97731361","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.11410121","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29952902","gamma":"0.0051658","vega":"0.47965302","theta":"-8.76328083","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:00.4543774Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067200412","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"6.15","bidIv":"0.6775","askPrice":"30","askSize":"5.11","askIv":"0.7068","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.75295382","indexPrice":"42276.21","markPriceIv":"0.694","underlyingPrice":"42278.49471748","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.07015379","gamma":"0.00005057","vega":"1.71837471","theta":"-59.6260994","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:00.4543845Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067200412,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067200412","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303.2","askSize":"42.4","askIv":"0.8995","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.62010037","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20841518","gamma":"0.00027154","vega":"4.93975352","theta":"-0.845282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4544788Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200412","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"470","bidSize":"18.51","bidIv":"0.6309","askPrice":"535","askSize":"7.29","askIv":"0.6583","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4544913Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7138.09883841","indexPrice":"42276.21","markPriceIv":"0.5554","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56584901","gamma":"0.00003259","vega":"85.54824282","theta":"-26.89408702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4544932Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.3907","askPrice":"9635","askSize":"16","askIv":"0.8808","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9457.9070434","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.9244903","gamma":"0.00002545","vega":"10.71158048","theta":"-35.10473389","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4545012Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26627.62297091","indexPrice":"42276.21","markPriceIv":"0.7048","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87559263","gamma":"0.00001339","vega":"44.60538861","theta":"-17.79380115","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4545160Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067200412","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46185.85403543","indexPrice":"42276.21","markPriceIv":"0.8149","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94224263","gamma":"0.00000653","vega":"25.13536161","theta":"-11.59312839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4545340Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1135","bidSize":"2.97","bidIv":"0.6363","askPrice":"1185","askSize":"2.97","askIv":"0.6545","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.57022378","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33771852","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.4545428Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067200412,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067200412","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6194","askPrice":"3485","askSize":"22.19","askIv":"0.7002","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3362.3196277","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65218596","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4727240Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"656.90868975","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"44193.21333029","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.10001597","gamma":"0.00001098","vega":"38.15883183","theta":"-15.88080282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4727288Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079530550-1704067200432","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.759","askPrice":"45","askSize":"19.92","askIv":"0.7911","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.29243581","indexPrice":"42276.21","markPriceIv":"0.7702","underlyingPrice":"42481.16109106","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02872125","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4727543Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079530550-1704067200432","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.307","askPrice":"2290","askSize":"0.02","askIv":"0.7335","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3125.97823472","indexPrice":"42276.21","markPriceIv":"0.8069","underlyingPrice":"46585.89372019","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22575428","gamma":"0.00000929","vega":"120.46900871","theta":"-17.97775081","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4729778Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4513","askPrice":"35","askSize":"8","askIv":"0.4716","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.55055822","indexPrice":"42276.21","markPriceIv":"0.4929","underlyingPrice":"42278.49471748","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.12951271","gamma":"0.0001117","vega":"2.6957896","theta":"-66.43085181","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:00.4729931Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079530550-1704067200432","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.4","bidSize":"48.6","bidIv":"0.8766","askPrice":"10.4","askSize":"194.9","askIv":"0.9307","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12369491","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.7953984","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03636108","gamma":"0.00014957","vega":"0.48786723","theta":"-0.8387594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4730007Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067200432","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.9","bidSize":"96","bidIv":"0.6964","askPrice":"33.2","askSize":"104.3","askIv":"0.7249","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7665463","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20657522","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:00.4731051Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067200432","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"611.4","askSize":"32.6","askIv":"0.8417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.87650204","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46549222","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4731180Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200432","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.1","bidSize":"64.7","bidIv":"0.6543","askPrice":"11.2","askSize":"200","askIv":"0.6952","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.4731284Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079530550-1704067200432","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4746","askPrice":"32.9","askSize":"44.6","askIv":"0.5114","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.11678742","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56066869","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:00.4731522Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067200432","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"160","bidSize":"12.88","bidIv":"0.4734","askPrice":"195","askSize":"22.45","askIv":"0.5173","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"171.91995003","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.2376316","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4731613Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4942","askPrice":"4110","askSize":"2.2","askIv":"0.7199","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2824.10955895","indexPrice":"42276.21","markPriceIv":"0.5676","underlyingPrice":"44193.21333029","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38109882","gamma":"0.00003089","vega":"82.85115294","theta":"-26.61450183","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:00.4733520Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.0093","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.31672661","indexPrice":"42276.21","markPriceIv":"0.9441","underlyingPrice":"42278.49471748","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01491497","gamma":"0.00001042","vega":"0.48149342","theta":"-22.72843835","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.4733746Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067200432","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.5276","askPrice":"1015","askSize":"9.92","askIv":"0.5547","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"974.19384988","indexPrice":"42276.21","markPriceIv":"0.5327","underlyingPrice":"42481.16109106","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50852721","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:00.4733976Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079530550-1704067200432","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3358","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.91181424","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99002132","gamma":"0.00005065","vega":"0.13796247","theta":"-0.38110803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4734090Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067200432","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"108.8","bidSize":"50.4","bidIv":"0.4094","askPrice":"545.8","askSize":"50.6","askIv":"0.9449","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.92878003","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.4594349","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4734362Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067200432","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.8","bidSize":"82","bidIv":"0.6713","askPrice":"72.8","askSize":"57.3","askIv":"0.6902","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.150618","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.7953984","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29558968","gamma":"0.00082692","vega":"2.11335486","theta":"-2.8466997","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4734525Z {"topic":"tickers.ETH-28JUN24-2300-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-2300-C","bidPrice":"367.3","bidSize":"0.3","bidIv":"0.4263","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"358.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.67580607","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"9656","delta":"0.64234362","gamma":"0.00037522","vega":"6.42642605","theta":"-1.03530805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4734602Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"30","askSize":"11.84","askIv":"0.7621","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.22619376","indexPrice":"42276.21","markPriceIv":"0.6692","underlyingPrice":"42278.49471748","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04631565","gamma":"0.00003782","vega":"1.23942778","theta":"-41.47093354","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:00.4734670Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067200432","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"7","bidSize":"39.1","bidIv":"0.5132","askPrice":"8.3","askSize":"120","askIv":"0.5477","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.43685922","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.11410121","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18937338","gamma":"0.00373606","vega":"0.37386305","theta":"-7.36141574","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:00.4735042Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079530550-1704067200432","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2680.80641304","indexPrice":"42276.21","markPriceIv":"0.8511","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.19283762","gamma":"0.00000803","vega":"109.78860201","theta":"-17.28235878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4735224Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067200432","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"125","bidSize":"2.8","bidIv":"0.6187","askPrice":"145","askSize":"19.26","askIv":"0.6433","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.05397142","indexPrice":"42276.21","markPriceIv":"0.6423","underlyingPrice":"42481.16109106","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10442724","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:00.4735830Z {"topic":"tickers.ETH-28JUN24-6500-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"211.1","askSize":"0.5","askIv":"1.232","lastPrice":"42.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"105.09192609","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4890","delta":"0.15386366","gamma":"0.00013632","vega":"4.08258419","theta":"-1.15009615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4736525Z {"topic":"tickers.ETH-28JUN24-3500-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-3500-C","bidPrice":"50","bidSize":"3","bidIv":"0.4255","askPrice":"321.4","askSize":"31.8","askIv":"0.8969","lastPrice":"287","highPrice24h":"0","lowPrice24h":"0","markPrice":"205.55400541","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2017","delta":"0.325422","gamma":"0.00029148","vega":"6.1997799","theta":"-1.24040586","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4737487Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4522","askPrice":"6600","askSize":"0.01","askIv":"0.8045","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4327.38011006","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.52593057","gamma":"0.00003386","vega":"86.5491547","theta":"-26.49694303","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:00.4737505Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10560","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0871","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10759.89095675","indexPrice":"42276.21","markPriceIv":"0.7976","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98326584","gamma":"0.00000693","vega":"3.13132633","theta":"-11.01845776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4737512Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.6472","askPrice":"980","askSize":"23.04","askIv":"0.6715","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.02442861","indexPrice":"42276.21","markPriceIv":"0.6608","underlyingPrice":"42722.05467226","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31460504","gamma":"0.00007138","vega":"26.72823649","theta":"-77.91630571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4737517Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067200432","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"13.07","bidIv":"0.4551","askPrice":"415","askSize":"2.25","askIv":"0.4847","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"383.40220972","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.4470062","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:00.4737612Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067200432","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6101","askPrice":"2855","askSize":"6","askIv":"0.6268","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2761.78647629","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53456423","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:00.4737651Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6374","askPrice":"2345","askSize":"8","askIv":"0.6595","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2297.96984718","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.58200116","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:00.4737807Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2155","bidSize":"0.49","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.6076","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2291.04110909","indexPrice":"42276.21","markPriceIv":"0.9561","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97331865","gamma":"0.00001685","vega":"0.78852476","theta":"-37.6923567","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:00.4738567Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9939","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.70192721","indexPrice":"42276.21","markPriceIv":"0.8597","underlyingPrice":"44193.21333029","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04276063","gamma":"0.00000487","vega":"19.77597233","theta":"-9.62282897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4738708Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7613","askPrice":"130","askSize":"8","askIv":"0.7933","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.84618976","indexPrice":"42276.21","markPriceIv":"0.7718","underlyingPrice":"42722.05467226","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04900559","gamma":"0.00001747","vega":"7.64064236","theta":"-26.01636863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4738856Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3959.75932585","indexPrice":"42276.21","markPriceIv":"0.5451","underlyingPrice":"44193.21333029","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49387428","gamma":"0.00003366","vega":"86.72220713","theta":"-26.75714455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4739008Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079530550-1704067200432","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.573","askPrice":"60","askSize":"24.4","askIv":"0.5989","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.48560449","indexPrice":"42276.21","markPriceIv":"0.585","underlyingPrice":"42329.16390034","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08122959","gamma":"0.00010049","vega":"3.84749598","theta":"-84.40288395","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:00.4739880Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079530550-1704067200432","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6994","askPrice":"22.4","askSize":"200","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.19226305","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10460133","gamma":"0.00046519","vega":"0.94041752","theta":"-1.92782509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4739889Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079530550-1704067200432","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7566","askPrice":"9.1","askSize":"200","askIv":"0.9653","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.91011576","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.03007281","gamma":"0.00015138","vega":"0.35357983","theta":"-0.83744837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4739944Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067200432","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.9","bidSize":"73","bidIv":"0.7567","askPrice":"13","askSize":"114.9","askIv":"0.7893","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77858838","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08633645","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4740036Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200432","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.6","bidSize":"61.3","bidIv":"0.5857","askPrice":"29.1","askSize":"84.7","askIv":"0.6144","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4740127Z {"topic":"tickers.ETH-28JUN24-5000-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"248","askSize":"30.3","askIv":"1.0983","lastPrice":"18.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.26328261","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"51","turnover24h":"0","volume24h":"0","totalVolume":"55","totalTurnover":"115987","delta":"0.20394391","gamma":"0.00018488","vega":"4.87664868","theta":"-1.21001241","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4741504Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6718","askPrice":"500","askSize":"10.27","askIv":"0.6919","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.25503877","indexPrice":"42276.21","markPriceIv":"0.6882","underlyingPrice":"42722.05467226","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18405655","gamma":"0.00005137","vega":"20.03088237","theta":"-60.81222851","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:00.4741527Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079530550-1704067200432","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.689","askPrice":"235","askSize":"16.13","askIv":"0.7202","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.74027028","indexPrice":"42276.21","markPriceIv":"0.7162","underlyingPrice":"43047.42898846","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06864513","gamma":"0.00001629","vega":"14.99962842","theta":"-21.20034408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4741533Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4176","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.5012259","indexPrice":"42276.21","markPriceIv":"0.5334","underlyingPrice":"44193.21333029","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.62748224","gamma":"0.00003264","vega":"82.26558551","theta":"-24.83473848","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4741538Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"905","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9826","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1064.4141947","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90497067","gamma":"0.00007041","vega":"2.15995822","theta":"-67.65258313","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4741542Z {"topic":"tickers.ETH-28JUN24-2800-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.85327167","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"18.3","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"48705","delta":"0.46628923","gamma":"0.00037273","vega":"6.84387412","theta":"-1.18204591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4742265Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079530550-1704067200432","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"53","bidSize":"85.6","bidIv":"0.6477","askPrice":"62.8","askSize":"85.5","askIv":"0.7033","lastPrice":"53.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.29163926","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.00122349","openInterest":"16.5","turnover24h":"37540.96178538","volume24h":"16.1","totalVolume":"19","totalTurnover":"43229","delta":"0.28665189","gamma":"0.00096827","vega":"1.76551699","theta":"-3.26438723","predictedDeliveryPrice":"0","change24h":"-0.05178572"}}
2024-01-01T00:00:00.4742400Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079530550-1704067200432","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5814","askPrice":"354.5","askSize":"142.8","askIv":"0.7655","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.3316155","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84028804","gamma":"0.00065972","vega":"1.26034388","theta":"-2.44161232","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4743405Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200432","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.5","bidSize":"69.8","bidIv":"0.5125","askPrice":"24.9","askSize":"69.8","askIv":"0.5624","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.92858924","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35534177","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4743510Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2650","bidSize":"0.53","bidIv":"0","askPrice":"2840","askSize":"0.51","askIv":"1.5434","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2787.68253992","indexPrice":"42276.21","markPriceIv":"1.0826","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98188317","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:00.4744041Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079530550-1704067200432","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3315.51556404","indexPrice":"42276.21","markPriceIv":"0.7905","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23965281","gamma":"0.00000981","vega":"124.53691001","theta":"-18.20654625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4744065Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079530550-1704067200432","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"38.6","bidSize":"71.7","bidIv":"0.703","askPrice":"42.3","askSize":"74.3","askIv":"0.7257","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.03605444","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.7953984","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18591505","gamma":"0.0006093","vega":"1.6384655","theta":"-2.32222132","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:00.4744719Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067200432","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5746","askPrice":"290","askSize":"10.16","askIv":"0.5945","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.32916898","indexPrice":"42276.21","markPriceIv":"0.5901","underlyingPrice":"42481.16109106","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19385055","gamma":"0.00010059","vega":"12.71595014","theta":"-86.57432306","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:00.4744812Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067200432","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.6444","askPrice":"1445","askSize":"2.38","askIv":"0.6631","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1404.95050675","indexPrice":"42276.21","markPriceIv":"0.6496","underlyingPrice":"42722.05467226","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42062123","gamma":"0.00007997","vega":"29.43623349","theta":"-84.34884072","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:00.4747957Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079530550-1704067200432","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.6518","askPrice":"2.2","askSize":"133.9","askIv":"0.7115","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.44268959","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.11410121","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0400595","gamma":"0.00095352","vega":"0.11910784","theta":"-2.9275359","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:00.4748113Z {"topic":"tickers.ETH-28JUN24-2000-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-C-6079530550-1704067200432","data":{"symbol":"ETH-28JUN24-2000-C","bidPrice":"524.1","bidSize":"0.3","bidIv":"0.3659","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"548.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.39183878","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"17130","delta":"0.75805006","gamma":"0.0003036","vega":"5.37577056","theta":"-0.89538297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4749238Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079530550-1704067200432","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5485","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5184.3599161","indexPrice":"42276.21","markPriceIv":"0.5349","underlyingPrice":"44193.21333029","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.59312291","gamma":"0.00003337","vega":"84.35866905","theta":"-25.5399624","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:00.4749401Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"675","bidSize":"0.45","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.8977","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"826.91935847","indexPrice":"42276.21","markPriceIv":"0.5586","underlyingPrice":"42278.49471748","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86637545","gamma":"0.0001007","vega":"2.75457763","theta":"-76.93402213","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:00.4750434Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067200432,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067200432","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"210","bidSize":"9.03","bidIv":"0.3835","askPrice":"255","askSize":"8.54","askIv":"0.4719","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.10724546","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52497055","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:00.4751495Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067200432,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067200432","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.4","bidSize":"63.1","bidIv":"0.6741","askPrice":"73.6","askSize":"63.1","askIv":"0.6946","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.77799971","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39186516","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:00.4903591Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067200450","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"975","bidSize":"10.09","bidIv":"0.5228","askPrice":"1020","askSize":"8","askIv":"0.5472","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"993.03275882","indexPrice":"42276.21","markPriceIv":"0.5327","underlyingPrice":"42481.16109106","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.4914728","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:00.4903889Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067200450","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"18.77","bidIv":"0.5735","askPrice":"125","askSize":"8","askIv":"0.6077","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"113.27375804","indexPrice":"42276.21","markPriceIv":"0.5922","underlyingPrice":"42481.16109106","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08732654","gamma":"0.00005794","vega":"7.34966789","theta":"-50.21686356","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:00.4906778Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"15","bidSize":"11.13","bidIv":"0.4087","askPrice":"50","askSize":"11.13","askIv":"0.5642","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.42464099","indexPrice":"42276.21","markPriceIv":"0.5586","underlyingPrice":"42278.49471748","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13362456","gamma":"0.0001007","vega":"2.75457763","theta":"-76.93402213","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:00.4906885Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2855","askSize":"0.47","askIv":"1.7446","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2727.82200913","indexPrice":"42276.21","markPriceIv":"0.9441","underlyingPrice":"42278.49471748","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98508503","gamma":"0.00001042","vega":"0.48149342","theta":"-22.72843835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4909108Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067200450","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"2.8","bidSize":"173.4","bidIv":"0.8037","askPrice":"5.5","askSize":"113.4","askIv":"0.8967","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.95964707","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.7953984","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931417","gamma":"0.00009053","vega":"0.28764182","theta":"-0.48168943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4909134Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"860","askSize":"0.46","askIv":"0.7779","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"762.05584074","indexPrice":"42276.21","markPriceIv":"0.4929","underlyingPrice":"42278.49471748","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.8704873","gamma":"0.0001117","vega":"2.6957896","theta":"-66.43085181","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:00.4909146Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067200450","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"444.4","bidSize":"48.6","bidIv":"0.3185","askPrice":"799.8","askSize":"48.4","askIv":"0.847","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.6626421","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53371078","gamma":"0.00037273","vega":"6.84387412","theta":"-1.18204591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4909682Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.3707","askPrice":"195","askSize":"0.55","askIv":"0.41","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"186.61252798","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47502945","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:00.4910011Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067200450","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7176","askPrice":"1298.7","askSize":"120.4","askIv":"1.0762","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.32829651","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.7953984","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96363893","gamma":"0.00014957","vega":"0.48786723","theta":"-0.8387594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4910270Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067200450","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"40.7","bidSize":"107.4","bidIv":"0.6622","askPrice":"44.7","askSize":"76.7","askIv":"0.6875","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.64434443","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.7953984","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.17599472","gamma":"0.00062667","vega":"1.58311396","theta":"-2.10787603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4910910Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067200450","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80","bidSize":"134.9","bidIv":"0.6431","askPrice":"84.8","askSize":"134.9","askIv":"0.6658","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.33444461","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.7953984","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29643295","gamma":"0.00086376","vega":"2.11612031","theta":"-2.73241186","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:00.4911646Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067200450","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6735","askPrice":"37.2","askSize":"152.6","askIv":"0.7405","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.33039201","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.00122349","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15971197","gamma":"0.00065972","vega":"1.26034388","theta":"-2.44161232","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:00.4911666Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1615","askSize":"0.51","askIv":"1.1968","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1487.73147628","indexPrice":"42276.21","markPriceIv":"0.6692","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95368436","gamma":"0.00003782","vega":"1.23942778","theta":"-41.47093354","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4911672Z {"topic":"tickers.ETH-28JUN24-5000-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-P-5676340033-1704067200450","data":{"symbol":"ETH-28JUN24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2678.07265304","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7960561","gamma":"0.00018488","vega":"4.87664868","theta":"-1.21001241","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4911763Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067200450","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.4","bidSize":"122.9","bidIv":"0.7941","askPrice":"6.1","askSize":"125.6","askIv":"0.8456","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58477487","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.25718244","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897253","gamma":"0.00024993","vega":"0.34271548","theta":"-1.25649367","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:00.4912561Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5771","askPrice":"3960","askSize":"21.53","askIv":"0.7457","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3728.96975635","indexPrice":"42276.21","markPriceIv":"0.6608","underlyingPrice":"42722.05467226","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68539497","gamma":"0.00007138","vega":"26.72823649","theta":"-77.91630571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4912582Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"12.45","askIv":"1.0825","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.54639161","indexPrice":"42276.21","markPriceIv":"0.9561","underlyingPrice":"42278.49471748","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02668136","gamma":"0.00001685","vega":"0.78852476","theta":"-37.6923567","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.4912585Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.633","askPrice":"1605","askSize":"1.8","askIv":"0.6534","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.91517492","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41799885","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:00.4912949Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5978","askPrice":"40","askSize":"19.52","askIv":"0.6448","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"35.91947722","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"42278.49471748","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.09502933","gamma":"0.00007041","vega":"2.15995822","theta":"-67.65258313","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.4913574Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067200450","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.5","bidSize":"196.3","bidIv":"0.7321","askPrice":"11.5","askSize":"38.4","askIv":"0.7813","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.28719138","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.7953984","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04900145","gamma":"0.00021755","vega":"0.62105014","theta":"-0.93444364","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:00.4913764Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067200450","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.451","askPrice":"23.1","askSize":"49.2","askIv":"0.4988","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.00268621","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43933132","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:00.4914129Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067200450","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.7","bidSize":"21","bidIv":"0.5277","askPrice":"24.7","askSize":"43.4","askIv":"0.5573","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.62737523","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.41234916","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34372276","gamma":"0.00382178","vega":"0.67260194","theta":"-7.59015821","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:00.4916005Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.948","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11390.7915175","indexPrice":"42276.21","markPriceIv":"0.7718","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95099441","gamma":"0.00001747","vega":"7.64064236","theta":"-26.01636863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4916149Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067200450","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0599","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1090.90889227","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.00122349","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.9699272","gamma":"0.00015138","vega":"0.35357983","theta":"-0.83744837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4916156Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067200450","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56088.48859692","indexPrice":"42276.21","markPriceIv":"0.8597","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95723938","gamma":"0.00000487","vega":"19.77597233","theta":"-9.62282897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4917666Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.5732","askPrice":"5970","askSize":"16","askIv":"0.7824","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5770.20036651","indexPrice":"42276.21","markPriceIv":"0.6882","underlyingPrice":"42722.05467226","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.81594345","gamma":"0.00005137","vega":"20.03088237","theta":"-60.81222851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4917756Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6545","askPrice":"605","askSize":"13.71","askIv":"0.6687","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.53321031","indexPrice":"42276.21","markPriceIv":"0.6591","underlyingPrice":"42722.05467226","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19961685","gamma":"0.00005637","vega":"21.05147624","theta":"-61.20798868","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:00.4920354Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067200450","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.9","bidSize":"76.1","bidIv":"0.672","askPrice":"66.3","askSize":"76.1","askIv":"0.702","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.94416275","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.3274209","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:00.4920373Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067200450","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"1.8","bidSize":"102.6","bidIv":"0.4097","askPrice":"3.5","askSize":"182","askIv":"0.5135","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.7962052","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16138824","gamma":"0.00249887","vega":"0.16872787","theta":"-3.99330031","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:00.4920578Z {"topic":"tickers.ETH-28JUN24-6500-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-P-5676340033-1704067200450","data":{"symbol":"ETH-28JUN24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4148.90129652","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84613635","gamma":"0.00013632","vega":"4.08258419","theta":"-1.15009615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4920649Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067200450","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1828","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.91059075","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00997868","gamma":"0.00005065","vega":"0.13796247","theta":"-0.38110803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4920733Z {"topic":"tickers.ETH-28JUN24-3500-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-P-5676340033-1704067200450","data":{"symbol":"ETH-28JUN24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1249.36337584","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.674578","gamma":"0.00029148","vega":"6.1997799","theta":"-1.24040586","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4958024Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067200450","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"12.24","bidIv":"0.4344","askPrice":"245","askSize":"12.88","askIv":"0.4735","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.72335203","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30479032","gamma":"0.00029832","vega":"8.95867365","theta":"-154.1396971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4958068Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067200450","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"17.57","bidIv":"0.5415","askPrice":"220","askSize":"6.95","askIv":"0.5645","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"214.36029427","indexPrice":"42276.21","markPriceIv":"0.5594","underlyingPrice":"42481.16109106","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15437869","gamma":"0.00009179","vega":"11.00043953","theta":"-71.00360174","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:00.4958180Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067200450","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31463.69535946","indexPrice":"42276.21","markPriceIv":"0.7353","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89998404","gamma":"0.00001098","vega":"38.15883183","theta":"-15.88080282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4976417Z {"topic":"tickers.BTC-26JAN24-35000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-35000-P","bidPrice":"360","bidSize":"9.23","bidIv":"0.6471","askPrice":"415","askSize":"9.23","askIv":"0.6746","lastPrice":"415","highPrice24h":"0","lowPrice24h":"0","markPrice":"375.83920202","indexPrice":"42276.21","markPriceIv":"0.6553","underlyingPrice":"43047.42898846","openInterest":"34","turnover24h":"0","volume24h":"0","totalVolume":"152","totalTurnover":"6265698","delta":"-0.0993634","gamma":"0.00002351","vega":"19.8104096","theta":"-25.61958233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4989734Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067200450,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067200450","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.4","bidSize":"175.2","bidIv":"0.4964","askPrice":"4.7","askSize":"20","askIv":"0.5454","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.42650482","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.11410121","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.11997691","gamma":"0.00270471","vega":"0.27612118","theta":"-5.54663799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4994211Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067200459","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5625","askPrice":"375","askSize":"13.59","askIv":"0.5834","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"361.88741584","indexPrice":"42276.21","markPriceIv":"0.5744","underlyingPrice":"42481.16109106","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23868393","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:00.4994458Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067200450","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"530","bidSize":"8","bidIv":"0.4295","askPrice":"575","askSize":"8","askIv":"0.474","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"554.23830938","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.5529938","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:00.4994480Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.3946","askPrice":"150","askSize":"11.5","askIv":"0.4793","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"111.4454023","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33407861","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:00.4995424Z {"topic":"tickers.BTC-26JAN24-32000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-32000-P","bidPrice":"160","bidSize":"17.74","bidIv":"0.7041","askPrice":"210","askSize":"9.74","askIv":"0.747","lastPrice":"220","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.78016657","indexPrice":"42276.21","markPriceIv":"0.7031","underlyingPrice":"43047.42898846","openInterest":"19.47","turnover24h":"0","volume24h":"0","totalVolume":"66","totalTurnover":"2620886","delta":"-0.04514406","gamma":"0.00001192","vega":"10.77734595","theta":"-14.9535946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4995436Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067200459","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7241","askPrice":"180","askSize":"9.74","askIv":"0.7406","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.457522","indexPrice":"42276.21","markPriceIv":"0.7346","underlyingPrice":"43047.42898846","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05272286","gamma":"0.00001292","vega":"12.20039996","theta":"-17.68830639","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:00.4995449Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2665","bidSize":"6.04","bidIv":"0.5951","askPrice":"2720","askSize":"0.05","askIv":"0.6073","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2714.35748783","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46543578","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:00.4995461Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3150","bidSize":"0.52","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8557","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3285.46381992","indexPrice":"42276.21","markPriceIv":"1.2069","underlyingPrice":"42278.49471748","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.98717392","gamma":"0.00000716","vega":"0.42274507","theta":"-25.50933268","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:00.4995590Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"550","bidSize":"1.8","bidIv":"0.6287","askPrice":"600","askSize":"5.56","askIv":"0.6482","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"570.60703426","indexPrice":"42276.21","markPriceIv":"0.6369","underlyingPrice":"43047.42898846","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14292795","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4995726Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6235","askPrice":"20","askSize":"0.52","askIv":"0.7887","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"12.92459434","indexPrice":"42276.21","markPriceIv":"0.7266","underlyingPrice":"42278.49471748","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.03539629","gamma":"0.00002801","vega":"0.99640329","theta":"-36.19623915","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:00.4995734Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067200450","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8630.89622866","indexPrice":"42276.21","markPriceIv":"0.5676","underlyingPrice":"44193.21333029","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61890119","gamma":"0.00003089","vega":"82.85115294","theta":"-26.61450183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4996292Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067200459","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"90","bidSize":"2.58","bidIv":"0.5742","askPrice":"120","askSize":"0.46","askIv":"0.6216","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.30951152","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10120432","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4996319Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"12.01","bidIv":"0.5978","askPrice":"1420","askSize":"3.34","askIv":"0.6131","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.803063","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29561446","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:00.4996329Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067200450","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"19.95","bidIv":"0.7706","askPrice":"60","askSize":"7.44","askIv":"0.8583","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.83628449","indexPrice":"42276.21","markPriceIv":"0.7976","underlyingPrice":"42722.05467226","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01673416","gamma":"0.00000693","vega":"3.13132633","theta":"-11.01845776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4996337Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067200450","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0964","askPrice":"20","askSize":"12.5","askIv":"1.2282","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.18782244","indexPrice":"42276.21","markPriceIv":"1.0826","underlyingPrice":"42278.49471748","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01811684","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.4998535Z {"topic":"tickers.BTC-26JAN24-26000-P","ts":1704067200450,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-P-5676340033-1704067200450","data":{"symbol":"BTC-26JAN24-26000-P","bidPrice":"30","bidSize":"17.98","bidIv":"0.8447","askPrice":"75","askSize":"17.98","askIv":"0.9649","lastPrice":"55","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.55620959","indexPrice":"42276.21","markPriceIv":"0.8355","underlyingPrice":"43047.42898846","openInterest":"26.8","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"2574308","delta":"-0.00817742","gamma":"0.00000236","vega":"2.53426116","theta":"-4.17869162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4998636Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067200459","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1210","bidSize":"8.34","bidIv":"0.6439","askPrice":"1260","askSize":"5","askIv":"0.6613","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.17980481","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38323046","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.4998654Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067200459","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"3.8","bidSize":"46.4","bidIv":"0.2302","askPrice":"250","askSize":"0.1","askIv":"0.7592","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.49256449","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33997661","gamma":"0.00030241","vega":"6.30815596","theta":"-1.237743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5001248Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067200459","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"8","bidIv":"0.6394","askPrice":"1855","askSize":"8","askIv":"0.6611","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1806.72998342","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.49991298","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:00.5001333Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067200459","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.83779747","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97428479","gamma":"0.00012953","vega":"0.31034715","theta":"-0.75402636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5001982Z {"topic":"tickers.ETH-28JUN24-7000-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-C-6073760696-1704067200459","data":{"symbol":"ETH-28JUN24-7000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.4592","askPrice":"5002.7","askSize":"0.2","askIv":"0","lastPrice":"146.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.64244738","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"52276","delta":"0.14300375","gamma":"0.00012575","vega":"3.88752375","theta":"-1.13052717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5002147Z {"topic":"tickers.ETH-28JUN24-4000-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-C-6073760696-1704067200459","data":{"symbol":"ETH-28JUN24-4000-C","bidPrice":"22","bidSize":"1","bidIv":"0.4347","askPrice":"180.8","askSize":"0.1","askIv":"0.7976","lastPrice":"107.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"172.0963253","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3965","delta":"0.26927962","gamma":"0.00024513","vega":"5.6849614","theta":"-1.2401761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5002649Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067200459","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1950","bidSize":"6.14","bidIv":"0.61","askPrice":"2030","askSize":"6.14","askIv":"0.628","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1956.94828971","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42280697","gamma":"0.00005644","vega":"44.39395972","theta":"-53.59275137","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:00.5002782Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067200459","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6194","askPrice":"45","askSize":"24.63","askIv":"0.6531","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.03941491","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05518933","gamma":"0.00006958","vega":"2.8537087","theta":"-67.06297305","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:00.5003357Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067200459","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1399.98405798","indexPrice":"42276.21","markPriceIv":"0.6376","underlyingPrice":"44193.21333029","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.20663158","gamma":"0.0000206","vega":"62.06182998","theta":"-22.39546033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5003515Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067200459","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"1.64","bidIv":"0.6334","askPrice":"820","askSize":"11.42","askIv":"0.6456","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.52735326","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2125507","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:00.5004759Z {"topic":"tickers.ETH-28JUN24-5500-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-C-6073760696-1704067200459","data":{"symbol":"ETH-28JUN24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"235.8","askSize":"27.9","askIv":"1.1523","lastPrice":"27","highPrice24h":"0","lowPrice24h":"0","markPrice":"122.2842558","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2140","delta":"0.18324402","gamma":"0.00016492","vega":"4.56840308","theta":"-1.19036014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5004915Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067200459","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.9","bidSize":"89.3","bidIv":"0.6815","askPrice":"46.9","askSize":"89.3","askIv":"0.711","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03690869","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27475181","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:00.5005249Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067200459","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"16.69","bidIv":"0.6389","askPrice":"565","askSize":"5.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.85350045","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16402122","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:00.5005416Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067200459","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"100","bidSize":"3.27","bidIv":"0.6366","askPrice":"120","askSize":"19.46","askIv":"0.665","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.66387327","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08555473","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5005425Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067200459","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.2","bidSize":"61.1","bidIv":"0.4587","askPrice":"20.9","askSize":"61.1","askIv":"0.509","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.52369733","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41193191","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:00.5005512Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067200459","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"13.11","bidIv":"0.606","askPrice":"1755","askSize":"13.11","askIv":"0.6352","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.93672446","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42124204","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:00.5007084Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"12.48","askIv":"1.233","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.75887003","indexPrice":"42276.21","markPriceIv":"1.0465","underlyingPrice":"42278.49471748","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01054725","gamma":"0.00000696","vega":"0.3567164","theta":"-18.66443518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5007338Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067200459","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"2.25","bidIv":"0.5345","askPrice":"795","askSize":"8.17","askIv":"0.5565","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"762.69767299","indexPrice":"42276.21","markPriceIv":"0.5388","underlyingPrice":"42481.16109106","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42958037","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:00.5007353Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067200459","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.7","bidSize":"46.7","bidIv":"0.5551","askPrice":"5.8","askSize":"7.5","askIv":"0.6671","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38847723","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08584189","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5007594Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"430","bidSize":"0.46","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8155","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"597.71260558","indexPrice":"42276.21","markPriceIv":"0.4921","underlyingPrice":"42278.49471748","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.8032574","gamma":"0.00014697","vega":"3.54166846","theta":"-87.14185502","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:00.5007604Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067200459","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.8","bidSize":"44.8","bidIv":"0.4922","askPrice":"48","askSize":"44.8","askIv":"0.578","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.04377627","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55587413","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5007838Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"40","askSize":"19.45","askIv":"0.6043","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.34060203","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08776568","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:00.5008478Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067200459","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8434","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"447.9475186","indexPrice":"42276.21","markPriceIv":"0.7902","underlyingPrice":"44193.21333029","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.06832259","gamma":"0.00000768","vega":"28.6501631","theta":"-12.81350673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5008491Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067200459","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6943","askPrice":"295","askSize":"7.93","askIv":"0.7149","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.40377281","indexPrice":"42276.21","markPriceIv":"0.7146","underlyingPrice":"42722.05467226","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.11773773","gamma":"0.00003669","vega":"14.85814362","theta":"-46.84009412","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.5008497Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067200459","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"90","bidSize":"12.48","bidIv":"0.499","askPrice":"100","askSize":"1","askIv":"0.5162","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"104.93529658","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15252024","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:00.5008632Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067200459","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.8","bidSize":"55.7","bidIv":"0.5814","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74878346","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2291.00874507","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35861723","gamma":"0.00252987","vega":"0.93265462","theta":"-6.36661577","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:00.5009910Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067200459","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.4","bidSize":"81.5","bidIv":"0.6772","askPrice":"51.9","askSize":"81.5","askIv":"0.702","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.62675226","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.3012834","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:00.5009930Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067200459","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.18201897","indexPrice":"42276.21","markPriceIv":"0.9347","underlyingPrice":"44193.21333029","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02603235","gamma":"0.00000298","vega":"13.14423614","theta":"-6.95402202","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5010029Z {"topic":"tickers.ETH-28JUN24-3000-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-C-6073760696-1704067200459","data":{"symbol":"ETH-28JUN24-3000-C","bidPrice":"98","bidSize":"10","bidIv":"0.3866","askPrice":"330","askSize":"0.1","askIv":"0.7454","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"263.25791626","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"102.2","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"225968","delta":"0.41513762","gamma":"0.00035007","vega":"6.71242299","theta":"-1.21067528","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5010189Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067200459,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067200459","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.9","bidSize":"90.5","bidIv":"0.5228","askPrice":"18.3","askSize":"90.5","askIv":"0.5787","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.28977361","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27206093","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.5010394Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067200459","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.7862","askPrice":"90","askSize":"7.3","askIv":"0.8305","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.62965365","indexPrice":"42276.21","markPriceIv":"0.8008","underlyingPrice":"42722.05467226","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.0323316","gamma":"0.00001201","vega":"5.44943676","theta":"-19.25043314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5010405Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067200459","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1660","bidSize":"0.52","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3486","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1796.4847286","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95843117","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5011440Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067200459,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067200459","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6229","askPrice":"1295","askSize":"6.93","askIv":"0.6342","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1259.51798028","indexPrice":"42276.21","markPriceIv":"0.6254","underlyingPrice":"43047.42898846","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30325454","gamma":"0.00004927","vega":"39.62324835","theta":"-48.90471789","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:00.5079808Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1255","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1306.2476713","indexPrice":"42276.21","markPriceIv":"0.694","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92984622","gamma":"0.00005057","vega":"1.71837471","theta":"-59.6260994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5084433Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067200467","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"200","bidSize":"2.22","bidIv":"0.5839","askPrice":"230","askSize":"16.6","askIv":"0.6113","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"224.92475241","indexPrice":"42276.21","markPriceIv":"0.6068","underlyingPrice":"42481.16109106","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.1573782","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5084458Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067200467","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.9","bidSize":"46.9","bidIv":"0.6629","askPrice":"114.3","askSize":"46.9","askIv":"0.6901","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.39907293","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53143235","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:00.5085962Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067200467","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6148","askPrice":"1705","askSize":"6.39","askIv":"0.6311","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.35362763","indexPrice":"42276.21","markPriceIv":"0.6164","underlyingPrice":"43047.42898846","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37170333","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:00.5086130Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067200467","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1575","bidSize":"18.2","bidIv":"0.6402","askPrice":"1630","askSize":"2.14","askIv":"0.6586","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.07174365","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45965668","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:00.5086264Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067200467","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1420","bidSize":"15.39","bidIv":"0.5926","askPrice":"1585","askSize":"2.48","askIv":"0.6373","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.22623735","indexPrice":"42276.21","markPriceIv":"0.618","underlyingPrice":"42884.7068342","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39035745","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:00.5086347Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067200467","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7167","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"820.8363012","indexPrice":"42276.21","markPriceIv":"0.7048","underlyingPrice":"44193.21333029","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.12440738","gamma":"0.00001339","vega":"44.60538861","theta":"-17.79380115","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:00.5086752Z {"topic":"tickers.ETH-28JUN24-6000-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-C-6185287863-1704067200467","data":{"symbol":"ETH-28JUN24-6000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.3986","askPrice":"200","askSize":"1","askIv":"1.1533","lastPrice":"63.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.81401753","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"7","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"36443","delta":"0.16699468","gamma":"0.00014912","vega":"4.307031","theta":"-1.17015417","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5088657Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067200467","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"210","bidSize":"21.82","bidIv":"0.4582","askPrice":"245","askSize":"3.38","askIv":"0.4977","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.49307908","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29633178","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:00.5088738Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067200467","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"4.69","bidIv":"0.6564","askPrice":"415","askSize":"13.12","askIv":"0.6769","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"419.83086681","indexPrice":"42276.21","markPriceIv":"0.6791","underlyingPrice":"43047.42898846","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11946953","gamma":"0.0000259","vega":"22.61559464","theta":"-30.31055301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5089050Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1878","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.70405028","indexPrice":"42276.21","markPriceIv":"1.1453","underlyingPrice":"42278.49471748","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.00775295","gamma":"0.00000486","vega":"0.27243398","theta":"-15.59978954","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:00.5089398Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5266","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"21.00489385","indexPrice":"42276.21","markPriceIv":"0.6108","underlyingPrice":"42278.49471748","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06251746","gamma":"0.00005255","vega":"1.57164859","theta":"-47.99374427","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:00.5089407Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067200467","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"585","bidSize":"11.11","bidIv":"0.5427","askPrice":"620","askSize":"8.5","askIv":"0.5629","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"594.3935186","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35683591","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5089534Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067200467","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8603","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1054.00765553","indexPrice":"42276.21","markPriceIv":"0.6722","underlyingPrice":"44193.21333029","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15827997","gamma":"0.00001654","vega":"52.52422693","theta":"-19.98232315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5089784Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"235","bidSize":"1","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6853","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"386.30050874","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69589783","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:00.5089889Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067200467","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"25.72","bidIv":"0.6345","askPrice":"570","askSize":"1.94","askIv":"0.657","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.0200032","indexPrice":"42276.21","markPriceIv":"0.6611","underlyingPrice":"43047.42898846","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15917765","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:00.5090081Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067200467","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"160","bidSize":"11.11","bidIv":"0.7236","askPrice":"195","askSize":"19.51","askIv":"0.7566","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"179.96171566","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07550971","gamma":"0.00002545","vega":"10.71158048","theta":"-35.10473389","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:00.5090299Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067200467","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"78.1","bidIv":"0.4501","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87926267","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081433","gamma":"0.00352064","vega":"0.23635008","theta":"-5.56149705","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:00.5090728Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067200467","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.2","bidSize":"46.7","bidIv":"0.5346","askPrice":"13","askSize":"46.7","askIv":"0.5885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.58375928","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20499804","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5091455Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067200467","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.2","bidSize":"54","bidIv":"0.6672","askPrice":"92.3","askSize":"54.1","askIv":"0.6926","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.14596606","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45988002","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:00.5091472Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067200467","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.8","askSize":"149.2","askIv":"0.6555","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71340905","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17647097","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5091651Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067200467","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.744","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"379.06736572","indexPrice":"42276.21","markPriceIv":"0.8149","underlyingPrice":"44193.21333029","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05775738","gamma":"0.00000653","vega":"25.13536161","theta":"-11.59312839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5091746Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067200467","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5692","askPrice":"531.3","askSize":"121.5","askIv":"0.8544","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.58623871","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.00122349","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93442804","gamma":"0.00031214","vega":"0.66204682","theta":"-1.42390787","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5091901Z {"topic":"tickers.ETH-28JUN24-4500-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-C-6185287863-1704067200467","data":{"symbol":"ETH-28JUN24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"160","askSize":"0.1","askIv":"0.8583","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"150.05374349","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"13","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"30203","delta":"0.23130931","gamma":"0.00021073","vega":"5.24437905","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5093025Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067200467","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"290","askSize":"0.1","askIv":"0.7574","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.78232171","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.37371907","gamma":"0.00032573","vega":"6.52136985","theta":"-1.22811732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5093379Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"50","bidSize":"16.72","bidIv":"0.4","askPrice":"85","askSize":"3.44","askIv":"0.4958","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.27611561","indexPrice":"42276.21","markPriceIv":"0.4381","underlyingPrice":"42278.49471748","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20296202","gamma":"0.0001682","vega":"3.60858897","theta":"-79.04576893","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:00.5093570Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067200467","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"380","bidSize":"20.52","bidIv":"0.4722","askPrice":"455","askSize":"2.65","askIv":"0.5311","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.2120644","indexPrice":"42276.21","markPriceIv":"0.5111","underlyingPrice":"42379.83044678","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36875838","gamma":"0.00021782","vega":"12.7797098","theta":"-139.93856219","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:00.5093680Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067200467","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.51406622","indexPrice":"42276.21","markPriceIv":"0.7637","underlyingPrice":"44193.21333029","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08198088","gamma":"0.00000913","vega":"32.92317418","theta":"-14.23123864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5093813Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067200467","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"12.44","askIv":"0.9636","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.75907387","indexPrice":"42276.21","markPriceIv":"0.8377","underlyingPrice":"42278.49471748","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.02218965","gamma":"0.00001647","vega":"0.67545681","theta":"-28.28833374","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:00.5093933Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067200467","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1225","bidSize":"8","bidIv":"0.5258","askPrice":"1270","askSize":"8","askIv":"0.5508","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1232.84267295","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58942271","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:00.5094518Z {"topic":"tickers.ETH-23FEB24-2800-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-C-6185287863-1704067200467","data":{"symbol":"ETH-23FEB24-2800-C","bidPrice":"94.9","bidSize":"20","bidIv":"0.6631","askPrice":"101","askSize":"135.6","askIv":"0.6828","lastPrice":"107.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.30213771","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.59188158","openInterest":"192.1","turnover24h":"0","volume24h":"0","totalVolume":"262","totalTurnover":"627601","delta":"0.29283881","gamma":"0.00056696","vega":"3.0936407","theta":"-1.95522519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5094615Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067200467","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"10.8","bidSize":"89.9","bidIv":"0.4742","askPrice":"13.1","askSize":"89.9","askIv":"0.5234","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:00.5094776Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067200467","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6608","askPrice":"80","askSize":"19.72","askIv":"0.7004","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.29512484","indexPrice":"42276.21","markPriceIv":"0.6974","underlyingPrice":"42481.16109106","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05826061","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:00.5095008Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067200467","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.3","bidSize":"222.2","bidIv":"0.7396","askPrice":"15.6","askSize":"222.2","askIv":"0.771","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54667463","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.1045731","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:00.5095165Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067200467,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067200467","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"500","bidSize":"8","bidIv":"0.4504","askPrice":"550","askSize":"18.04","askIv":"0.4996","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"499.7242573","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53283584","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:00.5111762Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067200467","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.5","bidSize":"244.6","bidIv":"0.6682","askPrice":"82.6","askSize":"58.3","askIv":"0.694","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.49756943","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.25718244","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42526349","gamma":"0.00141709","vega":"1.59202738","theta":"-4.78204736","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:00.5111849Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067200467","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31","bidSize":"92.3","bidIv":"0.5113","askPrice":"34.6","askSize":"55","askIv":"0.561","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.04267243","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45226827","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5111854Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067200467,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067200467","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"176.8","bidSize":"26.5","bidIv":"0.3431","askPrice":"532.8","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.08100079","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52892681","gamma":"0.0003879","vega":"6.85034673","theta":"-1.13797213","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5318124Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067200491,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067200491","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.671","askPrice":"84.9","askSize":"191.3","askIv":"0.6895","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.49717379","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39655762","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:00.5320851Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695227801-1704067200491","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"305","bidSize":"8.1","bidIv":"0.3366","askPrice":"350","askSize":"8","askIv":"0.4341","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"332.95068482","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.6659214","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:00.5320962Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695227801-1704067200491","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5211","askPrice":"570","askSize":"3.1","askIv":"0.539","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.88322911","indexPrice":"42276.21","markPriceIv":"0.5319","underlyingPrice":"42481.16109106","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33279551","gamma":"0.00014761","vega":"16.81927767","theta":"-103.21525637","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:00.5321358Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"410","bidSize":"9.09","bidIv":"0.6381","askPrice":"470","askSize":"9.09","askIv":"0.6656","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.56048776","indexPrice":"42276.21","markPriceIv":"0.6487","underlyingPrice":"43047.42898846","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11247869","gamma":"0.00002598","vega":"21.66783871","theta":"-27.74099114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5321727Z {"topic":"tickers.BTC-26JAN24-28000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-28000-P","bidPrice":"55","bidSize":"17.94","bidIv":"0.799","askPrice":"100","askSize":"9.94","askIv":"0.8809","lastPrice":"90","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.42225865","indexPrice":"42276.21","markPriceIv":"0.7863","underlyingPrice":"43047.42898846","openInterest":"40.63","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"6619205","delta":"-0.01462904","gamma":"0.00000416","vega":"4.20333803","theta":"-6.5226409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5321768Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"930","bidSize":"6.19","bidIv":"0.6065","askPrice":"985","askSize":"4.39","askIv":"0.6229","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"970.92613162","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22172584","gamma":"0.00004239","vega":"33.73020187","theta":"-41.1931691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5324375Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695227801-1704067200491","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3345","askSize":"0.54","askIv":"1.9155","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3226.26415255","indexPrice":"42276.21","markPriceIv":"1.0465","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98945276","gamma":"0.00000696","vega":"0.3567164","theta":"-18.66443518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5324396Z {"topic":"tickers.BTC-2JAN24-41250-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-P-5695227801-1704067200491","data":{"symbol":"BTC-2JAN24-41250-P","bidPrice":"105","bidSize":"15.88","bidIv":"0.4513","askPrice":"125","askSize":"15.7","askIv":"0.4815","lastPrice":"80","highPrice24h":"120","lowPrice24h":"80","markPrice":"127.10468634","indexPrice":"42276.21","markPriceIv":"0.4847","underlyingPrice":"42329.16390034","openInterest":"2.07","turnover24h":"155027.47628403","volume24h":"3.64","totalVolume":"4","totalTurnover":"155028","delta":"-0.18504509","gamma":"0.00021532","vega":"6.8300663","theta":"-124.12986745","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:00.5324472Z {"topic":"tickers.ETH-28JUN24-7000-P","ts":1704067200491,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-P-5695227801-1704067200491","data":{"symbol":"ETH-28JUN24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4642.45181781","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85699626","gamma":"0.00012575","vega":"3.88752375","theta":"-1.13052717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5325042Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067200491","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6050","askSize":"1.2","askIv":"0.7222","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2398.81672006","indexPrice":"42276.21","markPriceIv":"0.3909","underlyingPrice":"45537.76860518","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27083037","gamma":"0.00002655","vega":"105.7024279","theta":"-11.5173897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5325310Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695227801-1704067200491","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1865","askSize":"0.45","askIv":"1.3209","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1734.42987686","indexPrice":"42276.21","markPriceIv":"0.7266","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96460372","gamma":"0.00002801","vega":"0.99640329","theta":"-36.19623915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5325640Z {"topic":"tickers.BTC-26JAN24-33000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-33000-P","bidPrice":"205","bidSize":"17.62","bidIv":"0.6801","askPrice":"260","askSize":"17.62","askIv":"0.7195","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"212.14108574","indexPrice":"42276.21","markPriceIv":"0.6856","underlyingPrice":"43047.42898846","openInterest":"22.22","turnover24h":"0","volume24h":"0","totalVolume":"128","totalTurnover":"5346259","delta":"-0.05915148","gamma":"0.00001516","vega":"13.35963956","theta":"-18.07676512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5325766Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695227801-1704067200491","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"295","bidSize":"8.38","bidIv":"0.4329","askPrice":"330","askSize":"12.48","askIv":"0.4688","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"313.59104034","indexPrice":"42276.21","markPriceIv":"0.4521","underlyingPrice":"42329.16390034","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38231314","gamma":"0.00032986","vega":"9.75901689","theta":"-165.42179234","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:00.5325865Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"625","bidSize":"8.53","bidIv":"0.6211","askPrice":"690","askSize":"14.48","askIv":"0.6446","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.74218676","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16036753","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:00.5326937Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695227801-1704067200491","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1130","askSize":"0.54","askIv":"0.9728","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"999.84588455","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91223433","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5333580Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695227801-1704067200491","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1735","bidSize":"6.58","bidIv":"0.5968","askPrice":"1790","askSize":"2.84","askIv":"0.6099","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1777.78578784","indexPrice":"42276.21","markPriceIv":"0.6071","underlyingPrice":"43047.42898846","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.35024456","gamma":"0.00005382","vega":"42.01720365","theta":"-50.34325879","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:00.5334176Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067200491,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695227801-1704067200491","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"86.6","askSize":"19.2","askIv":"0.6532","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.87742445","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72793907","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5334315Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067200491,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067200491","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.5","bidSize":"181.4","bidIv":"0.511","askPrice":"12.6","askSize":"181.4","askIv":"0.5949","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.31833228","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18434181","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5337195Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695227801-1704067200491","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8438","askPrice":"25","askSize":"19.12","askIv":"0.8827","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.99001112","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04156883","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:00.5337600Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695227801-1704067200491","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75979.96868868","indexPrice":"42276.21","markPriceIv":"0.9347","underlyingPrice":"44193.21333029","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97396766","gamma":"0.00000298","vega":"13.14423614","theta":"-6.95402202","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5337628Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067200491,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695227801-1704067200491","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5253","askPrice":"415","askSize":"3.77","askIv":"0.542","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"408.16927642","indexPrice":"42276.21","markPriceIv":"0.5375","underlyingPrice":"42481.16109106","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26262936","gamma":"0.00013106","vega":"15.09176683","theta":"-93.59568588","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:00.5522699Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"15","bidSize":"9.99","bidIv":"0.8872","askPrice":"55","askSize":"9.99","askIv":"1.0494","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.35950049","indexPrice":"42276.21","markPriceIv":"0.8897","underlyingPrice":"43047.42898846","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452945","gamma":"0.00000132","vega":"1.50151073","theta":"-2.6366144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5522739Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.6739","askPrice":"325","askSize":"9.46","askIv":"0.6945","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.82273301","indexPrice":"42276.21","markPriceIv":"0.6697","underlyingPrice":"43047.42898846","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.0769823","gamma":"0.00001902","vega":"16.37569476","theta":"-21.64220957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5523265Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067200512","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11625","askSize":"16","askIv":"1.2585","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11530.64195802","indexPrice":"42276.21","markPriceIv":"0.9068","underlyingPrice":"42481.16109106","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99131922","gamma":"0.00000561","vega":"1.09002646","theta":"-11.40459102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5523290Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067200512","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"8.04","bidIv":"0.4299","askPrice":"440","askSize":"10.58","askIv":"0.4693","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.56035696","indexPrice":"42276.21","markPriceIv":"0.4503","underlyingPrice":"42329.16390034","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46716417","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:00.5523296Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2165","bidSize":"6.23","bidIv":"0.5948","askPrice":"2220","askSize":"2.46","askIv":"0.6073","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2212.67407352","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43047.42898846","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40743374","gamma":"0.00005651","vega":"44.02015002","theta":"-52.62647925","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:00.5525904Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067200512,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067200512","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.6","bidSize":"144.1","bidIv":"0.5052","askPrice":"17.7","askSize":"144.1","askIv":"0.5748","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.36051658","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25551355","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5532497Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3215","bidSize":"6","bidIv":"0.5935","askPrice":"3285","askSize":"0.05","askIv":"0.609","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3283.23535982","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43047.42898846","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52246044","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:00.5532784Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067200512","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3845","askSize":"0.5","askIv":"2.1174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3725.2093328","indexPrice":"42276.21","markPriceIv":"1.1453","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99224706","gamma":"0.00000486","vega":"0.27243398","theta":"-15.59978954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5533123Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067200512","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4874","askPrice":"635","askSize":"2.27","askIv":"0.5171","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"615.12972553","indexPrice":"42276.21","markPriceIv":"0.5025","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46157536","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5533129Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"470","bidSize":"20.03","bidIv":"0.6309","askPrice":"530","askSize":"8.92","askIv":"0.6562","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5533265Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067200512","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"100","bidSize":"9.88","bidIv":"0.758","askPrice":"145","askSize":"9.88","askIv":"0.8129","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.64713988","indexPrice":"42276.21","markPriceIv":"0.7421","underlyingPrice":"43047.42898846","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02589068","gamma":"0.00000716","vega":"6.82540235","theta":"-9.99597426","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:00.5533748Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200512","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1140","bidSize":"11.11","bidIv":"0.6381","askPrice":"1190","askSize":"1.8","askIv":"0.6563","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.57022378","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33771852","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.5534152Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067200512,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067200512","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.6","bidSize":"162.5","bidIv":"0.5766","askPrice":"31.9","askSize":"43.3","askIv":"0.6026","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.07634872","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31400834","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5534270Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067200512,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067200512","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5209","askPrice":"775","askSize":"2.5","askIv":"0.5431","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.68158189","indexPrice":"42276.21","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.4105773","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:00.5536592Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067200512,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067200512","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6707","askPrice":"109.4","askSize":"86.7","askIv":"0.6923","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.14189049","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46856766","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:00.5718294Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067200531","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4669","askPrice":"195","askSize":"22.45","askIv":"0.5173","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"171.91995003","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.2376316","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5718405Z {"topic":"tickers.BTC-2JAN24-39500-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-C-6079530550-1704067200531","data":{"symbol":"BTC-2JAN24-39500-C","bidPrice":"2780","bidSize":"16","bidIv":"0","askPrice":"2990","askSize":"16","askIv":"1.011","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2850.93934985","indexPrice":"42276.21","markPriceIv":"0.6325","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628125","gamma":"0.00004632","vega":"1.91718362","theta":"-45.47099228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5728674Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067200531","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"30","bidSize":"222.2","bidIv":"0.6973","askPrice":"33.1","askSize":"222.2","askIv":"0.7241","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7665463","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20657522","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:00.5728878Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079530550-1704067200531","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1590","bidSize":"1","bidIv":"0.0186","askPrice":"22845","askSize":"1","askIv":"1.5001","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10076.07004533","indexPrice":"42276.21","markPriceIv":"0.5956","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.62697634","gamma":"0.00001586","vega":"151.77244292","theta":"-16.71900384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5729475Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079530550-1704067200531","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"970","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9826","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1064.4141947","indexPrice":"42276.21","markPriceIv":"0.6265","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90497067","gamma":"0.00007041","vega":"2.15995822","theta":"-67.65258313","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5729536Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079530550-1704067200531","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2215","bidSize":"16","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.6076","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2291.04110909","indexPrice":"42276.21","markPriceIv":"0.9561","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97331865","gamma":"0.00001685","vega":"0.78852476","theta":"-37.6923567","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:00.5729894Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067200531","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.8","bidSize":"304.2","bidIv":"0.6713","askPrice":"72.8","askSize":"57.3","askIv":"0.6902","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.150618","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.7953984","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29558968","gamma":"0.00082692","vega":"2.11335486","theta":"-2.8466997","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5730234Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200531","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.2","bidSize":"222.2","bidIv":"0.6563","askPrice":"11.2","askSize":"200","askIv":"0.6952","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.5731306Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067200531","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.5","bidSize":"38.8","bidIv":"0.6748","askPrice":"73.6","askSize":"63.1","askIv":"0.6946","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.77799971","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.25718244","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39186516","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:00.5731407Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067200531","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2840","askSize":"0.51","askIv":"1.5434","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2787.68253992","indexPrice":"42276.21","markPriceIv":"1.0826","underlyingPrice":"42278.49471748","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98188317","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:00.5731553Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067200531","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1335","bidSize":"16","bidIv":"0.2653","askPrice":"1580","askSize":"16","askIv":"0.7278","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1424.51331604","indexPrice":"42276.21","markPriceIv":"0.502","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85696065","gamma":"0.00017586","vega":"5.77780122","theta":"-108.76050627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5731600Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079530550-1704067200531","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10655","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0871","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10759.89095675","indexPrice":"42276.21","markPriceIv":"0.7976","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98326584","gamma":"0.00000693","vega":"3.13132633","theta":"-11.01845776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5732201Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067200531","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4567","askPrice":"660","askSize":"2.04","askIv":"0.5307","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"623.58596891","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48000163","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:00.5732960Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200531","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.7","bidSize":"222.2","bidIv":"0.5869","askPrice":"29.1","askSize":"84.7","askIv":"0.6144","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5733246Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067200531,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067200531","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.6","bidSize":"43.1","bidIv":"0.514","askPrice":"24.9","askSize":"112.9","askIv":"0.5624","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.92858924","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35534177","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5747633Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067200531,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079530550-1704067200531","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"725","bidSize":"16","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.8977","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"826.91935847","indexPrice":"42276.21","markPriceIv":"0.5586","underlyingPrice":"42278.49471748","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86637545","gamma":"0.0001007","vega":"2.75457763","theta":"-76.93402213","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:00.5893803Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067200549","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2790","askSize":"16","askIv":"1.4603","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2727.82200913","indexPrice":"42276.21","markPriceIv":"0.9441","underlyingPrice":"42278.49471748","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98508503","gamma":"0.00001042","vega":"0.48149342","theta":"-22.72843835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5894469Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067200549","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"1320","askSize":"1","askIv":"0.5945","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1224.16351543","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68135473","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5894536Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067200549","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"850","askSize":"16","askIv":"0.7525","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"762.05584074","indexPrice":"42276.21","markPriceIv":"0.4929","underlyingPrice":"42278.49471748","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.8704873","gamma":"0.0001117","vega":"2.6957896","theta":"-66.43085181","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:00.5899804Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067200549","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.633","askPrice":"1610","askSize":"9.97","askIv":"0.6551","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.91517492","indexPrice":"42276.21","markPriceIv":"0.6436","underlyingPrice":"42722.05467226","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41799885","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:00.5901138Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067200549","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7630","askSize":"16","askIv":"0.9386","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7557.13134475","indexPrice":"42276.21","markPriceIv":"0.7702","underlyingPrice":"42481.16109106","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97127876","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5901168Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067200549","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2252","askPrice":"1235","askSize":"1","askIv":"0.6565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1092.75604969","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76236841","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5903186Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067200549,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067200549","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.9","bidSize":"288.9","bidIv":"0.672","askPrice":"66.3","askSize":"288.9","askIv":"0.702","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.94416275","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.25718244","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.3274209","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:00.5903596Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067200549,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067200549","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.451","askPrice":"23","askSize":"178.8","askIv":"0.4969","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.00268621","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43933132","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:00.5904671Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067200549,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067200549","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"1.8","bidSize":"102.6","bidIv":"0.4097","askPrice":"3.2","askSize":"8.2","askIv":"0.4967","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.7962052","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16138824","gamma":"0.00249887","vega":"0.16872787","theta":"-3.99330031","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:00.5904895Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067200549","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1560","askSize":"16","askIv":"1.0175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1487.73147628","indexPrice":"42276.21","markPriceIv":"0.6692","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95368436","gamma":"0.00003782","vega":"1.23942778","theta":"-41.47093354","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5908045Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067200549","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"530","bidSize":"8","bidIv":"0.4295","askPrice":"575","askSize":"17.36","askIv":"0.474","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"554.23830938","indexPrice":"42276.21","markPriceIv":"0.4536","underlyingPrice":"42329.16390034","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.5529938","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:00.5908136Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067200549","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3589","askPrice":"4245","askSize":"16","askIv":"0.7306","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4162.89288036","indexPrice":"42276.21","markPriceIv":"0.6423","underlyingPrice":"42481.16109106","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89557277","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5908391Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067200549","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0905","askPrice":"6195","askSize":"1.2","askIv":"0.6636","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.16677977","indexPrice":"42276.21","markPriceIv":"0.5409","underlyingPrice":"44193.21333029","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47406944","gamma":"0.00003386","vega":"86.5491547","theta":"-26.49694303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.5908548Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067200549,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067200549","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5455","askPrice":"6035","askSize":"20.08","askIv":"0.6792","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5903.18653318","indexPrice":"42276.21","markPriceIv":"0.6356","underlyingPrice":"42884.7068342","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76420676","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6000294Z {"topic":"tickers.BTC-3JAN24-41250-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-C-6073760696-1704067200559","data":{"symbol":"BTC-3JAN24-41250-C","bidPrice":"1195","bidSize":"1","bidIv":"0.2998","askPrice":"2180","askSize":"0.52","askIv":"1.1626","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1391.53488349","indexPrice":"42276.21","markPriceIv":"0.5123","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.75184052","gamma":"0.00018238","vega":"10.72545733","theta":"-117.72057986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6000335Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067200559","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5435","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.914","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.70989664","indexPrice":"42276.21","markPriceIv":"0.6766","underlyingPrice":"42481.16109106","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.97198129","gamma":"0.00002053","vega":"2.97562742","theta":"-23.22989657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6001953Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067200559","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3060","askSize":"1.4","askIv":"0.748","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.21269433","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.2772984","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6002607Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067200559","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3215","bidSize":"16","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8557","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3285.46381992","indexPrice":"42276.21","markPriceIv":"1.2069","underlyingPrice":"42278.49471748","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.98717392","gamma":"0.00000716","vega":"0.42274507","theta":"-25.50933268","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:00.6005729Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067200559","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1715","bidSize":"16","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3486","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1796.4847286","indexPrice":"42276.21","markPriceIv":"0.8267","underlyingPrice":"42278.49471748","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95843117","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6005865Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067200559","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6425","bidSize":"16","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0262","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6501.22880404","indexPrice":"42276.21","markPriceIv":"0.7243","underlyingPrice":"42481.16109106","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98371297","gamma":"0.00001213","vega":"1.88120717","theta":"-15.72010204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6006666Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067200559","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1955","bidSize":"1.2","bidIv":"0.6112","askPrice":"2030","askSize":"6.14","askIv":"0.628","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1956.94828971","indexPrice":"42276.21","markPriceIv":"0.6117","underlyingPrice":"43047.42898846","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42280697","gamma":"0.00005644","vega":"44.39395972","theta":"-53.59275137","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:00.6006691Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067200559,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067200559","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"250","askSize":"0.1","askIv":"0.7592","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.49256449","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33997661","gamma":"0.00030241","vega":"6.30815596","theta":"-1.237743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6007248Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067200559","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1110","bidSize":"16","bidIv":"0.3118","askPrice":"1360","askSize":"16","askIv":"0.6852","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1206.26858668","indexPrice":"42276.21","markPriceIv":"0.4847","underlyingPrice":"42329.16390034","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81495491","gamma":"0.00021532","vega":"6.8300663","theta":"-124.12986745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6007460Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067200559","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5265","askSize":"2.1","askIv":"1.0004","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.62657913","indexPrice":"42276.21","markPriceIv":"0.8224","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21349207","gamma":"0.00000883","vega":"116.66624587","theta":"-17.74561114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6007478Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067200559","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8695","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.936","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8805.9680259","indexPrice":"42276.21","markPriceIv":"0.7467","underlyingPrice":"42722.05467226","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96417609","gamma":"0.00001402","vega":"5.92901186","theta":"-19.5313433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6008629Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067200559,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067200559","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.8","bidSize":"201.6","bidIv":"0.4922","askPrice":"48","askSize":"201.6","askIv":"0.578","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.04377627","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55587413","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6009356Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067200559,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067200559","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.4","bidSize":"303.7","bidIv":"0.6772","askPrice":"51.9","askSize":"303.7","askIv":"0.702","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.62675226","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.25718244","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.3012834","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:00.6010748Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067200559,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067200559","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"15","bidSize":"46.7","bidIv":"0.5245","askPrice":"18.2","askSize":"46.7","askIv":"0.5771","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.28977361","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27206093","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.6014129Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067200559,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067200559","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.2","bidSize":"265.8","bidIv":"0.4587","askPrice":"20.9","askSize":"61.1","askIv":"0.509","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.52369733","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.11410121","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41193191","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:00.6018806Z {"topic":"tickers.BTC-3JAN24-42000-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-C-6073760696-1704067200559","data":{"symbol":"BTC-3JAN24-42000-C","bidPrice":"725","bidSize":"1","bidIv":"0.3811","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"883.06412132","indexPrice":"42276.21","markPriceIv":"0.5026","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59644357","gamma":"0.0002274","vega":"13.12100251","theta":"-141.29736349","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6018960Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067200559,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067200559","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"490","bidSize":"16","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8155","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"597.71260558","indexPrice":"42276.21","markPriceIv":"0.4921","underlyingPrice":"42278.49471748","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.8032574","gamma":"0.00014697","vega":"3.54166846","theta":"-87.14185502","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:00.6101174Z {"topic":"tickers.BTC-26JAN24-42000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-C-6185287863-1704067200567","data":{"symbol":"BTC-26JAN24-42000-C","bidPrice":"3220","bidSize":"12","bidIv":"0.5966","askPrice":"3450","askSize":"0.05","askIv":"0.6488","lastPrice":"3365","highPrice24h":"3515","lowPrice24h":"3365","markPrice":"3260.10306198","indexPrice":"42276.21","markPriceIv":"0.6058","underlyingPrice":"43047.42898846","openInterest":"108.35","turnover24h":"19982.73481393","volume24h":"0.46","totalVolume":"173","totalTurnover":"7110961","delta":"0.59256627","gamma":"0.00005651","vega":"44.02015002","theta":"-52.62647925","predictedDeliveryPrice":"0","change24h":"-0.02604921"}}
2024-01-01T00:00:00.6103438Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067200567","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"1020","bidSize":"1","bidIv":"0.3361","askPrice":"1535","askSize":"0.52","askIv":"0.7747","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1207.52541155","indexPrice":"42276.21","markPriceIv":"0.5075","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70447609","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6103845Z {"topic":"tickers.BTC-2JAN24-40500-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-C-6185287863-1704067200567","data":{"symbol":"BTC-2JAN24-40500-C","bidPrice":"1805","bidSize":"16","bidIv":"0","askPrice":"2025","askSize":"16","askIv":"0.7996","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1884.79395823","indexPrice":"42276.21","markPriceIv":"0.542","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91386958","gamma":"0.00011335","vega":"4.02062202","theta":"-81.71264168","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6104689Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067200567","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4455","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8341","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4542.66845598","indexPrice":"42276.21","markPriceIv":"0.6321","underlyingPrice":"42481.16109106","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95084405","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6106031Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067200567","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"905","bidSize":"16","bidIv":"0.3381","askPrice":"1165","askSize":"20.43","askIv":"0.6634","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1000.28185727","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76135062","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6106907Z {"topic":"tickers.BTC-2JAN24-39000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-C-6185287863-1704067200567","data":{"symbol":"BTC-2JAN24-39000-C","bidPrice":"3280","bidSize":"16","bidIv":"0","askPrice":"3465","askSize":"16","askIv":"1.0869","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3343.59973541","indexPrice":"42276.21","markPriceIv":"0.68","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97798193","gamma":"0.0000302","vega":"1.34370094","theta":"-34.26274294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6107461Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067200567","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"380","askSize":"11.93","askIv":"0.6943","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.21304622","indexPrice":"42276.21","markPriceIv":"0.6698","underlyingPrice":"42884.7068342","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334429","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:00.6108352Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067200567","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"580","bidSize":"11.11","bidIv":"0.5398","askPrice":"620","askSize":"8.5","askIv":"0.5629","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"594.3935186","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35683591","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6108374Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067200567","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"275","bidSize":"16","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6853","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"386.30050874","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69589783","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:00.6108379Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067200567","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2165","bidSize":"16","bidIv":"0.4552","askPrice":"2425","askSize":"16","askIv":"0.6539","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2277.34392977","indexPrice":"42276.21","markPriceIv":"0.5469","underlyingPrice":"42481.16109106","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79711339","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:00.6108892Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067200567,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067200567","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.8","askSize":"371.4","askIv":"0.6555","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71340905","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2291.00874507","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17647097","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6109011Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067200567,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067200567","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"60","bidSize":"12.88","bidIv":"0.496","askPrice":"85","askSize":"5.32","askIv":"0.5471","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.40935792","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12286878","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:00.6109289Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067200567,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067200567","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"55.6","bidSize":"46.7","bidIv":"0.3955","askPrice":"626.4","askSize":"46.9","askIv":"1.1306","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.02422638","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4725997","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6111718Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067200567,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067200567","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.2","bidSize":"229.5","bidIv":"0.6672","askPrice":"92.3","askSize":"54.1","askIv":"0.6926","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.14596606","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.25718244","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45988002","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:00.6295333Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695227801-1704067200590","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6184","askPrice":"3090","askSize":"0.05","askIv":"0.6793","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3013.12513255","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61676955","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:00.6295445Z {"topic":"tickers.BTC-2JAN24-43750-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-P-5695227801-1704067200590","data":{"symbol":"BTC-2JAN24-43750-P","bidPrice":"1370","bidSize":"16","bidIv":"0","askPrice":"1600","askSize":"1","askIv":"0.6362","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1525.77139624","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84747977","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6301688Z {"topic":"tickers.BTC-2JAN24-42750-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-P-5695227801-1704067200590","data":{"symbol":"BTC-2JAN24-42750-P","bidPrice":"650","bidSize":"23.75","bidIv":"0.3951","askPrice":"765","askSize":"16","askIv":"0.5149","lastPrice":"555","highPrice24h":"595","lowPrice24h":"520","markPrice":"713.34109144","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"3.87","turnover24h":"165851.57191659","volume24h":"3.88","totalVolume":"4","totalTurnover":"165852","delta":"-0.63331121","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6302011Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067200590,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695227801-1704067200590","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"147.6","askSize":"40.4","askIv":"0.8066","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.07122699","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.69857978","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17505793","gamma":"0.00037724","vega":"3.02342826","theta":"-0.99745478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6302886Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695227801-1704067200590","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4715","askSize":"16","askIv":"0.7571","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4635.50278221","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91444527","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6303002Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695227801-1704067200590","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1805","askSize":"16","askIv":"1.1124","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1734.42987686","indexPrice":"42276.21","markPriceIv":"0.7266","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96460372","gamma":"0.00002801","vega":"0.99640329","theta":"-36.19623915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6303095Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067200590","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4662","askPrice":"2485","askSize":"16","askIv":"0.6449","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2380.72632478","indexPrice":"42276.21","markPriceIv":"0.5744","underlyingPrice":"42481.16109106","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76131608","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:00.6307023Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067200590,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067200590","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.7","bidSize":"241.2","bidIv":"0.4688","askPrice":"33.7","askSize":"88.3","askIv":"0.538","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.63142711","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44412588","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6307572Z {"topic":"tickers.BTC-2JAN24-45000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-P-5695227801-1704067200590","data":{"symbol":"BTC-2JAN24-45000-P","bidPrice":"2570","bidSize":"16","bidIv":"0","askPrice":"2775","askSize":"16","askIv":"0.8017","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2707.87551457","indexPrice":"42276.21","markPriceIv":"0.6267","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94481068","gamma":"0.00006958","vega":"2.8537087","theta":"-67.06297305","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6311509Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695227801-1704067200590","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3290","askSize":"16","askIv":"1.6518","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3226.26415255","indexPrice":"42276.21","markPriceIv":"1.0465","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98945276","gamma":"0.00000696","vega":"0.3567164","theta":"-18.66443518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6311645Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695227801-1704067200590","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.5103","askPrice":"1345","askSize":"23.46","askIv":"0.5736","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1281.53658193","indexPrice":"42276.21","markPriceIv":"0.5388","underlyingPrice":"42481.16109106","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.57041964","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:00.6311820Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695227801-1704067200590","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1080","askSize":"16","askIv":"0.8355","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"999.84588455","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91223433","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6312211Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067200590","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6500","askSize":"2","askIv":"0.7171","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.41546009","indexPrice":"42276.21","markPriceIv":"0.3832","underlyingPrice":"45537.76860518","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29974691","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6312312Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067200590,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695227801-1704067200590","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9620","askSize":"16","askIv":"1.0895","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9539.34906845","indexPrice":"42276.21","markPriceIv":"0.8403","underlyingPrice":"42481.16109106","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.9847172","gamma":"0.0000099","vega":"1.78127495","theta":"-17.26910856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6523504Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067200612,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067200612","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"0.9","bidSize":"20","bidIv":"0.877","askPrice":"3.2","askSize":"31.4","askIv":"1.0486","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64158694","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.25718244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169793","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6524328Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067200612","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3265","askSize":"16","askIv":"0.8809","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3196.88549124","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96148661","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6524954Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067200612","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6157","askPrice":"2455","askSize":"0.05","askIv":"0.6743","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2373.01707139","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54034333","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:00.6525929Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067200612,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067200612","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.5","bidSize":"341.7","bidIv":"0.6853","askPrice":"37.3","askSize":"337.1","askIv":"0.718","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.95723331","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.25718244","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20861785","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:00.6526878Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067200612,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067200612","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4949","askPrice":"47","askSize":"76.1","askIv":"0.5446","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.63032327","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54773174","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6528442Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067200612,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067200612","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"189.6","bidSize":"33.8","bidIv":"0.3195","askPrice":"541","askSize":"33.6","askIv":"0.8499","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.96292472","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39730839","gamma":"0.00038589","vega":"6.63958417","theta":"-1.07457328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6528492Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067200612","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.3296","askPrice":"1000","askSize":"21.74","askIv":"0.5895","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"894.32917874","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70366823","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:00.6528499Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067200612","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6194","askPrice":"3440","askSize":"16","askIv":"0.6842","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3362.3196277","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65218596","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6528905Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067200612","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"13.9","bidIv":"0.4429","askPrice":"185","askSize":"12.88","askIv":"0.4873","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"171.11795693","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23864939","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:00.6528924Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067200612","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1830","askSize":"16","askIv":"0.6714","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1754.24545758","indexPrice":"42276.21","markPriceIv":"0.5442","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87713122","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6530051Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067200612","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2295","askSize":"16","askIv":"1.2842","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2230.26435639","indexPrice":"42276.21","markPriceIv":"0.8377","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97781036","gamma":"0.00001647","vega":"0.67545681","theta":"-28.28833374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6530988Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067200612","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3790","askSize":"16","askIv":"1.8365","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3725.2093328","indexPrice":"42276.21","markPriceIv":"1.1453","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99224706","gamma":"0.00000486","vega":"0.27243398","theta":"-15.59978954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6531054Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067200612","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5142","askPrice":"1665","askSize":"0.05","askIv":"0.578","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1613.23242754","indexPrice":"42276.21","markPriceIv":"0.5482","underlyingPrice":"42481.16109106","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.6431641","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:00.6531140Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067200612,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067200612","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1315","askSize":"16","askIv":"0.9157","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1242.51017637","indexPrice":"42276.21","markPriceIv":"0.6108","underlyingPrice":"42278.49471748","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93748255","gamma":"0.00005255","vega":"1.57164859","theta":"-47.99374427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6542301Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067200612,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067200612","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"304.4","askSize":"42.4","askIv":"0.9018","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.62010037","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20841518","gamma":"0.00027154","vega":"4.93975352","theta":"-0.845282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6716452Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067200631,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079530550-1704067200631","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"865","bidSize":"1","bidIv":"0.3626","askPrice":"1425","askSize":"0.47","askIv":"0.8058","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1037.5647031","indexPrice":"42276.21","markPriceIv":"0.5043","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65230257","gamma":"0.00021626","vega":"12.52048182","theta":"-135.28775887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6719903Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067200631,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067200631","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3933","askPrice":"255","askSize":"8.54","askIv":"0.4719","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.10724546","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52497055","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:00.6719947Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067200631,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067200631","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4567","askPrice":"655","askSize":"0.47","askIv":"0.527","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"623.58596891","indexPrice":"42276.21","markPriceIv":"0.5039","underlyingPrice":"42379.83044678","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48000163","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:00.6725642Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200631,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200631","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.2","bidSize":"222.2","bidIv":"0.6563","askPrice":"11.3","askSize":"416.3","askIv":"0.6971","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.6725728Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200631,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200631","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.7","bidSize":"222.2","bidIv":"0.5869","askPrice":"29.2","askSize":"222.2","askIv":"0.6155","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6725855Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067200631,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067200631","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"11","bidSize":"222.2","bidIv":"0.7583","askPrice":"13.1","askSize":"222.2","askIv":"0.7908","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77858838","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08633645","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6901188Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067200649,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067200649","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"652.6","askSize":"37.8","askIv":"1.0185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.11761746","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29230947","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6901227Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067200649,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067200649","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.34436752","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27610498","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6901234Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067200649,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067200649","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"12.24","bidIv":"0.4344","askPrice":"250","askSize":"12.98","askIv":"0.4791","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.72335203","indexPrice":"42276.21","markPriceIv":"0.4589","underlyingPrice":"42329.16390034","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30479032","gamma":"0.00029832","vega":"8.95867365","theta":"-154.1396971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6901991Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067200649,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067200649","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2252","askPrice":"1220","askSize":"0.52","askIv":"0.6396","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1092.75604969","indexPrice":"42276.21","markPriceIv":"0.4887","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76236841","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6994912Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067200660","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"70","bidSize":"2.58","bidIv":"0.5385","askPrice":"120","askSize":"0.46","askIv":"0.6216","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.30951152","indexPrice":"42276.21","markPriceIv":"0.5782","underlyingPrice":"42379.83044678","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10120432","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6996449Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067200660","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"11.11","bidIv":"0.6456","askPrice":"1260","askSize":"5","askIv":"0.6613","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.17980481","indexPrice":"42276.21","markPriceIv":"0.6528","underlyingPrice":"42722.05467226","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38323046","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.6999430Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067200660","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6394","askPrice":"1855","askSize":"8","askIv":"0.6611","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1806.72998342","indexPrice":"42276.21","markPriceIv":"0.6451","underlyingPrice":"42722.05467226","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.49991298","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:00.6999763Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067200660","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"14.91","bidIv":"0.606","askPrice":"1755","askSize":"13.11","askIv":"0.6352","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.93672446","indexPrice":"42276.21","markPriceIv":"0.6162","underlyingPrice":"42884.7068342","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42124204","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:00.7001231Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067200660","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"290","bidSize":"14.47","bidIv":"0.459","askPrice":"325","askSize":"2.72","askIv":"0.4952","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"292.50499178","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.3666888","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:00.7001373Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067200660,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067200660","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.9","bidSize":"311.5","bidIv":"0.6815","askPrice":"46.9","askSize":"311.5","askIv":"0.711","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03690869","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.25718244","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27475181","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:00.7001378Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067200660","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6389","askPrice":"565","askSize":"5.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.85350045","indexPrice":"42276.21","markPriceIv":"0.6517","underlyingPrice":"42884.7068342","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16402122","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:00.7001514Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067200660,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067200660","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"260","bidSize":"12.88","bidIv":"0.4949","askPrice":"330","askSize":"12.88","askIv":"0.557","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.38333812","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27332391","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7006283Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067200660,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067200660","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.5","bidSize":"46.7","bidIv":"0.546","askPrice":"5.8","askSize":"7.5","askIv":"0.6671","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38847723","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08584189","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7079019Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067200667","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1580","bidSize":"10.16","bidIv":"0.6418","askPrice":"1630","askSize":"2.14","askIv":"0.6586","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.07174365","indexPrice":"42276.21","markPriceIv":"0.647","underlyingPrice":"42722.05467226","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45965668","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:00.7080179Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067200667","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5792","askPrice":"230","askSize":"16.6","askIv":"0.6113","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"224.92475241","indexPrice":"42276.21","markPriceIv":"0.6068","underlyingPrice":"42481.16109106","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.1573782","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7080312Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067200667","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6089","askPrice":"2160","askSize":"13.37","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.88759261","indexPrice":"42276.21","markPriceIv":"0.6137","underlyingPrice":"42884.7068342","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48611025","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:00.7082181Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067200667,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067200667","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.9","bidSize":"200.5","bidIv":"0.6629","askPrice":"114.3","askSize":"46.9","askIv":"0.6901","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.39907293","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.25718244","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53143235","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:00.7082344Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067200667,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067200667","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"730.2","askSize":"50.9","askIv":"1.3639","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.37843146","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4945747","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7083890Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067200667","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"175","bidSize":"2.58","bidIv":"0.515","askPrice":"215","askSize":"4.84","askIv":"0.5576","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.25458117","indexPrice":"42276.21","markPriceIv":"0.5391","underlyingPrice":"42379.83044678","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19797816","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7086191Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067200667","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4147","askPrice":"90","askSize":"9.87","askIv":"0.5086","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.27611561","indexPrice":"42276.21","markPriceIv":"0.4381","underlyingPrice":"42278.49471748","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20296202","gamma":"0.0001682","vega":"3.60858897","theta":"-79.04576893","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:00.7086305Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067200667","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"12.56","bidIv":"0.6477","askPrice":"1105","askSize":"2.8","askIv":"0.6638","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.37429996","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34781405","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:00.7090021Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067200667,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067200667","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"29","bidSize":"44.7","bidIv":"0.2993","askPrice":"290","askSize":"0.1","askIv":"0.7574","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.78232171","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.37371907","gamma":"0.00032573","vega":"6.52136985","theta":"-1.22811732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7092719Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067200667","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"905","bidSize":"20.43","bidIv":"0.3381","askPrice":"1165","askSize":"20.43","askIv":"0.6634","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1000.28185727","indexPrice":"42276.21","markPriceIv":"0.47","underlyingPrice":"42329.16390034","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76135062","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7092945Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067200667","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"4.02","askIv":"0.7026","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3340.38010915","indexPrice":"42276.21","markPriceIv":"0.5923","underlyingPrice":"43619.42625752","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49024186","gamma":"0.00004039","vega":"66.49867666","theta":"-36.91943037","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:00.7093095Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067200667,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067200667","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"215","bidSize":"12.88","bidIv":"0.4639","askPrice":"245","askSize":"3.38","askIv":"0.4977","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.49307908","indexPrice":"42276.21","markPriceIv":"0.4737","underlyingPrice":"42329.16390034","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29633178","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:00.7110982Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067200667,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067200667","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"10.9","bidSize":"233.3","bidIv":"0.4763","askPrice":"13.1","askSize":"89.9","askIv":"0.5234","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:00.7303800Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067200690,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695227801-1704067200690","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"295","bidSize":"8.38","bidIv":"0.4329","askPrice":"335","askSize":"12.48","askIv":"0.4739","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"313.59104034","indexPrice":"42276.21","markPriceIv":"0.4521","underlyingPrice":"42329.16390034","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38231314","gamma":"0.00032986","vega":"9.75901689","theta":"-165.42179234","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:00.7305720Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067200690,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067200690","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3126","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.05320111","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19064618","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7309778Z {"topic":"tickers.BTC-2JAN24-42750-P","ts":1704067200690,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-P-5695227801-1704067200690","data":{"symbol":"BTC-2JAN24-42750-P","bidPrice":"650","bidSize":"23.75","bidIv":"0.3951","askPrice":"765","askSize":"23.75","askIv":"0.5149","lastPrice":"555","highPrice24h":"595","lowPrice24h":"520","markPrice":"713.34109144","indexPrice":"42276.21","markPriceIv":"0.4617","underlyingPrice":"42329.16390034","openInterest":"3.87","turnover24h":"165851.57191659","volume24h":"3.88","totalVolume":"4","totalTurnover":"165852","delta":"-0.63331121","gamma":"0.00031877","vega":"9.6311127","theta":"-166.71956364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7310348Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067200690,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695227801-1704067200690","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"415","bidSize":"1.8","bidIv":"0.6405","askPrice":"470","askSize":"9.09","askIv":"0.6656","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.56048776","indexPrice":"42276.21","markPriceIv":"0.6487","underlyingPrice":"43047.42898846","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11247869","gamma":"0.00002598","vega":"21.66783871","theta":"-27.74099114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7533512Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067200712,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067200712","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"475","bidSize":"12.91","bidIv":"0.633","askPrice":"530","askSize":"8.92","askIv":"0.6562","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42276.21","markPriceIv":"0.6426","underlyingPrice":"43047.42898846","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7535930Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067200712,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067200712","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3817","askPrice":"627.4","askSize":"31.2","askIv":"0.8231","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.93653427","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36602394","gamma":"0.00028942","vega":"8.11271255","theta":"-0.90459274","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7536042Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067200712,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067200712","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"433.2","askSize":"45","askIv":"0.8614","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.06680055","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31764806","gamma":"0.00035735","vega":"6.13775559","theta":"-0.99163612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7536602Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200712,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200712","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6345","askPrice":"1190","askSize":"1.8","askIv":"0.6563","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.57022378","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33771852","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.7536625Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067200712,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067200712","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.25","askPrice":"7930","askSize":"1.6","askIv":"0.7479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5842.75646721","indexPrice":"42276.21","markPriceIv":"0.5959","underlyingPrice":"46585.89372019","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.28991707","gamma":"0.00001433","vega":"137.21816719","theta":"-15.12284027","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7536632Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067200712,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067200712","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.76114101","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51630925","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7536873Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067200712,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067200712","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6194","askPrice":"3440","askSize":"22.19","askIv":"0.6842","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3362.3196277","indexPrice":"42276.21","markPriceIv":"0.6565","underlyingPrice":"42722.05467226","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65218596","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7727329Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067200732,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067200732","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"663","askSize":"46.2","askIv":"1.2135","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.85668117","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4798863","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7760916Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067200732,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067200732","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.4","bidSize":"20","bidIv":"0.6522","askPrice":"133.6","askSize":"66.8","askIv":"0.6706","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.81373078","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.59188158","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36622539","gamma":"0.00063145","vega":"3.3854426","theta":"-2.10232902","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7761194Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067200732,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067200732","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.6","bidSize":"32.4","bidIv":"0.4114","askPrice":"611.4","askSize":"32.6","askIv":"0.8417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.87650204","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46549222","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7895448Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067200750,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067200750","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"1.37","bidIv":"0","askPrice":"1320","askSize":"1","askIv":"0.5945","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1224.16351543","indexPrice":"42276.21","markPriceIv":"0.5166","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68135473","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7895649Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067200750,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067200750","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1016","askPrice":"5150","askSize":"1.7","askIv":"0.6724","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.14658581","indexPrice":"42276.21","markPriceIv":"0.5349","underlyingPrice":"44193.21333029","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.4068771","gamma":"0.00003337","vega":"84.35866905","theta":"-25.5399624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7904022Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067200750,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067200750","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"138.6","bidSize":"38.2","bidIv":"0.3126","askPrice":"485.2","askSize":"38","askIv":"0.8547","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.4851765","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35765638","gamma":"0.00037522","vega":"6.42642605","theta":"-1.03530805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7904320Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067200750,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067200750","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"66.3","askSize":"20","askIv":"0.6032","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.51624008","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64465824","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.7906005Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067200750,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067200750","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.3707","askPrice":"200","askSize":"0.36","askIv":"0.4198","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"186.61252798","indexPrice":"42276.21","markPriceIv":"0.3936","underlyingPrice":"42278.49471748","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47502945","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:00.7997654Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067200760,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067200760","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.3946","askPrice":"145","askSize":"0.51","askIv":"0.4689","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"111.4454023","indexPrice":"42276.21","markPriceIv":"0.3978","underlyingPrice":"42278.49471748","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33407861","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:00.7999032Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067200760,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067200760","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"12.48","bidIv":"0.4901","askPrice":"100","askSize":"1","askIv":"0.5162","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"104.93529658","indexPrice":"42276.21","markPriceIv":"0.5245","underlyingPrice":"42329.16390034","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15252024","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:00.8006353Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067200760,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067200760","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"95","bidSize":"11.11","bidIv":"0.629","askPrice":"115","askSize":"0.48","askIv":"0.6581","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.66387327","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08555473","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8013513Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067200760,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067200760","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.9","bidSize":"205.6","bidIv":"0.5825","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74878346","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2291.00874507","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35861723","gamma":"0.00252987","vega":"0.93265462","theta":"-6.36661577","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:00.8078269Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067200767,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067200767","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8425","askSize":"1.7","askIv":"0.7914","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6148.21893622","indexPrice":"42276.21","markPriceIv":"0.6483","underlyingPrice":"46585.89372019","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43068114","gamma":"0.00001512","vega":"157.52338645","theta":"-18.88671718","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:00.8081359Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067200767,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067200767","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.1","bidSize":"20","bidIv":"0.6456","askPrice":"161.5","askSize":"58.1","askIv":"0.6638","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.74875158","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.59188158","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42299051","gamma":"0.00066333","vega":"3.52209137","theta":"-2.16610522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8081435Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067200767,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067200767","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"171.2","bidSize":"46.7","bidIv":"0.3823","askPrice":"355.2","askSize":"46.9","askIv":"0.7786","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.46624603","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.69857978","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.549516","gamma":"0.00056282","vega":"4.64210291","theta":"-1.57605937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8082029Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067200767,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067200767","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"11.11","bidIv":"0.7186","askPrice":"195","askSize":"19.51","askIv":"0.7566","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"179.96171566","indexPrice":"42276.21","markPriceIv":"0.7429","underlyingPrice":"42722.05467226","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07550971","gamma":"0.00002545","vega":"10.71158048","theta":"-35.10473389","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:00.8083054Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067200767,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067200767","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"12.7","bidSize":"419.9","bidIv":"0.731","askPrice":"16.2","askSize":"419.9","askIv":"0.7788","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54667463","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.25718244","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.1045731","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:00.8083462Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067200767,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067200767","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.3","bidSize":"20","bidIv":"0.5366","askPrice":"13","askSize":"46.7","askIv":"0.5885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.58375928","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20499804","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8302870Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067200791,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695227801-1704067200791","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1681.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2564","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.97165831","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51274511","gamma":"0.00016157","vega":"8.59810298","theta":"-1.8200944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8303032Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067200791,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067200791","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.671","askPrice":"86.4","askSize":"345.2","askIv":"0.6991","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.49717379","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.25718244","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39655762","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:00.8304055Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067200791,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067200791","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4662","askPrice":"2485","askSize":"20.08","askIv":"0.6449","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2380.72632478","indexPrice":"42276.21","markPriceIv":"0.5744","underlyingPrice":"42481.16109106","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76131608","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:00.8304061Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067200791,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695227801-1704067200791","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"3.83","askIv":"0.6577","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3592.60533753","indexPrice":"42276.21","markPriceIv":"0.591","underlyingPrice":"43619.42625752","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.43004496","gamma":"0.00003987","vega":"65.493278","theta":"-36.28266724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8306236Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067200791,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695227801-1704067200791","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"1.2","bidSize":"40.6","bidIv":"0.2129","askPrice":"147.6","askSize":"40.4","askIv":"0.8066","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.07122699","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.69857978","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17505793","gamma":"0.00037724","vega":"3.02342826","theta":"-0.99745478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8306504Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067200791,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067200791","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.82545671","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47559053","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8306514Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067200791,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067200791","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1656","askSize":"26.8","askIv":"1.0113","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.21402673","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5343681","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8521094Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067200812,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067200812","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"124.8","askSize":"20","askIv":"0.9688","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.17141012","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79500197","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8521936Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067200812,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067200812","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.42901501","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5274003","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8524397Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067200812,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067200812","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"718","askSize":"44","askIv":"1.297","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.44225534","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2367087","gamma":"0.00012716","vega":"6.6529335","theta":"-1.38461379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8528343Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067200812,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067200812","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.6","bidSize":"162.5","bidIv":"0.5766","askPrice":"32.5","askSize":"43.3","askIv":"0.6093","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.07634872","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2291.00874507","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31400834","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8710974Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067200831,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067200831","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9","bidSize":"222.2","bidIv":"0.6523","askPrice":"11.3","askSize":"416.3","askIv":"0.6971","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2291.00874507","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:00.8717514Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067200831,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067200831","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.2","bidSize":"222.2","bidIv":"0.7451","askPrice":"13.4","askSize":"222.2","askIv":"0.7953","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77858838","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.25718244","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08633645","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8717641Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067200831,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067200831","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.5","bidSize":"222.2","bidIv":"0.5845","askPrice":"29.3","askSize":"222.2","askIv":"0.6167","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2291.00874507","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8727671Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067200831,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067200831","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.5","bidSize":"401.8","bidIv":"0.6929","askPrice":"33.6","askSize":"401.7","askIv":"0.7283","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7665463","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.25718244","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20657522","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:00.8895069Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067200849","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"743.6","askSize":"44.3","askIv":"1.4417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.73722423","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21274778","gamma":"0.00010704","vega":"6.26205667","theta":"-1.45728285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8899442Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067200849","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.33356866","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54056511","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8899838Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067200849","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"29","bidSize":"1","bidIv":"0","askPrice":"2129","askSize":"43","askIv":"1.1804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.2614698","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52011371","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8900076Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067200849","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"50.4","bidSize":"44.2","bidIv":"0.3462","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.34436752","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.69857978","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27610498","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.8904723Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067200849","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.451","askPrice":"22.9","askSize":"32.6","askIv":"0.4951","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.00268621","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.11410121","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43933132","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:00.8904948Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067200849,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067200849","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3729","askPrice":"651.2","askSize":"37.8","askIv":"1.0166","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.11761746","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29230947","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9004817Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067200860,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067200860","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3025","askSize":"1.3","askIv":"0.7436","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.21269433","indexPrice":"42276.21","markPriceIv":"0.6019","underlyingPrice":"44193.21333029","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.2772984","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9005770Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067200860,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067200860","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0.6","bidSize":"46.4","bidIv":"0.1809","askPrice":"250","askSize":"0.1","askIv":"0.7592","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.49256449","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33997661","gamma":"0.00030241","vega":"6.30815596","theta":"-1.237743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9009245Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067200860,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067200860","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.6213","askPrice":"115","askSize":"0.48","askIv":"0.6581","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.66387327","indexPrice":"42276.21","markPriceIv":"0.6605","underlyingPrice":"42481.16109106","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08555473","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9011899Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067200860,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067200860","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.7","bidSize":"20","bidIv":"0.5194","askPrice":"18.5","askSize":"46.7","askIv":"0.5819","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.28977361","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27206093","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:00.9014096Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067200860,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067200860","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6334","askPrice":"820","askSize":"11.42","askIv":"0.6456","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.52735326","indexPrice":"42276.21","markPriceIv":"0.6441","underlyingPrice":"43047.42898846","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2125507","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:00.9073191Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067200867,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067200867","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"508.6","askSize":"31.2","askIv":"0.8483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.17032547","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45495348","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9073598Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067200867,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067200867","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.2","bidSize":"50.7","bidIv":"0.3153","askPrice":"730.2","askSize":"50.9","askIv":"1.3639","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.37843146","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4945747","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9075794Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067200867,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067200867","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"275","bidSize":"19.07","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6853","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"386.30050874","indexPrice":"42276.21","markPriceIv":"0.4322","underlyingPrice":"42278.49471748","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69589783","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:00.9075828Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067200867,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067200867","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"4.69","askIv":"0.7105","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2341.31971452","indexPrice":"42276.21","markPriceIv":"0.5988","underlyingPrice":"43619.42625752","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38069472","gamma":"0.00003816","vega":"63.5214443","theta":"-35.65843925","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:00.9299700Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067200890,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695227801-1704067200890","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"385.4","askSize":"41.4","askIv":"0.8707","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.76946588","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.2786599","gamma":"0.00033292","vega":"5.78199968","theta":"-0.94457696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9303716Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067200890,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067200890","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"625","bidSize":"10.33","bidIv":"0.6211","askPrice":"690","askSize":"14.48","askIv":"0.6446","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.74218676","indexPrice":"42276.21","markPriceIv":"0.6317","underlyingPrice":"43047.42898846","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16036753","gamma":"0.00003402","vega":"27.63512399","theta":"-34.45088617","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:00.9306132Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067200890,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695227801-1704067200890","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.87742445","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.41234916","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72793907","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9525674Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067200912,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067200912","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1180.8","askSize":"40.5","askIv":"0.8225","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.5751141","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54504653","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9526264Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067200912,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067200912","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3220","bidSize":"1.2","bidIv":"0.5946","askPrice":"3285","askSize":"0.05","askIv":"0.609","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3283.23535982","indexPrice":"42276.21","markPriceIv":"0.6087","underlyingPrice":"43047.42898846","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52246044","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:00.9527795Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067200912,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067200912","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303","askSize":"42.4","askIv":"0.8991","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.62010037","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20841518","gamma":"0.00027154","vega":"4.93975352","theta":"-0.845282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9527812Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067200912,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067200912","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"375.8","bidSize":"26.2","bidIv":"0.3002","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.76114101","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51630925","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9530450Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067200912,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067200912","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"93","bidSize":"45.2","bidIv":"0.3002","askPrice":"433.2","askSize":"45","askIv":"0.8614","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.06680055","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31764806","gamma":"0.00035735","vega":"6.13775559","theta":"-0.99163612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9531188Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067200912,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067200912","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6345","askPrice":"1195","askSize":"21.56","askIv":"0.6581","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.57022378","indexPrice":"42276.21","markPriceIv":"0.6453","underlyingPrice":"42722.05467226","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33771852","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:00.9721416Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067200931,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067200931","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6101","askPrice":"2850","askSize":"1.8","askIv":"0.6257","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2761.78647629","indexPrice":"42276.21","markPriceIv":"0.6062","underlyingPrice":"43047.42898846","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53456423","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:00.9903029Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067200950,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067200950","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"10.21","bidIv":"0.5978","askPrice":"1420","askSize":"3.34","askIv":"0.6131","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.803063","indexPrice":"42276.21","markPriceIv":"0.6103","underlyingPrice":"43047.42898846","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29561446","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:00.9905142Z {"topic":"tickers.BTC-26JAN24-35000-P","ts":1704067200950,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-P-5676340033-1704067200950","data":{"symbol":"BTC-26JAN24-35000-P","bidPrice":"360","bidSize":"11.03","bidIv":"0.6471","askPrice":"415","askSize":"9.23","askIv":"0.6746","lastPrice":"415","highPrice24h":"0","lowPrice24h":"0","markPrice":"375.83920202","indexPrice":"42276.21","markPriceIv":"0.6553","underlyingPrice":"43047.42898846","openInterest":"34","turnover24h":"0","volume24h":"0","totalVolume":"152","totalTurnover":"6265698","delta":"-0.0993634","gamma":"0.00002351","vega":"19.8104096","theta":"-25.61958233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:00.9998923Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067200960,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067200960","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"5","bidSize":"11.45","bidIv":"0.3876","askPrice":"40","askSize":"11.45","askIv":"0.6043","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.34060203","indexPrice":"42276.21","markPriceIv":"0.5516","underlyingPrice":"42278.49471748","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08776568","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:01.0075431Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067200968,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067200968","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"11.91","bidIv":"0.519","askPrice":"30","askSize":"12.88","askIv":"0.686","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.04939158","indexPrice":"42276.21","markPriceIv":"0.6683","underlyingPrice":"42329.16390034","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.0385134","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:01.0090292Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067200968,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067200968","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11","bidSize":"79.7","bidIv":"0.4785","askPrice":"13.1","askSize":"89.9","askIv":"0.5234","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.11410121","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.0304630Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067200991,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695227801-1704067200991","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"930","bidSize":"4.39","bidIv":"0.6065","askPrice":"985","askSize":"4.39","askIv":"0.6229","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"970.92613162","indexPrice":"42276.21","markPriceIv":"0.6188","underlyingPrice":"43047.42898846","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22172584","gamma":"0.00004239","vega":"33.73020187","theta":"-41.1931691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0305089Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067200991,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067200991","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"306","bidSize":"32.7","bidIv":"0.2929","askPrice":"751","askSize":"32.5","askIv":"0.8185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.82545671","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47559053","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0305236Z {"topic":"tickers.BTC-3JAN24-42750-P","ts":1704067200991,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-P-5695227801-1704067200991","data":{"symbol":"BTC-3JAN24-42750-P","bidPrice":"740","bidSize":"1.81","bidIv":"0.3938","askPrice":"1115","askSize":"1","askIv":"0.6762","lastPrice":"740","highPrice24h":"760","lowPrice24h":"670","markPrice":"888.80241897","indexPrice":"42276.21","markPriceIv":"0.5068","underlyingPrice":"42379.83044678","openInterest":"18.48","turnover24h":"954177.08940418","volume24h":"22.29","totalVolume":"23","totalTurnover":"954178","delta":"-0.57706722","gamma":"0.000228","vega":"13.26493916","theta":"-144.03558614","predictedDeliveryPrice":"0","change24h":"0.10447762"}}
2024-01-01T00:00:01.0305257Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067200991,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695227801-1704067200991","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"600.8","askSize":"43.2","askIv":"0.8473","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.01763121","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43539664","gamma":"0.00038974","vega":"6.77815526","theta":"-1.10883757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0305565Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067200991,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695227801-1704067200991","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"687.4","askSize":"27.8","askIv":"1.1558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.98982021","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26298613","gamma":"0.00015222","vega":"7.03549874","theta":"-1.29354785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0311845Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067200991,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067200991","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1147","bidSize":"27","bidIv":"0.3551","askPrice":"1656","askSize":"26.8","askIv":"1.0113","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.21402673","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.59521137","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5343681","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0312184Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067200991,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695227801-1704067200991","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"1.16","bidIv":"0","askPrice":"1535","askSize":"1.13","askIv":"0.6291","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1411.55289134","indexPrice":"42276.21","markPriceIv":"0.5232","underlyingPrice":"42379.83044678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7266761","gamma":"0.00018767","vega":"11.27221604","theta":"-126.3655225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0518178Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6005","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.43208148","indexPrice":"42277.92","markPriceIv":"0.699","underlyingPrice":"44193.06060346","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03371288","gamma":"0.00000494","vega":"16.28959547","theta":"-6.44441461","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0523677Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"15","bidSize":"9.99","bidIv":"0.8873","askPrice":"55","askSize":"9.99","askIv":"1.0495","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.35950049","indexPrice":"42277.92","markPriceIv":"0.8897","underlyingPrice":"43049.63969568","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452945","gamma":"0.00000132","vega":"1.50151073","theta":"-2.6366144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0523718Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66226.41258054","indexPrice":"42277.92","markPriceIv":"0.8372","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79740783","gamma":"0.00000841","vega":"113.11221265","theta":"-17.51313226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524036Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8363","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.87733094","indexPrice":"42277.92","markPriceIv":"0.662","underlyingPrice":"44193.06060346","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04687589","gamma":"0.00000681","vega":"21.29465534","theta":"-7.97889635","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524045Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4417","askPrice":"3385","askSize":"16","askIv":"0.7243","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3243.76366135","indexPrice":"42277.92","markPriceIv":"0.6068","underlyingPrice":"42483.40362373","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84262181","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524051Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9022.41104465","indexPrice":"42277.92","markPriceIv":"0.6094","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71042391","gamma":"0.00003367","vega":"57.03571337","theta":"-32.58410052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524221Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"2.22","askIv":"0.6568","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3857.91772871","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.4502272","gamma":"0.00004018","vega":"66.00020388","theta":"-36.56645595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524245Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4195","askPrice":"5230","askSize":"1.7","askIv":"0.7353","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1940.24822883","indexPrice":"42277.92","markPriceIv":"0.4132","underlyingPrice":"45541.08841112","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22076308","gamma":"0.0000225","vega":"94.69930634","theta":"-10.90929284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524250Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.674","askPrice":"325","askSize":"9.46","askIv":"0.6946","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.82273301","indexPrice":"42277.92","markPriceIv":"0.6697","underlyingPrice":"43049.63969568","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.0769823","gamma":"0.00001902","vega":"16.37569476","theta":"-21.64220957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524339Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11625","askSize":"16","askIv":"1.2633","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11530.64195802","indexPrice":"42277.92","markPriceIv":"0.9068","underlyingPrice":"42483.40362373","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99131922","gamma":"0.00000561","vega":"1.09002646","theta":"-11.40459102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0524476Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"4.21","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1578.45926134","indexPrice":"42277.92","markPriceIv":"0.6025","underlyingPrice":"43625.33469971","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23759503","gamma":"0.00003078","vega":"51.54939067","theta":"-29.11300028","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0526315Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36344.30073593","indexPrice":"42277.92","markPriceIv":"0.7637","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91801912","gamma":"0.00000913","vega":"32.92317418","theta":"-14.23123864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0526768Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19562.32521603","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56931887","gamma":"0.00001512","vega":"157.52338645","theta":"-18.88671718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0526780Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"2.86","askIv":"0.6661","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2647.74333832","indexPrice":"42277.92","markPriceIv":"0.5928","underlyingPrice":"43625.33469971","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34952191","gamma":"0.00003746","vega":"61.72857856","theta":"-34.30380519","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:01.0529296Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6622","askPrice":"160.1","askSize":"313.2","askIv":"0.7425","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.24038699","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57473651","gamma":"0.00141709","vega":"1.59202738","theta":"-4.78204736","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:01.0529429Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067201012","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5684","askPrice":"2.6","askSize":"233.3","askIv":"0.666","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.66471013","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.04113409","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04738597","gamma":"0.00118126","vega":"0.136398","theta":"-3.09900076","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:01.0529614Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08741874","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.73087678","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123884","gamma":"0.00000176","vega":"0.04804617","theta":"-0.05398141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0529618Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6844","askPrice":"25","askSize":"8","askIv":"0.746","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.43583507","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"42331.45237903","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02201808","gamma":"0.0000302","vega":"1.34370094","theta":"-34.26274294","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.0529840Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3818","askPrice":"627.4","askSize":"31.2","askIv":"0.8232","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.93653427","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36602394","gamma":"0.00028942","vega":"8.11271255","theta":"-0.90459274","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0530583Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5231","askPrice":"9670","askSize":"12","askIv":"0.7093","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9533.59101474","indexPrice":"42277.92","markPriceIv":"0.6611","underlyingPrice":"43049.63969568","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84082236","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0530674Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16985.1473452","indexPrice":"42277.92","markPriceIv":"0.6524","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87572368","gamma":"0.00001885","vega":"34.18445302","theta":"-20.90746386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0530694Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6036","askPrice":"1115","askSize":"3.99","askIv":"0.6191","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1102.3491239","indexPrice":"42277.92","markPriceIv":"0.6155","underlyingPrice":"43049.63969568","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24508102","gamma":"0.00004505","vega":"35.6580751","theta":"-43.31410487","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:01.0530726Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.40881462","indexPrice":"42277.92","markPriceIv":"0.5769","underlyingPrice":"44193.06060346","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.12078847","gamma":"0.00001603","vega":"43.69107142","theta":"-14.26647838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0530755Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"8.04","bidIv":"0.431","askPrice":"440","askSize":"10.58","askIv":"0.4703","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"420.56035696","indexPrice":"42277.92","markPriceIv":"0.4503","underlyingPrice":"42331.45237903","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46716417","gamma":"0.0003452","vega":"10.17181144","theta":"-171.7286324","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:01.0530858Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.56575033","indexPrice":"42277.92","markPriceIv":"0.5588","underlyingPrice":"45541.08841112","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.1035729","gamma":"0.0000101","vega":"57.46819336","theta":"-8.95240796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0531001Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.7336368","indexPrice":"42277.92","markPriceIv":"0.5949","underlyingPrice":"43625.33469971","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56652158","gamma":"0.00003966","vega":"65.59168354","theta":"-36.58080331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0531018Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.528","askPrice":"55","askSize":"16.96","askIv":"0.5408","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.63005789","indexPrice":"42277.92","markPriceIv":"0.542","underlyingPrice":"42331.45237903","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08613043","gamma":"0.00011335","vega":"4.02062202","theta":"-81.71264168","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.0531105Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"739.1339702","indexPrice":"42277.92","markPriceIv":"0.7063","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.06161652","gamma":"0.0000054","vega":"38.82219139","theta":"-7.64433604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0531780Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"375.8","bidSize":"26.2","bidIv":"0.3002","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.76114101","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51630925","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0531793Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.5","bidSize":"175.2","bidIv":"0.7021","askPrice":"17.8","askSize":"45.7","askIv":"0.74","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.61933369","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.73105483","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07677052","gamma":"0.00032391","vega":"0.88176726","theta":"-1.26516061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0531906Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067201012","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.425","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.02833352","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95085805","gamma":"0.00083682","vega":"0.18595414","theta":"-2.64960215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0532386Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"31.6","bidSize":"146.7","bidIv":"0.6688","askPrice":"35.4","askSize":"41.1","askIv":"0.6961","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.84382808","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14470346","gamma":"0.00054286","vega":"1.39283412","theta":"-1.8835251","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:01.0532612Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120","bidSize":"20.9","bidIv":"0.6401","askPrice":"124.9","askSize":"64","askIv":"0.6609","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.33212723","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.73105483","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39298928","gamma":"0.00096641","vega":"2.35293571","theta":"-3.01936508","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:01.0532702Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.16776368","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54603297","gamma":"0.00028913","vega":"8.54516156","theta":"-1.00459482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0533954Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6983","askPrice":"205","askSize":"2.84","askIv":"0.7215","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.92701334","indexPrice":"42277.92","markPriceIv":"0.7039","underlyingPrice":"42724.38641677","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.07459257","gamma":"0.00002661","vega":"10.61221582","theta":"-32.95137885","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:01.0533963Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2295","askSize":"16","askIv":"1.2936","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2230.26435639","indexPrice":"42277.92","markPriceIv":"0.8377","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97781036","gamma":"0.00001647","vega":"0.67545681","theta":"-28.28833374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0533969Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"690","askSize":"16","askIv":"0.8072","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"534.78139813","indexPrice":"42277.92","markPriceIv":"0.4381","underlyingPrice":"42280.80199745","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79703799","gamma":"0.0001682","vega":"3.60858897","theta":"-79.04576893","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:01.0533976Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"625.06531713","indexPrice":"42277.92","markPriceIv":"0.7935","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04748468","gamma":"0.00000391","vega":"31.58982138","theta":"-6.98864204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0534136Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.7692464","indexPrice":"42277.92","markPriceIv":"0.4596","underlyingPrice":"45541.08841112","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.16402256","gamma":"0.00001686","vega":"78.93015213","theta":"-10.11419421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0534163Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1455","bidSize":"2.86","bidIv":"0.6069","askPrice":"1505","askSize":"2.87","askIv":"0.621","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.69837287","indexPrice":"42277.92","markPriceIv":"0.6154","underlyingPrice":"42884.56833224","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34648546","gamma":"0.0000624","vega":"35.46795519","theta":"-59.52700281","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:01.0534167Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46947.81304521","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74446236","gamma":"0.00001038","vega":"128.88120572","theta":"-18.42758578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0534897Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067201012","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"273.1","askSize":"8","askIv":"1.31","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.300041","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98876709","gamma":"0.00027044","vega":"0.0407152","theta":"-1.20615012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0534905Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"295","bidSize":"2.58","bidIv":"0.4798","askPrice":"330","askSize":"2.38","askIv":"0.51","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.69496477","indexPrice":"42277.92","markPriceIv":"0.5075","underlyingPrice":"42382.1027606","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29552392","gamma":"0.00020081","vega":"11.7008787","theta":"-127.24516286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0535034Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.35649795","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.73087678","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.58495495","gamma":"0.00049746","vega":"4.57170574","theta":"-1.72945832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0535099Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.3","bidSize":"56.1","bidIv":"0.6432","askPrice":"234.8","askSize":"41.1","askIv":"0.6615","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.17199281","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44824533","gamma":"0.00067809","vega":"3.558926","theta":"-2.1635054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536001Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.5466","askPrice":"5700","askSize":"20.51","askIv":"0.6966","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5494.35684717","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7424269","gamma":"0.00005315","vega":"31.0243895","theta":"-53.47301212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536029Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"19.72","bidIv":"0.6064","askPrice":"75","askSize":"8","askIv":"0.6594","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.50736492","indexPrice":"42277.92","markPriceIv":"0.6321","underlyingPrice":"42483.40362373","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04915596","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.0536129Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.6258","askPrice":"336.5","askSize":"156.2","askIv":"0.8337","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.05836987","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.23353283","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81250302","gamma":"0.00092232","vega":"1.09334282","theta":"-3.46529636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536188Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5725","askSize":"16","askIv":"0.8799","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5597.13403378","indexPrice":"42277.92","markPriceIv":"0.6974","underlyingPrice":"42483.40362373","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.9417394","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536300Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.15687","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.5770095","gamma":"0.00066333","vega":"3.52209137","theta":"-2.16610522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536416Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"133.8","bidSize":"148.1","bidIv":"0.6724","askPrice":"138.7","askSize":"177.4","askIv":"0.7028","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.88878362","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54011998","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:01.0536566Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4766","askPrice":"181.5","askSize":"152.9","askIv":"0.7511","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.70466398","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82352904","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0536657Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.1281985","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11615196","gamma":"0.00004571","vega":"4.21522326","theta":"-1.54628999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0537594Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6665","askPrice":"714.2","askSize":"127","askIv":"0.8487","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"701.99630955","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.73105483","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88155963","gamma":"0.00042777","vega":"1.21288152","theta":"-1.81254718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0537654Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6036","askPrice":"380","askSize":"8","askIv":"0.6841","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.49674208","indexPrice":"42277.92","markPriceIv":"0.6581","underlyingPrice":"42884.56833224","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.10376931","gamma":"0.00002851","vega":"17.32787987","theta":"-31.09674831","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:01.0537824Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7128","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3059.7332274","indexPrice":"42277.92","markPriceIv":"0.3784","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33085352","gamma":"0.00003002","vega":"115.71551997","theta":"-12.20585285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538295Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5971","askPrice":"2795","askSize":"1.96","askIv":"0.6414","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2688.18075841","indexPrice":"42277.92","markPriceIv":"0.6137","underlyingPrice":"42884.56833224","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51388975","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538320Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067201012","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.6402","askPrice":"269","askSize":"243.2","askIv":"0.7401","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.78941257","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.04374446","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.6697897","gamma":"0.00104171","vega":"1.8786059","theta":"-3.43541818","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538326Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6506","askPrice":"473","askSize":"127.4","askIv":"0.9161","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.28949219","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8954269","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538330Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2344","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.69361842","indexPrice":"42277.92","markPriceIv":"0.5372","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11321203","gamma":"0.0000112","vega":"61.2687955","theta":"-9.17573449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538336Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067201012","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9703","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.92479745","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95214363","gamma":"0.00023342","vega":"0.51646533","theta":"-1.15879174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0538442Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067201012","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.6","bidSize":"144.1","bidIv":"0.5049","askPrice":"17.7","askSize":"144.1","askIv":"0.5745","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.36051658","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25551355","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0539060Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067201012","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5774","askPrice":"2.2","askSize":"46.7","askIv":"0.637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.19104593","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04494912","gamma":"0.00081355","vega":"0.17312064","theta":"-2.3621962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0539236Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"17.7","bidSize":"114.5","bidIv":"0.6","askPrice":"19.2","askSize":"57.7","askIv":"0.6209","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.91263178","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2290.99554921","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.20997568","gamma":"0.00187094","vega":"0.71937893","theta":"-5.12180001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0539706Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2165","bidSize":"6.23","bidIv":"0.595","askPrice":"2220","askSize":"2.46","askIv":"0.6075","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2212.67407352","indexPrice":"42277.92","markPriceIv":"0.6058","underlyingPrice":"43049.63969568","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40743374","gamma":"0.00005651","vega":"44.02015002","theta":"-52.62647925","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:01.0539818Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37502.22867671","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70478602","gamma":"0.00001171","vega":"138.37748491","theta":"-18.81727226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0539951Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6193","askPrice":"770","askSize":"4.89","askIv":"0.6345","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.54084021","indexPrice":"42277.92","markPriceIv":"0.6269","underlyingPrice":"43049.63969568","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17932082","gamma":"0.00003683","vega":"29.68787904","theta":"-36.73075129","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:01.0540921Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.421","askPrice":"9635","askSize":"16","askIv":"0.8822","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9457.9070434","indexPrice":"42277.92","markPriceIv":"0.7429","underlyingPrice":"42724.38641677","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.9244903","gamma":"0.00002545","vega":"10.71158048","theta":"-35.10473389","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0541018Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15495.01722412","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5153185","gamma":"0.00001588","vega":"159.82604324","theta":"-18.51849833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0541376Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46185.85403543","indexPrice":"42277.92","markPriceIv":"0.8149","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94224263","gamma":"0.00000653","vega":"25.13536161","theta":"-11.59312839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546511Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51362.22595495","indexPrice":"42277.92","markPriceIv":"0.8392","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83045529","gamma":"0.00000943","vega":"80.63458038","theta":"-18.86658331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546540Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6327","askPrice":"281","askSize":"215.6","askIv":"0.7058","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.14059024","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.6292617","gamma":"0.0009245","vega":"2.3120007","theta":"-3.04739214","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:01.0546548Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"91","bidSize":"44.2","bidIv":"0.3549","askPrice":"718","askSize":"44","askIv":"1.297","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.44225534","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2367087","gamma":"0.00012716","vega":"6.6529335","theta":"-1.38461379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546553Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1709.00466499","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81270004","gamma":"0.00024397","vega":"3.15420232","theta":"-1.6786408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546591Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"4.9","bidSize":"202.9","bidIv":"0.6864","askPrice":"6.6","askSize":"200","askIv":"0.7368","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73612879","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2290.99554921","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07061685","gamma":"0.00076037","vega":"0.33743772","theta":"-2.77285708","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:01.0546811Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.32486622","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8856792","gamma":"0.00014405","vega":"2.26656172","theta":"-1.46802348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546819Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.6","bidSize":"162.5","bidIv":"0.5765","askPrice":"32.5","askSize":"43.3","askIv":"0.6093","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.07634872","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2290.99554921","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31400834","gamma":"0.0023951","vega":"0.88557218","theta":"-6.06303176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0546884Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.48711762","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91723051","gamma":"0.00010116","vega":"1.78866152","theta":"-1.30187767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0549895Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6838","askPrice":"48.8","askSize":"0.1","askIv":"0.6988","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.23999301","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.23353283","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26409749","gamma":"0.00115864","vega":"1.32821078","theta":"-4.07095887","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:01.0550103Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6721.893457","indexPrice":"42277.92","markPriceIv":"0.5988","underlyingPrice":"43625.33469971","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61930528","gamma":"0.00003816","vega":"63.5214443","theta":"-35.65843925","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550110Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"22.4","bidSize":"46.8","bidIv":"0.318","askPrice":"178.8","askSize":"46.6","askIv":"0.789","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.43900453","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.73087678","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22179241","gamma":"0.0004451","vega":"3.4882988","theta":"-1.12534358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550116Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4524","askPrice":"3740","askSize":"1.4","askIv":"0.68","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2611.37197843","indexPrice":"42277.92","markPriceIv":"0.5338","underlyingPrice":"44193.06060346","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30468731","gamma":"0.00003018","vega":"76.11798554","theta":"-22.99610131","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:01.0550123Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5079","askPrice":"11515","askSize":"12","askIv":"0.7389","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11372.40187835","indexPrice":"42277.92","markPriceIv":"0.6791","underlyingPrice":"43049.63969568","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88053047","gamma":"0.0000259","vega":"22.61559464","theta":"-30.31055301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550129Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1216","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.96724304","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2290.99554921","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.97436065","gamma":"0.00028465","vega":"0.14901405","theta":"-1.44447137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550134Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.05008047","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.73087678","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08327657","gamma":"0.00019673","vega":"1.79689705","theta":"-0.67560225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550141Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"475","bidSize":"12.91","bidIv":"0.6331","askPrice":"530","askSize":"8.92","askIv":"0.6564","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.18779057","indexPrice":"42277.92","markPriceIv":"0.6426","underlyingPrice":"43049.63969568","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12697971","gamma":"0.00002856","vega":"23.60280837","theta":"-29.93267467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550148Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067201012","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7038","askPrice":"15.6","askSize":"200","askIv":"0.8318","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.58501522","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06557197","gamma":"0.00031214","vega":"0.66204682","theta":"-1.42390787","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550153Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4720.95385163","indexPrice":"42277.92","markPriceIv":"0.5923","underlyingPrice":"43625.33469971","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50975815","gamma":"0.00004039","vega":"66.49867666","theta":"-36.91943037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550160Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"100","bidSize":"9.88","bidIv":"0.7581","askPrice":"145","askSize":"9.88","askIv":"0.813","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.64713988","indexPrice":"42277.92","markPriceIv":"0.7421","underlyingPrice":"43049.63969568","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02589068","gamma":"0.00000716","vega":"6.82540235","theta":"-9.99597426","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:01.0550165Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12417.59705504","indexPrice":"42277.92","markPriceIv":"0.6273","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80150502","gamma":"0.00002665","vega":"46.46823352","theta":"-27.32540421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550272Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7138.09883841","indexPrice":"42277.92","markPriceIv":"0.5554","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56584901","gamma":"0.00003259","vega":"85.54824282","theta":"-26.89408702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550444Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2394","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.57432581","indexPrice":"42277.92","markPriceIv":"1.1661","underlyingPrice":"44193.06060346","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.0020051","gamma":"0.00000025","vega":"1.38158357","theta":"-0.91186268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550464Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3220","bidSize":"1.2","bidIv":"0.5948","askPrice":"3285","askSize":"0.05","askIv":"0.6092","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3283.23535982","indexPrice":"42277.92","markPriceIv":"0.6087","underlyingPrice":"43049.63969568","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52246044","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:01.0550503Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26627.62297091","indexPrice":"42277.92","markPriceIv":"0.7048","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87559263","gamma":"0.00001339","vega":"44.60538861","theta":"-17.79380115","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550549Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3706","askPrice":"365.6","askSize":"38.9","askIv":"0.7658","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.76766625","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45048401","gamma":"0.00056282","vega":"4.64210291","theta":"-1.57605937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550561Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21860.79432524","indexPrice":"42277.92","markPriceIv":"0.6722","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84172003","gamma":"0.00001654","vega":"52.52422693","theta":"-19.98232315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550566Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.6073","askPrice":"40","askSize":"9.56","askIv":"0.6234","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.16472076","indexPrice":"42277.92","markPriceIv":"0.6009","underlyingPrice":"42382.1027606","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03970015","gamma":"0.00004208","vega":"2.90215068","theta":"-37.36314804","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.0550619Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.09100565","indexPrice":"42277.92","markPriceIv":"0.5668","underlyingPrice":"44193.06060346","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14009474","gamma":"0.00001808","vega":"48.41175124","theta":"-15.53012988","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550765Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.71025613","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.64394409","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.70716119","gamma":"0.00056696","vega":"3.0936407","theta":"-1.95522519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550786Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1940","askSize":"1","askIv":"0.6618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1817.42413439","indexPrice":"42277.92","markPriceIv":"0.5391","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80202184","gamma":"0.00015233","vega":"9.42846519","theta":"-108.91664297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550791Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115332.44884867","indexPrice":"42277.92","markPriceIv":"0.9514","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86384761","gamma":"0.00000573","vega":"87.55557276","theta":"-15.40546053","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550802Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201012","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4599","askPrice":"13.9","askSize":"31.9","askIv":"0.5058","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.97731361","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29952902","gamma":"0.0051658","vega":"0.47965302","theta":"-8.76328083","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.0550851Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3790","askSize":"16","askIv":"1.8492","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3725.2093328","indexPrice":"42277.92","markPriceIv":"1.1453","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99224706","gamma":"0.00000486","vega":"0.27243398","theta":"-15.59978954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550955Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.1717","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3184.48235138","indexPrice":"42277.92","markPriceIv":"0.5997","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92753871","gamma":"0.00006786","vega":"4.67192523","theta":"-60.03378261","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550978Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"518.8","askSize":"8.4","askIv":"1.2242","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.51150765","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98035469","gamma":"0.00021879","vega":"0.11904307","theta":"-1.19939466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0550987Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.60686986","indexPrice":"42277.92","markPriceIv":"0.7862","underlyingPrice":"44193.06060346","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01711881","gamma":"0.00000249","vega":"9.22049221","theta":"-4.10302811","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551093Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"153.5","bidSize":"72.1","bidIv":"0.6409","askPrice":"159.7","askSize":"8","askIv":"0.6596","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.19106835","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.64394409","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.34602939","gamma":"0.00063169","vega":"3.3184189","theta":"-2.01912595","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:01.0551105Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1155","askSize":"1.56","askIv":"0.594","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1049.38161762","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63124163","gamma":"0.00021782","vega":"12.7797098","theta":"-139.93856219","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:01.0551224Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.14148344","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.64394409","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.87985886","gamma":"0.00030393","vega":"1.80119932","theta":"-1.23640584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551234Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5209","askPrice":"775","askSize":"2.5","askIv":"0.5431","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.68158189","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42481.16109106","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.4105773","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:01.0551297Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6564","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.80830584","indexPrice":"42277.92","markPriceIv":"0.8251","underlyingPrice":"45541.08841112","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04345844","gamma":"0.0000035","vega":"29.41717483","theta":"-6.76713591","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:01.0551325Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067201012","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.81","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.97580934","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91559686","gamma":"0.00190854","vega":"0.21368784","theta":"-4.70769594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551451Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4882","askPrice":"635","askSize":"2.27","askIv":"0.5179","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"615.12972553","indexPrice":"42277.92","markPriceIv":"0.5025","underlyingPrice":"42382.1027606","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46157536","gamma":"0.00023326","vega":"13.45521213","theta":"-144.85746124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551655Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5816","askPrice":"3735","askSize":"23.07","askIv":"0.6467","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3628.51940315","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60964256","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551671Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.90619301","indexPrice":"42277.92","markPriceIv":"1.0084","underlyingPrice":"45541.08841112","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.02714402","gamma":"0.00000195","vega":"19.98441652","theta":"-5.61850972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0551802Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"13.9","bidIv":"0.4436","askPrice":"185","askSize":"12.88","askIv":"0.488","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"171.11795693","indexPrice":"42277.92","markPriceIv":"0.47","underlyingPrice":"42331.45237903","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23864939","gamma":"0.00025776","vega":"7.92879267","theta":"-139.73786348","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:01.0551955Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.332","askPrice":"1000","askSize":"21.74","askIv":"0.5912","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"894.32917874","indexPrice":"42277.92","markPriceIv":"0.4737","underlyingPrice":"42331.45237903","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70366823","gamma":"0.00028535","vega":"8.84553944","theta":"-157.10372689","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:01.0552502Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4821","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.7566779","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"44193.06060346","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05515375","gamma":"0.00000795","vega":"24.23802597","theta":"-8.84987632","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0552672Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067201012","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.5125","askPrice":"9625","askSize":"16","askIv":"0.7565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9448.50621202","indexPrice":"42277.92","markPriceIv":"0.6698","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88665572","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0555535Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6347","askPrice":"1195","askSize":"21.56","askIv":"0.6584","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.57022378","indexPrice":"42277.92","markPriceIv":"0.6453","underlyingPrice":"42724.38641677","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33771852","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:01.0555548Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.4","bidSize":"125.2","bidIv":"0.7969","askPrice":"6","askSize":"171.9","askIv":"0.915","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98266015","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01323175","gamma":"0.00004407","vega":"0.30580205","theta":"-0.24578803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0555601Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.62","askPrice":"3440","askSize":"22.19","askIv":"0.6848","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3362.3196277","indexPrice":"42277.92","markPriceIv":"0.6565","underlyingPrice":"42724.38641677","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65218596","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0555735Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9832","askPrice":"20","askSize":"0.47","askIv":"1.1587","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.99429065","indexPrice":"42277.92","markPriceIv":"0.9336","underlyingPrice":"42483.40362373","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00228237","gamma":"0.00000166","vega":"0.33080782","theta":"-3.56334749","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:01.0555914Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3764","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3487.21023659","indexPrice":"42277.92","markPriceIv":"0.3766","underlyingPrice":"45541.08841112","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.36345805","gamma":"0.00003123","vega":"119.80698903","theta":"-12.57698296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558233Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067201012","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"124.8","askSize":"20","askIv":"0.9681","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.17141012","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79500197","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558570Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5705","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1661.23647965","indexPrice":"42277.92","markPriceIv":"0.7151","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09356446","gamma":"0.00000583","vega":"67.00614942","theta":"-8.86202754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558577Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"260","askSize":"40.4","askIv":"0.7699","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.10438544","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.73087678","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33500326","gamma":"0.00054482","vega":"4.27213073","theta":"-1.37895496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558581Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1830","askSize":"16","askIv":"0.6743","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1754.24545758","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87713122","gamma":"0.00014612","vega":"5.20348063","theta":"-106.1719361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558592Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21989.35382906","indexPrice":"42277.92","markPriceIv":"0.6026","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73609247","gamma":"0.000017","vega":"104.3306236","theta":"-17.52733939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558599Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"0.9","bidSize":"20","bidIv":"0.877","askPrice":"3.2","askSize":"31.4","askIv":"1.0486","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64158694","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169793","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558686Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.2","bidSize":"64.9","bidIv":"0.5709","askPrice":"40.8","askSize":"50.9","askIv":"0.5984","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.63090818","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2290.99554921","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37647521","gamma":"0.00259486","vega":"0.94773952","theta":"-6.40957283","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:01.0558813Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7128","askPrice":"1101.5","askSize":"120.8","askIv":"0.9989","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.58668607","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94768371","gamma":"0.00020934","vega":"0.65428844","theta":"-1.07781249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0558966Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"8.7","askIv":"1.9274","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06578478","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2290.99554921","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065344","gamma":"0.00000633","vega":"0.00568154","theta":"-0.09449425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0559172Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.83651576","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03759051","gamma":"0.00001203","vega":"1.76648868","theta":"-1.0322251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0559305Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7491","askPrice":"9.4","askSize":"51.5","askIv":"0.8062","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.0949115","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.73105483","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03895243","gamma":"0.00017623","vega":"0.51607195","theta":"-0.79654713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0559780Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067201012","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3392","askPrice":"59.8","askSize":"20","askIv":"0.6414","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"52.88566149","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71628431","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:01.0560919Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067201012","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.3271","askPrice":"2935","askSize":"8","askIv":"1.2938","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.73318265","indexPrice":"42277.92","markPriceIv":"0.6494","underlyingPrice":"43625.33469971","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08502889","gamma":"0.00001438","vega":"25.95240604","theta":"-15.79973392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0563391Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067201012","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"39.8","bidSize":"138.7","bidIv":"0.6694","askPrice":"44.7","askSize":"36.3","askIv":"0.6961","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.02519288","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.64394409","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12458942","gamma":"0.00033227","vega":"1.84775315","theta":"-1.1901764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0564553Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.5","bidSize":"341.7","bidIv":"0.6853","askPrice":"37.3","askSize":"337.1","askIv":"0.718","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.95723331","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20861785","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.0564558Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067201012","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.638","askPrice":"136.8","askSize":"54.6","askIv":"0.6974","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.70688566","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.04374446","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45426734","gamma":"0.00116147","vega":"2.05533115","theta":"-3.68814961","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:01.0564743Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067201012","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"324.9","askSize":"8.5","askIv":"2.9321","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.23269688","indexPrice":"2281.55","markPriceIv":"1.4632","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99830628","gamma":"0.00001801","vega":"0.00375874","theta":"-0.27497938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0564761Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"46.3","bidIv":"0.6487","askPrice":"69","askSize":"98.6","askIv":"0.6712","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.60539698","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25221818","gamma":"0.00079157","vega":"1.95371847","theta":"-2.54150582","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:01.0564823Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5151","askPrice":"1665","askSize":"0.05","askIv":"0.5788","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1613.23242754","indexPrice":"42277.92","markPriceIv":"0.5482","underlyingPrice":"42483.40362373","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.6431641","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:01.0564893Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.7","bidSize":"48.3","bidIv":"0.759","askPrice":"2.7","askSize":"7.7","askIv":"0.8217","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44231352","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2290.99554921","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029454","gamma":"0.00034045","vega":"0.17123228","theta":"-1.5947321","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:01.0564999Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067201012","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5304","askPrice":"300","askSize":"4.98","askIv":"0.5497","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"296.18283871","indexPrice":"42277.92","markPriceIv":"0.5469","underlyingPrice":"42481.16109106","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20288661","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:01.0565008Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067201012","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4943","askPrice":"47","askSize":"76.1","askIv":"0.5441","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.63032327","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54773174","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0565139Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.55038554","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.74778228","gamma":"0.00032863","vega":"3.74384699","theta":"-1.75570366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0565147Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1315","askSize":"16","askIv":"0.9221","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1242.51017637","indexPrice":"42277.92","markPriceIv":"0.6108","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93748255","gamma":"0.00005255","vega":"1.57164859","theta":"-47.99374427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0565297Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067201012","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"93.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46761795","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.73105483","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01200789","gamma":"0.00005683","vega":"0.19124179","theta":"-0.33920225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0565372Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067201012","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.5131","askPrice":"135","askSize":"3.88","askIv":"0.5402","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.59449453","indexPrice":"42277.92","markPriceIv":"0.5341","underlyingPrice":"42382.1027606","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13918324","gamma":"0.00012252","vega":"7.51195295","theta":"-85.95850762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0565602Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.4385","askPrice":"115","askSize":"2.48","askIv":"0.4497","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.80579126","indexPrice":"42277.92","markPriceIv":"0.4322","underlyingPrice":"42280.80199745","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30410218","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:01.0567710Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.42314536","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.73087678","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12089688","gamma":"0.00027813","vega":"2.3581023","theta":"-0.8229824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0567803Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.62083711","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.73087678","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.0510125","gamma":"0.00011994","vega":"1.2288882","theta":"-0.51830299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0569802Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.78322009","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50542531","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0569889Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5411.92039295","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42657305","gamma":"0.000096","vega":"8.45637006","theta":"-2.96319064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0569979Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067201012","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.6365","askPrice":"433.5","askSize":"155.5","askIv":"0.7953","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.53010636","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81470241","gamma":"0.0007294","vega":"1.38569607","theta":"-2.66947703","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0574605Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6706","askPrice":"109.4","askSize":"86.7","askIv":"0.6923","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.14189049","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46856766","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.0574615Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067201012","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.1408","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.42021614","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97876897","gamma":"0.00014193","vega":"0.2068873","theta":"-0.8063251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0574731Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"770.99664819","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.73087678","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67334086","gamma":"0.00041537","vega":"4.22931007","theta":"-1.77263686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0575924Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1180.8","askSize":"40.5","askIv":"0.8225","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.5751141","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54504653","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0578507Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.42901501","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5274003","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0578619Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067201012","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"2.9","bidSize":"206.4","bidIv":"0.7228","askPrice":"4.5","askSize":"200","askIv":"0.7897","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70035704","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2290.99554921","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596112","gamma":"0.0005093","vega":"0.24066882","theta":"-2.1058981","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:01.0578813Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067201012","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7627","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.41955779","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.73087678","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01925126","gamma":"0.00004149","vega":"0.54967286","theta":"-0.29981235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0578868Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067201012,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067201012","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.5869482","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.48435198","gamma":"0.00013091","vega":"8.59587498","theta":"-2.24530684","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0584309Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5757","askPrice":"5535","askSize":"19.39","askIv":"0.7702","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5339.10691371","indexPrice":"42277.92","markPriceIv":"0.6821","underlyingPrice":"42724.38641677","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79446873","gamma":"0.00005543","vega":"21.42213154","theta":"-64.45873656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0584415Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8211.58908625","indexPrice":"42277.92","markPriceIv":"0.4291","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56376143","gamma":"0.00002876","vega":"125.71040666","theta":"-15.03639298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0584513Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067201012","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3265","askSize":"16","askIv":"0.8858","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3196.88549124","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96148661","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0584601Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1387","askPrice":"4160","askSize":"1.3","askIv":"0.6747","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3025.23202658","indexPrice":"42277.92","markPriceIv":"0.533","underlyingPrice":"44193.06060346","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.3382815","gamma":"0.00003157","vega":"79.50481421","theta":"-23.98281743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0584683Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067201012","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6162","askPrice":"2455","askSize":"0.05","askIv":"0.6747","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2373.01707139","indexPrice":"42277.92","markPriceIv":"0.647","underlyingPrice":"42724.38641677","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54034333","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:01.0584781Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067201012","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"6.15","bidIv":"0.6784","askPrice":"30","askSize":"5.11","askIv":"0.7077","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.75295382","indexPrice":"42277.92","markPriceIv":"0.694","underlyingPrice":"42280.80199745","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.07015379","gamma":"0.00005057","vega":"1.71837471","theta":"-59.6260994","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:01.0585272Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067201012","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1472","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.63536458","indexPrice":"42277.92","markPriceIv":"0.9588","underlyingPrice":"44193.06060346","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575585","gamma":"0.00000079","vega":"3.56279626","theta":"-1.93347698","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:01.0585282Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067201012","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36584.23970384","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79800312","gamma":"0.00001199","vega":"89.89656933","theta":"-18.44427477","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0585357Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.2502","askPrice":"7930","askSize":"1.6","askIv":"0.7481","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5842.75646721","indexPrice":"42277.92","markPriceIv":"0.5959","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.28991707","gamma":"0.00001433","vega":"137.21816719","theta":"-15.12284027","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0585465Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067201012","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5794","askPrice":"4685","askSize":"0.05","askIv":"0.6378","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4593.92463917","indexPrice":"42277.92","markPriceIv":"0.6164","underlyingPrice":"43049.63969568","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62829668","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:01.0585568Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067201012,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067201012","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95602.1104684","indexPrice":"42277.92","markPriceIv":"0.9117","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84381779","gamma":"0.00000656","vega":"96.01434573","theta":"-16.18885846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0717925Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"831.464432","indexPrice":"42277.92","markPriceIv":"0.6371","underlyingPrice":"43625.33469971","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16431758","gamma":"0.00002331","vega":"41.27871497","theta":"-24.654452","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0718294Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.588","askPrice":"2940","askSize":"23.6","askIv":"0.6521","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.14134849","indexPrice":"42277.92","markPriceIv":"0.6133","underlyingPrice":"42884.56833224","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58721912","gamma":"0.00006607","vega":"37.423024","theta":"-62.58544873","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:01.0718318Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36983.17241824","indexPrice":"42277.92","markPriceIv":"1.0919","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98245894","gamma":"0.00000099","vega":"17.3611823","theta":"-3.50586606","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0721430Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10337.64692685","indexPrice":"42277.92","markPriceIv":"0.6296","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87608543","gamma":"0.0000195","vega":"34.11480049","theta":"-20.13423308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0721512Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"656.90868975","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"44193.06060346","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.10001597","gamma":"0.00001098","vega":"38.15883183","theta":"-15.88080282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0721784Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24198.81119477","indexPrice":"42277.92","markPriceIv":"0.7633","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94817106","gamma":"0.00000436","vega":"33.87548379","theta":"-7.20841965","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0723896Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.4","bidSize":"48.6","bidIv":"0.8767","askPrice":"10.4","askSize":"194.9","askIv":"0.9307","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12369491","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03636108","gamma":"0.00014957","vega":"0.48786723","theta":"-0.8387594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0725406Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.743","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"286.97051531","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9883681","gamma":"0.00022246","vega":"0.0555752","theta":"-0.89025992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0726204Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.5","bidSize":"401.8","bidIv":"0.6929","askPrice":"33.6","askSize":"401.7","askIv":"0.7284","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7665463","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.23353283","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20657522","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:01.0726343Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.966","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.84195731","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.23353283","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96102748","gamma":"0.00024993","vega":"0.34271548","theta":"-1.25649367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0726466Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"144.9","bidSize":"48.7","bidIv":"0.6448","askPrice":"149.8","askSize":"48.8","askIv":"0.6649","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.93851683","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50732175","gamma":"0.00099805","vega":"2.44088664","theta":"-3.14629236","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:01.0726825Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9616","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3315.51556404","indexPrice":"42277.92","markPriceIv":"0.7905","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23965281","gamma":"0.00000981","vega":"124.53691001","theta":"-18.20654625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0727583Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6716","askPrice":"500","askSize":"10.27","askIv":"0.6917","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.25503877","indexPrice":"42277.92","markPriceIv":"0.6882","underlyingPrice":"42724.38641677","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18405655","gamma":"0.00005137","vega":"20.03088237","theta":"-60.81222851","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:01.0727600Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8686.5762157","indexPrice":"42277.92","markPriceIv":"0.401","underlyingPrice":"45541.08841112","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75552683","gamma":"0.00002454","vega":"100.22734179","theta":"-11.20382059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0727701Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6020","askSize":"2","askIv":"0.8207","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4448.52509789","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32037546","gamma":"0.00001249","vega":"143.44372944","theta":"-18.96188695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0731985Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.6889","askPrice":"235","askSize":"16.13","askIv":"0.7201","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.74027028","indexPrice":"42277.92","markPriceIv":"0.7162","underlyingPrice":"43049.63969568","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06864513","gamma":"0.00001629","vega":"14.99962842","theta":"-21.20034408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732420Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13818.99221816","indexPrice":"42277.92","markPriceIv":"0.4966","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.86418554","gamma":"0.00001376","vega":"69.5893756","theta":"-9.63354388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732430Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.48108769","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50177159","gamma":"0.00014387","vega":"8.6024085","theta":"-2.04614097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732437Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.637","askPrice":"107.6","askSize":"57.2","askIv":"0.6963","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.21390921","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.04374446","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.43147898","gamma":"0.00114786","vega":"2.03834739","theta":"-3.67048668","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:01.0732444Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.5","bidSize":"222.2","bidIv":"0.5846","askPrice":"29.3","askSize":"222.2","askIv":"0.6167","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88835912","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30241129","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732450Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4176","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.5012259","indexPrice":"42277.92","markPriceIv":"0.5334","underlyingPrice":"44193.06060346","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.62748224","gamma":"0.00003264","vega":"82.26558551","theta":"-24.83473848","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732457Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.1","bidSize":"83.8","bidIv":"0.6845","askPrice":"7.8","askSize":"200","askIv":"0.7272","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83531645","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08711909","gamma":"0.00090246","vega":"0.39566429","theta":"-3.21214134","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:01.0732611Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.2","bidSize":"222.2","bidIv":"0.7452","askPrice":"13.4","askSize":"222.2","askIv":"0.7953","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77858838","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08633645","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0732655Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.26103339","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45758698","gamma":"0.00035611","vega":"8.55383214","theta":"-0.81730752","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0734907Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6758","askPrice":"17","askSize":"16.9","askIv":"1.1365","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.8434402","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.73087678","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07587878","gamma":"0.00009195","vega":"1.67474751","theta":"-1.25561282","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:01.0735149Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"64.9","bidSize":"57.4","bidIv":"0.6801","askPrice":"70.5","askSize":"82.5","askIv":"0.7013","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.10363934","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.64394409","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21635926","gamma":"0.00047079","vega":"2.63837533","theta":"-1.71260341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0735155Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7214","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.54060603","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8800231","gamma":"0.00270471","vega":"0.27612118","theta":"-5.54663799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0736467Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5762","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.05957559","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.73087678","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86309766","gamma":"0.0003097","vega":"2.57054239","theta":"-0.87825673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0736818Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.4","bidSize":"45.5","bidIv":"0.5647","askPrice":"67.5","askSize":"45.5","askIv":"0.5962","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.13928204","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55655321","gamma":"0.00271668","vega":"0.98584425","theta":"-6.62436727","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:01.0737320Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.43","askPrice":"74.2","askSize":"31.1","askIv":"0.7478","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"59.03972439","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65627725","gamma":"0.00382178","vega":"0.67260194","theta":"-7.59015821","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0737347Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7002","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.12910554","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53188134","gamma":"0.00011875","vega":"8.5750094","theta":"-2.46307256","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0737353Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5967","askPrice":"377.8","askSize":"141.1","askIv":"0.7502","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.43974283","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.73105483","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.82400529","gamma":"0.00062667","vega":"1.58311396","theta":"-2.10787603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0737538Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"970","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9774","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1064.4141947","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90497067","gamma":"0.00007041","vega":"2.15995822","theta":"-67.65258313","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0737569Z {"topic":"tickers.ETH-29MAR24-1200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-1200-C","bidPrice":"1011.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1197.90587404","indexPrice":"2281.55","markPriceIv":"0.8443","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96857728","gamma":"0.00007142","vega":"0.829109","theta":"-0.39619408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0737630Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"53","bidSize":"85.6","bidIv":"0.6476","askPrice":"62.8","askSize":"85.5","askIv":"0.7032","lastPrice":"53.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.29163926","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"16.5","turnover24h":"37540.96178538","volume24h":"16.1","totalVolume":"19","totalTurnover":"43229","delta":"0.28665189","gamma":"0.00096827","vega":"1.76551699","theta":"-3.26438723","predictedDeliveryPrice":"0","change24h":"-0.05178572"}}
2024-01-01T00:00:01.0739531Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6994","askPrice":"22.4","askSize":"200","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.19226305","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10460133","gamma":"0.00046519","vega":"0.94041752","theta":"-1.92782509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0741022Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.6469","askPrice":"980","askSize":"23.04","askIv":"0.6713","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.02442861","indexPrice":"42277.92","markPriceIv":"0.6608","underlyingPrice":"42724.38641677","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31460504","gamma":"0.00007138","vega":"26.72823649","theta":"-77.91630571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0741058Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6369","askPrice":"2345","askSize":"8","askIv":"0.659","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2297.96984718","indexPrice":"42277.92","markPriceIv":"0.6436","underlyingPrice":"42724.38641677","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.58200116","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:01.0741189Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2215","bidSize":"16","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.5998","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2291.04110909","indexPrice":"42277.92","markPriceIv":"0.9561","underlyingPrice":"42280.80199745","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97331865","gamma":"0.00001685","vega":"0.78852476","theta":"-37.6923567","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:01.0743539Z {"topic":"tickers.ETH-23FEB24-2400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-2400-C","bidPrice":"207.7","bidSize":"47.8","bidIv":"0.6365","askPrice":"214.3","askSize":"45.5","askIv":"0.6549","lastPrice":"230","highPrice24h":"230","lowPrice24h":"217.9","markPrice":"212.37309178","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.64394409","openInterest":"168.1","turnover24h":"76460.55817289","volume24h":"32.1","totalVolume":"247","totalTurnover":"592787","delta":"0.5181828","gamma":"0.00068196","vega":"3.58552141","theta":"-2.18340059","predictedDeliveryPrice":"0","change24h":"0.00877193"}}
2024-01-01T00:00:01.0743668Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1986.03295504","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99669572","gamma":"0.00000548","vega":"0.11703467","theta":"-0.10300612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0744368Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.08225055","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90844753","gamma":"0.00152915","vega":"0.3006556","theta":"-3.79043774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0744396Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.4","askIv":"1.0397","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.24540251","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00651638","gamma":"0.00015511","vega":"0.02525295","theta":"-0.80901114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0744405Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.3","bidSize":"24.3","bidIv":"0.5975","askPrice":"23.5","askSize":"101.8","askIv":"0.6251","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.43100364","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25337764","gamma":"0.00209563","vega":"0.79889802","theta":"-5.63940613","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:01.0744410Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0144","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.75504547","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.73105483","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98068584","gamma":"0.00009053","vega":"0.28764182","theta":"-0.48168943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0744417Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.08152528","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.73087678","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15425595","gamma":"0.00019897","vega":"2.78540176","theta":"-1.60509699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0745060Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20365.22812851","indexPrice":"42277.92","markPriceIv":"0.6535","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.92683229","gamma":"0.00000666","vega":"44.33802935","theta":"-8.07797863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0745291Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9939","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.70192721","indexPrice":"42277.92","markPriceIv":"0.8597","underlyingPrice":"44193.06060346","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04276063","gamma":"0.00000487","vega":"19.77597233","theta":"-9.62282897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0745376Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7611","askPrice":"130","askSize":"8","askIv":"0.7932","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.84618976","indexPrice":"42277.92","markPriceIv":"0.7718","underlyingPrice":"42724.38641677","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04900559","gamma":"0.00001747","vega":"7.64064236","theta":"-26.01636863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0746814Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1335","bidSize":"16","bidIv":"0.2465","askPrice":"1580","askSize":"16","askIv":"0.7256","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1424.51331604","indexPrice":"42277.92","markPriceIv":"0.502","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85696065","gamma":"0.00017586","vega":"5.77780122","theta":"-108.76050627","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0746881Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10655","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10759.89095675","indexPrice":"42277.92","markPriceIv":"0.7976","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98326584","gamma":"0.00000693","vega":"3.13132633","theta":"-11.01845776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747742Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1880","bidSize":"0.67","bidIv":"0.6175","askPrice":"1955","askSize":"2.16","askIv":"0.6372","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1872.93959426","indexPrice":"42277.92","markPriceIv":"0.6157","underlyingPrice":"42884.56833224","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.45339601","gamma":"0.00006696","vega":"38.08113669","theta":"-63.94041972","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:01.0747753Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5711","askPrice":"8695","askSize":"12","askIv":"0.7768","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8423.26819048","indexPrice":"42277.92","markPriceIv":"0.6553","underlyingPrice":"43049.63969568","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90063661","gamma":"0.00002351","vega":"19.8104096","theta":"-25.61958233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747758Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"13.07","bidIv":"0.4541","askPrice":"415","askSize":"2.25","askIv":"0.4837","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"383.40220972","indexPrice":"42277.92","markPriceIv":"0.4536","underlyingPrice":"42331.45237903","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.4470062","gamma":"0.00034079","vega":"10.11622185","theta":"-172.05486645","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:01.0747763Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6099","askPrice":"2850","askSize":"1.8","askIv":"0.6254","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2761.78647629","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53456423","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:01.0747769Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"237.4","bidSize":"20","bidIv":"0.5694","askPrice":"263.7","askSize":"191","askIv":"0.6947","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.12984301","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.70356705","gamma":"0.00086376","vega":"2.11612031","theta":"-2.73241186","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747775Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"700","bidSize":"17.91","bidIv":"0.6053","askPrice":"845","askSize":"5","askIv":"0.6546","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"787.89336738","indexPrice":"42277.92","markPriceIv":"0.6356","underlyingPrice":"42884.56833224","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23579324","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:01.0747781Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.6","bidSize":"43.1","bidIv":"0.5144","askPrice":"24.9","askSize":"112.9","askIv":"0.5628","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.92858924","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35534177","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747809Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6509.34715623","indexPrice":"42277.92","markPriceIv":"0.5983","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72703273","gamma":"0.00003333","vega":"55.43193243","theta":"-31.08781793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747890Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24295.81707262","indexPrice":"42277.92","markPriceIv":"0.8111","underlyingPrice":"44193.06060346","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98561733","gamma":"0.00000208","vega":"7.94089968","theta":"-3.64537613","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0747897Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.61065004","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84907548","gamma":"0.00006473","vega":"5.04828418","theta":"-1.56615767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750193Z {"topic":"tickers.BTC-26JAN24-26000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-26000-C","bidPrice":"16975","bidSize":"12","bidIv":"0","askPrice":"17335","askSize":"12","askIv":"1.2384","lastPrice":"17490","highPrice24h":"17650","lowPrice24h":"17490","markPrice":"17077.17778481","indexPrice":"42277.92","markPriceIv":"0.8355","underlyingPrice":"43049.63969568","openInterest":"23.45","turnover24h":"173531.31579492","volume24h":"4","totalVolume":"30","totalTurnover":"1230099","delta":"0.99182781","gamma":"0.00000236","vega":"2.53296829","theta":"-4.17656174","predictedDeliveryPrice":"0","change24h":"-0.00906516"}}
2024-01-01T00:00:01.0750227Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.5634","askPrice":"6195","askSize":"12","askIv":"0.7116","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5900.3852294","indexPrice":"42277.92","markPriceIv":"0.6226","underlyingPrice":"43049.63969568","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.80021557","gamma":"0.00003963","vega":"31.72957517","theta":"-38.9882233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750413Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3819","askPrice":"2850","askSize":"16","askIv":"0.6861","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2695.52138533","indexPrice":"42277.92","markPriceIv":"0.5594","underlyingPrice":"42483.40362373","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84562131","gamma":"0.00009179","vega":"11.00043953","theta":"-71.00360174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750439Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5432","askPrice":"4505","askSize":"16","askIv":"0.749","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4306.58788257","indexPrice":"42277.92","markPriceIv":"0.6591","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80038316","gamma":"0.00005637","vega":"21.05147624","theta":"-61.20798868","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750631Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.644","askPrice":"1445","askSize":"2.38","askIv":"0.6627","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1404.95050675","indexPrice":"42277.92","markPriceIv":"0.6496","underlyingPrice":"42724.38641677","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42062123","gamma":"0.00007997","vega":"29.43623349","theta":"-84.34884072","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:01.0750639Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5743","askPrice":"290","askSize":"10.16","askIv":"0.5941","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.32916898","indexPrice":"42277.92","markPriceIv":"0.5901","underlyingPrice":"42483.40362373","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19385055","gamma":"0.00010059","vega":"12.71595014","theta":"-86.57432306","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:01.0750644Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.2","bidSize":"246.7","bidIv":"0.5455","askPrice":"7.7","askSize":"246.7","askIv":"0.6458","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.99659886","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11454093","gamma":"0.00176464","vega":"0.35382751","theta":"-4.54913182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750652Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14733.16215744","indexPrice":"42277.92","markPriceIv":"0.5164","underlyingPrice":"45541.08841112","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87609307","gamma":"0.00001242","vega":"65.30509354","theta":"-9.40244089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750745Z {"topic":"tickers.ETH-5JAN24-2100-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2100-C","bidPrice":"193.9","bidSize":"128.9","bidIv":"0.5042","askPrice":"208.4","askSize":"128.9","askIv":"0.8245","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"200.1137871","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2290.99554921","openInterest":"35.8","turnover24h":"0","volume24h":"0","totalVolume":"36","totalTurnover":"79345","delta":"0.89055637","gamma":"0.00112069","vega":"0.46768183","theta":"-3.61396497","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750763Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3959.75932585","indexPrice":"42277.92","markPriceIv":"0.5451","underlyingPrice":"44193.06060346","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49387428","gamma":"0.00003366","vega":"86.72220713","theta":"-26.75714455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750800Z {"topic":"tickers.ETH-5JAN24-1600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-1600-C","bidPrice":"685.8","bidSize":"120.1","bidIv":"0","askPrice":"695.6","askSize":"120.1","askIv":"1.7775","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"691.20818848","indexPrice":"2281.55","markPriceIv":"1.1918","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99766871","gamma":"0.00002449","vega":"0.01818633","theta":"-0.25008113","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0750914Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.865","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"633.08258978","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.73105483","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.95099856","gamma":"0.00021755","vega":"0.62105014","theta":"-0.93444364","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0752819Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1590","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.4998","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10076.07004533","indexPrice":"42277.92","markPriceIv":"0.5956","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.62697634","gamma":"0.00001586","vega":"151.77244292","theta":"-16.71900384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0757467Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.706","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2636.89784863","indexPrice":"42277.92","markPriceIv":"0.5961","underlyingPrice":"43625.33469971","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.41539583","gamma":"0.00003924","vega":"65.01710095","theta":"-36.33202288","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:01.0757488Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2840","askSize":"0.51","askIv":"1.5307","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2787.68253992","indexPrice":"42277.92","markPriceIv":"1.0826","underlyingPrice":"42280.80199745","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98188317","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:01.0757505Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079530550-1704067201031","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"155.7","bidIv":"0.5081","askPrice":"2.5","askSize":"8.4","askIv":"0.551","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.45775047","indexPrice":"2281.55","markPriceIv":"0.5482","underlyingPrice":"2281.81595324","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13061211","gamma":"0.0018716","vega":"0.14634837","theta":"-4.01112495","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:01.0757514Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5811","askPrice":"354.5","askSize":"142.8","askIv":"0.7652","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.3316155","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84028804","gamma":"0.00065972","vega":"1.26034388","theta":"-2.44161232","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0757630Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6277","askPrice":"173.1","askSize":"264","askIv":"0.7126","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.20134519","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67257911","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0757649Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.6207","askPrice":"898","askSize":"39","askIv":"1.7543","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"415.0429473","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.73087678","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72389503","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0760104Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"450","bidSize":"11.11","bidIv":"0.5516","askPrice":"480","askSize":"3.26","askIv":"0.5704","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"463.08704206","indexPrice":"42277.92","markPriceIv":"0.5603","underlyingPrice":"42483.40362373","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29290064","gamma":"0.00013261","vega":"15.91803053","theta":"-102.90283079","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:01.0760331Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.93222211","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94049701","gamma":"0.00002028","vega":"2.55199358","theta":"-1.27748904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0760489Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4665","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.75848061","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.73105483","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99543064","gamma":"0.00002152","vega":"0.08165712","theta":"-0.16335566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0762935Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079530550-1704067201031","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"174.8","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0239","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.92213662","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99541509","gamma":"0.00006098","vega":"0.00922941","theta":"-0.48963374","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:01.0762966Z {"topic":"tickers.BTC-2JAN24-41750-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-41750-C","bidPrice":"700","bidSize":"1","bidIv":"0.3267","askPrice":"950","askSize":"22.08","askIv":"0.6078","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"812.47722347","indexPrice":"42277.92","markPriceIv":"0.4589","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.69589276","gamma":"0.00029801","vega":"8.95017737","theta":"-153.9948501","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0762978Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.5","bidSize":"38.8","bidIv":"0.6748","askPrice":"73.6","askSize":"63.1","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.77799971","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39186516","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.0763174Z {"topic":"tickers.BTC-2JAN24-39500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-39500-C","bidPrice":"2780","bidSize":"16","bidIv":"0","askPrice":"2990","askSize":"16","askIv":"1.0071","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2853.15026011","indexPrice":"42277.92","markPriceIv":"0.6325","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96638768","gamma":"0.00004619","vega":"1.91229747","theta":"-45.35549838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0763205Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6592","askPrice":"283","askSize":"45.3","askIv":"0.7852","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.17815041","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.73087678","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45397402","gamma":"0.0005246","vega":"4.64701528","theta":"-1.69447679","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:01.0763328Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3149.54017998","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47094338","gamma":"0.00004025","vega":"66.34206405","theta":"-36.87878812","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:01.0763336Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.51840042","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181883","gamma":"0.00000232","vega":"0.48205221","theta":"-0.39862858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0763420Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7147","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2079.04084944","indexPrice":"42277.92","markPriceIv":"0.602","underlyingPrice":"43625.33469971","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3480973","gamma":"0.00003683","vega":"61.63628752","theta":"-34.78317433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0763768Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.3069","askPrice":"2290","askSize":"0.02","askIv":"0.7334","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3125.97823472","indexPrice":"42277.92","markPriceIv":"0.8069","underlyingPrice":"46591.90977339","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22575428","gamma":"0.00000929","vega":"120.46900871","theta":"-17.97775081","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0763774Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.7588","askPrice":"45","askSize":"19.92","askIv":"0.7909","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.29243581","indexPrice":"42277.92","markPriceIv":"0.7702","underlyingPrice":"42483.40362373","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02872125","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764232Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.1502","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4716.12548564","indexPrice":"42277.92","markPriceIv":"0.5915","underlyingPrice":"43625.33469971","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61040884","gamma":"0.0000389","vega":"63.95459927","theta":"-35.46019409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764356Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6545","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1460.92040705","indexPrice":"42277.92","markPriceIv":"0.6136","underlyingPrice":"43625.33469971","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26366719","gamma":"0.00003194","vega":"54.47372433","theta":"-31.3326923","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:01.0764381Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15632.03336591","indexPrice":"42277.92","markPriceIv":"0.6293","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9352099","gamma":"0.00000925","vega":"27.49666192","theta":"-9.79309907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764449Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.546","askPrice":"5745","askSize":"16","askIv":"0.7224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.10445476","indexPrice":"42277.92","markPriceIv":"0.6348","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82153969","gamma":"0.00004279","vega":"25.08384684","theta":"-43.42070841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764532Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6462","askPrice":"265","askSize":"10.22","askIv":"0.7188","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"220.96860222","indexPrice":"42277.92","markPriceIv":"0.689","underlyingPrice":"42884.56833224","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.07847174","gamma":"0.00002213","vega":"14.08143727","theta":"-26.45827418","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:01.0764537Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5032","askPrice":"1808.1","askSize":"0.1","askIv":"4.2781","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"772.11844015","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.73087678","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.90573711","gamma":"0.0002215","vega":"1.97064254","theta":"-0.72169693","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764559Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2680.80641304","indexPrice":"42277.92","markPriceIv":"0.8511","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.19283762","gamma":"0.00000803","vega":"109.78860201","theta":"-17.28235878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764689Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6218","askPrice":"1405","askSize":"2.67","askIv":"0.6329","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.16472228","indexPrice":"42277.92","markPriceIv":"0.6202","underlyingPrice":"42884.56833224","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36076684","gamma":"0.00006282","vega":"35.98346857","theta":"-60.86172263","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:01.0764748Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21319.60592307","indexPrice":"42277.92","markPriceIv":"0.6794","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93285405","gamma":"0.000006","vega":"41.50339517","theta":"-7.86124332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764850Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6705","askPrice":"305","askSize":"4.31","askIv":"0.6959","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"307.67406313","indexPrice":"42277.92","markPriceIv":"0.6976","underlyingPrice":"43049.63969568","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.0901965","gamma":"0.00002057","vega":"18.44639862","theta":"-25.39548679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764867Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2967","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3753.99825949","indexPrice":"42277.92","markPriceIv":"0.5913","underlyingPrice":"43625.33469971","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52971604","gamma":"0.00004036","vega":"66.33395786","theta":"-36.76597954","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:01.0764936Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4663","askPrice":"195","askSize":"22.45","askIv":"0.5166","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"171.91995003","indexPrice":"42277.92","markPriceIv":"0.4887","underlyingPrice":"42331.45237903","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.2376316","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0764996Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079530550-1704067201031","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.16024352","indexPrice":"42277.92","markPriceIv":"0.6628","underlyingPrice":"43625.33469971","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10359001","gamma":"0.0000163","vega":"30.02317671","theta":"-18.65374884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0765111Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"125","bidSize":"2.8","bidIv":"0.6185","askPrice":"145","askSize":"19.26","askIv":"0.643","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.05397142","indexPrice":"42277.92","markPriceIv":"0.6423","underlyingPrice":"42483.40362373","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10442724","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:01.0765327Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4522","askPrice":"6600","askSize":"0.01","askIv":"0.8045","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4327.38011006","indexPrice":"42277.92","markPriceIv":"0.5409","underlyingPrice":"44193.06060346","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.52593057","gamma":"0.00003386","vega":"86.5491547","theta":"-26.49694303","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:01.0765392Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079530550-1704067201031","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9509","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10970.70438384","indexPrice":"42277.92","markPriceIv":"0.7261","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96998788","gamma":"0.00000976","vega":"6.54182693","theta":"-12.95392325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0765508Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079530550-1704067201031","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5356","askPrice":"5310","askSize":"16","askIv":"0.7699","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5125.61316879","indexPrice":"42277.92","markPriceIv":"0.671","underlyingPrice":"42724.38641677","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85309094","gamma":"0.00004553","vega":"17.30967575","theta":"-51.23968677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0765642Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4942","askPrice":"4110","askSize":"2.2","askIv":"0.7199","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2824.10955895","indexPrice":"42277.92","markPriceIv":"0.5676","underlyingPrice":"44193.06060346","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38109882","gamma":"0.00003089","vega":"82.85115294","theta":"-26.61450183","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:01.0765757Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5593","askPrice":"4630","askSize":"0.05","askIv":"0.6539","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4456.23205146","indexPrice":"42277.92","markPriceIv":"0.6103","underlyingPrice":"43049.63969568","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70438555","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:01.0765871Z {"topic":"tickers.BTC-26JAN24-32000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-32000-C","bidPrice":"11095","bidSize":"12","bidIv":"0.5605","askPrice":"11480","askSize":"12","askIv":"0.8933","lastPrice":"11600","highPrice24h":"0","lowPrice24h":"0","markPrice":"11208.31991809","indexPrice":"42277.92","markPriceIv":"0.7031","underlyingPrice":"43049.63969568","openInterest":"3.42","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"219006","delta":"0.95488233","gamma":"0.00001192","vega":"10.77282931","theta":"-14.94733458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0765882Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"36","bidSize":"46","bidIv":"0.3821","askPrice":"663","askSize":"46.2","askIv":"1.2135","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.85668117","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4798863","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766015Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.47054438","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58356482","gamma":"0.00037872","vega":"8.41307474","theta":"-0.74343359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766166Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0","askPrice":"231.3","askSize":"124.8","askIv":"0.861","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.21451137","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2290.99554921","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.91214679","gamma":"0.00092549","vega":"0.39814999","theta":"-3.1716596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766255Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5664","askPrice":"7410","askSize":"12","askIv":"0.7426","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7118.03602272","indexPrice":"42277.92","markPriceIv":"0.6369","underlyingPrice":"43049.63969568","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85707206","gamma":"0.00003126","vega":"25.59872101","theta":"-32.1765273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766303Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.8","bidSize":"304.2","bidIv":"0.6714","askPrice":"72.8","askSize":"57.3","askIv":"0.6903","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.150618","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29558968","gamma":"0.00082692","vega":"2.11335486","theta":"-2.8466997","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766428Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5866","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.14328472","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.64394409","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77958605","gamma":"0.0004986","vega":"2.66674361","theta":"-1.65203383","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766581Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.3324356","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78725223","gamma":"0.00010704","vega":"6.26205667","theta":"-1.45728285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0766949Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"7","bidSize":"39.1","bidIv":"0.5136","askPrice":"8.3","askSize":"120","askIv":"0.5481","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.43685922","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18937338","gamma":"0.00373606","vega":"0.37386305","theta":"-7.36141574","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:01.0768467Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079530550-1704067201031","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.5726","askPrice":"60","askSize":"24.4","askIv":"0.5985","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.48560449","indexPrice":"42277.92","markPriceIv":"0.585","underlyingPrice":"42331.45237903","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08122959","gamma":"0.00010049","vega":"3.84749598","theta":"-84.40288395","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:01.0768631Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1844.96779859","indexPrice":"42277.92","markPriceIv":"0.8689","underlyingPrice":"45541.08841112","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.16180371","gamma":"0.00000884","vega":"78.23425921","theta":"-18.95249384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0768638Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079530550-1704067201031","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"2.2436","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.03308101","indexPrice":"2281.55","markPriceIv":"1.6024","underlyingPrice":"2281.81595324","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00108839","gamma":"0.00001098","vega":"0.0025094","theta":"-0.20104642","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:01.0768646Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19131.33738988","indexPrice":"42277.92","markPriceIv":"0.6534","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85629697","gamma":"0.00000865","vega":"90.82705729","theta":"-10.97615328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0768740Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2291","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8488.55548407","indexPrice":"42277.92","markPriceIv":"0.8258","underlyingPrice":"42483.40362373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99413391","gamma":"0.00000436","vega":"0.77141991","theta":"-7.35021443","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0768772Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.1","bidSize":"51.9","bidIv":"0.5662","askPrice":"55","askSize":"51.9","askIv":"0.5953","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.69113568","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2290.99554921","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.48801786","gamma":"0.00274414","vega":"0.99541799","theta":"-6.68606851","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:01.0768779Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5523.50624765","indexPrice":"42277.92","markPriceIv":"0.3778","underlyingPrice":"45541.08841112","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.6033892","gamma":"0.00003197","vega":"123.03970924","theta":"-12.95847238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0768798Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"38.6","bidSize":"71.7","bidIv":"0.7031","askPrice":"42.3","askSize":"74.3","askIv":"0.7258","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.03605444","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.73105483","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18591505","gamma":"0.0006093","vega":"1.6384655","theta":"-2.32222132","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:01.0768943Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2035.78492729","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18919216","gamma":"0.00001097","vega":"86.39163057","theta":"-18.61995314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0768973Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079530550-1704067201031","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.5898","askPrice":"2.1","askSize":"200","askIv":"0.759","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.42475372","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.02905361","gamma":"0.00051079","vega":"0.12112044","theta":"-1.84159576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769059Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.69092572","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.73087678","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.9348949","gamma":"0.00015414","vega":"1.48871253","theta":"-0.59187309","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769076Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14710.20036664","indexPrice":"42277.92","markPriceIv":"0.6145","underlyingPrice":"44193.06060346","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92402606","gamma":"0.00001071","vega":"31.07907606","theta":"-10.80916961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769083Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079530550-1704067201031","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3003","askPrice":"7450","askSize":"1.5","askIv":"0.7992","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5440.85735077","indexPrice":"42277.92","markPriceIv":"0.6709","underlyingPrice":"46591.90977339","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38657167","gamma":"0.00001423","vega":"153.43468725","theta":"-19.03809388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769089Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079530550-1704067201031","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5638","askPrice":"503.2","askSize":"123.9","askIv":"0.7948","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.9007514","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.73105483","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.90455752","gamma":"0.00038956","vega":"1.03784112","theta":"-1.45728767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769246Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3909","askPrice":"255","askSize":"8.54","askIv":"0.4696","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.10724546","indexPrice":"42277.92","markPriceIv":"0.3936","underlyingPrice":"42280.80199745","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52497055","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:01.0769254Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26267.21761839","indexPrice":"42277.92","markPriceIv":"0.865","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98992485","gamma":"0.00000143","vega":"5.83232192","theta":"-2.85563406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769425Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20388.56842791","indexPrice":"42277.92","markPriceIv":"0.7191","underlyingPrice":"44193.06060346","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97147152","gamma":"0.00000418","vega":"14.187521","theta":"-5.77416289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0769564Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"130","bidSize":"2.05","bidIv":"0.5516","askPrice":"155","askSize":"6.55","askIv":"0.5838","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.24064353","indexPrice":"42277.92","markPriceIv":"0.5578","underlyingPrice":"42382.1027606","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.1417564","gamma":"0.00011878","vega":"7.60596292","theta":"-90.89825233","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:01.0770594Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2275","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1587.88806644","indexPrice":"42277.92","markPriceIv":"0.5183","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79375014","gamma":"0.00016238","vega":"9.66225551","theta":"-107.30875857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0770748Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"30","askSize":"11.84","askIv":"0.7611","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.22619376","indexPrice":"42277.92","markPriceIv":"0.6692","underlyingPrice":"42280.80199745","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04631565","gamma":"0.00003782","vega":"1.23942778","theta":"-41.47093354","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.0770831Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4754","askPrice":"32.9","askSize":"44.6","askIv":"0.5121","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.11678742","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56066869","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:01.0771001Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"144","bidSize":"20","bidIv":"0.4112","askPrice":"316.6","askSize":"39","askIv":"0.7808","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.86082326","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.73087678","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49872682","gamma":"0.00054785","vega":"4.67815998","theta":"-1.64438496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0771197Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.652","askPrice":"2.2","askSize":"133.9","askIv":"0.7117","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.44268959","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.04113409","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0400595","gamma":"0.00095352","vega":"0.11910784","theta":"-2.9275359","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:01.0771454Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7566","askPrice":"9.1","askSize":"200","askIv":"0.9652","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.91011576","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.03007281","gamma":"0.00015138","vega":"0.35357983","theta":"-0.83744837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0771464Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.71282883","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70769054","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0771800Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"200","askIv":"1.1075","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61074266","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.0076799","gamma":"0.00008484","vega":"0.05278634","theta":"-0.60816849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0771892Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.74713812","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97001832","gamma":"0.00009629","vega":"0.61184427","theta":"-0.45031791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0771982Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"23.8","bidSize":"91.6","bidIv":"0.7397","askPrice":"28.4","askSize":"68.3","askIv":"0.7707","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.58732667","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.64394409","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09104569","gamma":"0.00024204","vega":"1.47356594","theta":"-1.03911226","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:01.0772633Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079530550-1704067201031","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.7331","askPrice":"18.9","askSize":"62.5","askIv":"0.7532","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.06894493","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.23353283","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12694296","gamma":"0.00068898","vega":"0.84524189","theta":"-2.77246636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0772792Z {"topic":"tickers.ETH-23FEB24-2250-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-2250-C","bidPrice":"270.2","bidSize":"20","bidIv":"0.6122","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.46555473","indexPrice":"2281.55","markPriceIv":"0.6482","underlyingPrice":"2353.64394409","openInterest":"77.7","turnover24h":"0","volume24h":"0","totalVolume":"155","totalTurnover":"360314","delta":"0.62006429","gamma":"0.00065294","vega":"3.42544857","theta":"-2.08135136","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0772985Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079530550-1704067201031","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"227.5","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.2844","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.44319988","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99085746","gamma":"0.00023313","vega":"0.03402033","theta":"-0.97686033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0773111Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067201031","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.4","bidSize":"20","bidIv":"0.6522","askPrice":"133.6","askSize":"66.8","askIv":"0.6705","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.81373078","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.64394409","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36622539","gamma":"0.00063145","vega":"3.3854426","theta":"-2.10232902","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0774687Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3551","askPrice":"15025","askSize":"1","askIv":"1.1998","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5092.32175417","indexPrice":"42277.92","markPriceIv":"0.3818","underlyingPrice":"45541.08841112","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.57071674","gamma":"0.00003222","vega":"125.33442944","theta":"-13.34170991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0775239Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.00426095","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10135112","gamma":"0.00012631","vega":"2.07821943","theta":"-1.40756545","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0775306Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067201031","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9","bidSize":"222.2","bidIv":"0.6523","askPrice":"11.3","askSize":"416.3","askIv":"0.6971","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89374408","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2290.99554921","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12325184","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:01.0775394Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.6","bidSize":"32.4","bidIv":"0.4114","askPrice":"611.4","askSize":"32.6","askIv":"0.8416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.87650204","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46549222","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0775619Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3617","askPrice":"157.2","askSize":"30.2","askIv":"0.8388","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.7590598","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.73087678","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28487207","gamma":"0.00036832","vega":"3.9802895","theta":"-1.77060499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0775737Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"108.8","bidSize":"50.4","bidIv":"0.4094","askPrice":"545.8","askSize":"50.6","askIv":"0.9448","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.92878003","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.4594349","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0775978Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079530550-1704067201031","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3348","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.91181424","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99002132","gamma":"0.00005065","vega":"0.13796247","theta":"-0.38110803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0776130Z {"topic":"tickers.ETH-29MAR24-600-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-29MAR24-600-C-6079530550-1704067201031","data":{"symbol":"ETH-29MAR24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1787.70246139","indexPrice":"2281.55","markPriceIv":"1.2964","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99346773","gamma":"0.00001206","vega":"0.21497134","theta":"-0.15774098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0776211Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067201031,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079530550-1704067201031","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.48334266","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59615896","gamma":"0.00008653","vega":"8.35137397","theta":"-3.20646346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0784403Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22334.88949151","indexPrice":"42277.92","markPriceIv":"0.7626","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97966756","gamma":"0.00000297","vega":"10.67457842","theta":"-4.6076478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0785625Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"330","bidSize":"2.58","bidIv":"0.496","askPrice":"365","askSize":"3.05","askIv":"0.525","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"353.99396221","indexPrice":"42277.92","markPriceIv":"0.5166","underlyingPrice":"42382.1027606","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31864528","gamma":"0.00020396","vega":"12.09591456","theta":"-133.88295634","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:01.0785658Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8172","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8828.93397999","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"44193.06060346","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78742712","gamma":"0.00002454","vega":"63.10526792","theta":"-19.43590203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0785668Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"865","bidSize":"1","bidIv":"0.3613","askPrice":"1425","askSize":"0.47","askIv":"0.8047","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.04593236","indexPrice":"42277.92","markPriceIv":"0.5043","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65279416","gamma":"0.00021614","vega":"12.5145886","theta":"-135.22475151","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0785921Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079530550-1704067201031","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6237","askPrice":"1180","askSize":"3.4","askIv":"0.6355","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1153.41957423","indexPrice":"42277.92","markPriceIv":"0.6288","underlyingPrice":"43049.63969568","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28278767","gamma":"0.00004744","vega":"38.3590232","theta":"-47.60303227","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:01.0785995Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11154.07497635","indexPrice":"42277.92","markPriceIv":"0.4428","underlyingPrice":"45541.08841112","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81923443","gamma":"0.00001862","vega":"83.98005207","theta":"-10.36712533","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0786100Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.0086","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.31672661","indexPrice":"42277.92","markPriceIv":"0.9441","underlyingPrice":"42280.80199745","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01491497","gamma":"0.00001042","vega":"0.48149342","theta":"-22.72843835","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.0786164Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28064.42816024","indexPrice":"42277.92","markPriceIv":"0.8928","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96375886","gamma":"0.00000279","vega":"25.37886964","theta":"-6.31730235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0786291Z {"topic":"tickers.BTC-3JAN24-39500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-39500-C","bidPrice":"2255","bidSize":"1","bidIv":"0","askPrice":"3975","askSize":"0.47","askIv":"1.7218","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2933.79177653","indexPrice":"42277.92","markPriceIv":"0.5762","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93965835","gamma":"0.00006129","vega":"4.05461309","theta":"-50.05648889","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0786403Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.527","askPrice":"1015","askSize":"9.92","askIv":"0.554","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"974.19384988","indexPrice":"42277.92","markPriceIv":"0.5327","underlyingPrice":"42483.40362373","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50852721","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:01.0786483Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079530550-1704067201031","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5485","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5184.3599161","indexPrice":"42277.92","markPriceIv":"0.5349","underlyingPrice":"44193.06060346","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.59312291","gamma":"0.00003337","vega":"84.35866905","theta":"-25.5399624","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:01.0786575Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"725","bidSize":"16","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.8933","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"826.91935847","indexPrice":"42277.92","markPriceIv":"0.5586","underlyingPrice":"42280.80199745","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86637545","gamma":"0.0001007","vega":"2.75457763","theta":"-76.93402213","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:01.0786646Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079530550-1704067201031","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.5229","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2762.92174502","indexPrice":"42277.92","markPriceIv":"0.5489","underlyingPrice":"45541.08841112","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.29996414","gamma":"0.00001985","vega":"110.97567545","theta":"-16.98285768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0786867Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079530550-1704067201031","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7336","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3594.4348491","indexPrice":"42277.92","markPriceIv":"0.5922","underlyingPrice":"42483.40362373","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91267347","gamma":"0.00005794","vega":"7.34966789","theta":"-50.21686356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0786938Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079530550-1704067201031","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4503","askPrice":"35","askSize":"8","askIv":"0.4705","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.55055822","indexPrice":"42277.92","markPriceIv":"0.4929","underlyingPrice":"42280.80199745","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.12951271","gamma":"0.0001117","vega":"2.6957896","theta":"-66.43085181","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:01.0787385Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067201031,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067201031","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4559","askPrice":"655","askSize":"0.47","askIv":"0.5262","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"623.58596891","indexPrice":"42277.92","markPriceIv":"0.5039","underlyingPrice":"42382.1027606","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48000163","gamma":"0.00023339","vega":"13.50097466","theta":"-145.75960776","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:01.0914894Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33437526","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330429","gamma":"0.00000548","vega":"0.11703467","theta":"-0.10300612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0915244Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.3","bidSize":"200.3","bidIv":"0.6669","askPrice":"8","askSize":"200","askIv":"0.7098","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.20688897","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2290.99554921","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.08786516","gamma":"0.0009256","vega":"0.39818753","theta":"-3.17196709","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:01.0915277Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.4648","askPrice":"785","askSize":"1.95","askIv":"0.5352","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"742.57283795","indexPrice":"42277.92","markPriceIv":"0.5039","underlyingPrice":"42382.1027606","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.51946812","gamma":"0.0002334","vega":"13.5025542","theta":"-145.77738404","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:01.0915409Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6792","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.32275801","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81062663","gamma":"0.00373606","vega":"0.37386305","theta":"-7.36141574","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0915589Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1281.22361298","indexPrice":"42277.92","markPriceIv":"0.4966","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.13581447","gamma":"0.00001376","vega":"69.5893756","theta":"-9.63354388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0915753Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4998","askPrice":"210","askSize":"2.78","askIv":"0.5207","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"207.58813354","indexPrice":"42277.92","markPriceIv":"0.5183","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20588056","gamma":"0.0001622","vega":"9.65248592","theta":"-107.20078946","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:01.0915953Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"850","askSize":"16","askIv":"0.757","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"762.05584074","indexPrice":"42277.92","markPriceIv":"0.4929","underlyingPrice":"42280.80199745","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.8704873","gamma":"0.0001117","vega":"2.6957896","theta":"-66.43085181","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:01.0916117Z {"topic":"tickers.BTC-3JAN24-39500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-39500-P","bidPrice":"50","bidSize":"3.91","bidIv":"0.5719","askPrice":"55","askSize":"5.32","askIv":"0.5841","lastPrice":"50","highPrice24h":"50","lowPrice24h":"50","markPrice":"51.68901593","indexPrice":"42277.92","markPriceIv":"0.5762","underlyingPrice":"42382.1027606","openInterest":"4.04","turnover24h":"172552.76131244","volume24h":"4.04","totalVolume":"5","totalTurnover":"172553","delta":"-0.06034166","gamma":"0.00006129","vega":"4.05461309","theta":"-50.05648889","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0916742Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1635.7206497","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"44193.06060346","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21257289","gamma":"0.00002454","vega":"63.10526792","theta":"-19.43590203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0917468Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6736","askPrice":"37.2","askSize":"152.6","askIv":"0.7405","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.33039201","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.04374446","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15971197","gamma":"0.00065972","vega":"1.26034388","theta":"-2.44161232","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:01.0917491Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.53389417","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46811867","gamma":"0.00011875","vega":"8.5750094","theta":"-2.46307256","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0917690Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4554.55314899","indexPrice":"42277.92","markPriceIv":"0.3818","underlyingPrice":"45541.08841112","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42928327","gamma":"0.00003222","vega":"125.33442944","theta":"-13.34170991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0917842Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.06048002","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71512794","gamma":"0.00036832","vega":"3.9802895","theta":"-1.77060499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0918640Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7459.61459192","indexPrice":"42277.92","markPriceIv":"0.602","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65190271","gamma":"0.00003683","vega":"61.63628752","theta":"-34.78317433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0918967Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4886","askPrice":"226.1","askSize":"132.9","askIv":"0.7964","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.88499901","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2290.99554921","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87674817","gamma":"0.00121831","vega":"0.50882718","theta":"-3.93502894","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0919056Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3985.73764247","indexPrice":"42277.92","markPriceIv":"0.3778","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.39661081","gamma":"0.00003197","vega":"123.03970924","theta":"-12.95847238","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0919242Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"66.3","askSize":"20","askIv":"0.6025","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.51624008","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64465824","gamma":"0.00381776","vega":"0.68081352","theta":"-7.78481326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0920486Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067201049","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0542","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.10618338","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00458492","gamma":"0.00006098","vega":"0.00922941","theta":"-0.48963374","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:01.0920595Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"2.8","bidSize":"173.4","bidIv":"0.8036","askPrice":"5.5","askSize":"113.4","askIv":"0.8966","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.95964707","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.73105483","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931417","gamma":"0.00009053","vega":"0.28764182","theta":"-0.48168943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0920984Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.16224348","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.73087678","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.50127318","gamma":"0.00054785","vega":"4.67815998","theta":"-1.64438496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0921225Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4659","askPrice":"2070","askSize":"0.05","askIv":"0.6157","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1981.925951","indexPrice":"42277.92","markPriceIv":"0.5603","underlyingPrice":"42483.40362373","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70709937","gamma":"0.00013261","vega":"15.91803053","theta":"-102.90283079","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:01.0921454Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.3728","askPrice":"200","askSize":"0.36","askIv":"0.422","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"186.61252798","indexPrice":"42277.92","markPriceIv":"0.3936","underlyingPrice":"42280.80199745","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47502945","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:01.0921602Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.4061","askPrice":"5630","askSize":"1.7","askIv":"0.7286","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2148.80761052","indexPrice":"42277.92","markPriceIv":"0.401","underlyingPrice":"45541.08841112","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24447318","gamma":"0.00002454","vega":"100.22734179","theta":"-11.20382059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0924197Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"10.21","bidIv":"0.5979","askPrice":"1420","askSize":"3.34","askIv":"0.6133","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.803063","indexPrice":"42277.92","markPriceIv":"0.6103","underlyingPrice":"43049.63969568","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29561446","gamma":"0.0000499","vega":"39.16746101","theta":"-47.17777428","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:01.0924216Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6143","askPrice":"360.5","askSize":"186.9","askIv":"0.7389","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.3552196","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70441032","gamma":"0.00082692","vega":"2.11335486","theta":"-2.8466997","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:01.0924220Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1499.8","bidSize":"43.2","bidIv":"0.2659","askPrice":"2129","askSize":"43","askIv":"1.1805","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.2614698","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52011371","gamma":"0.00017321","vega":"8.59155752","theta":"-1.69524304","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0924225Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"82.4","bidSize":"111.7","bidIv":"0.6489","askPrice":"86.3","askSize":"0.1","askIv":"0.6636","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.55140314","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.64394409","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22041396","gamma":"0.0004986","vega":"2.66674361","theta":"-1.65203383","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:01.0924319Z {"topic":"tickers.ETH-29MAR24-1650-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"255.1","askSize":"0.1","askIv":"1.4213","lastPrice":"57.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.41680772","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.73087678","openInterest":"153.5","turnover24h":"0","volume24h":"0","totalVolume":"157","totalTurnover":"335656","delta":"-0.09425574","gamma":"0.00022149","vega":"1.97055863","theta":"-0.7216663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0924405Z {"topic":"tickers.ETH-23FEB24-2400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-2400-P","bidPrice":"257.1","bidSize":"119.8","bidIv":"0.645","askPrice":"263.8","askSize":"119.9","askIv":"0.6636","lastPrice":"251.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"258.72914769","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.64394409","openInterest":"193.5","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"535240","delta":"-0.48181721","gamma":"0.00068196","vega":"3.58552141","theta":"-2.18340059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0924635Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41498.01632211","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81080785","gamma":"0.00001097","vega":"86.39163057","theta":"-18.61995314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0924873Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5988","askPrice":"40","askSize":"19.52","askIv":"0.6459","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"35.91947722","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"42280.80199745","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.09502933","gamma":"0.00007041","vega":"2.15995822","theta":"-67.65258313","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.0925087Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4515","askPrice":"2955","askSize":"16","askIv":"0.7031","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2803.16807792","indexPrice":"42277.92","markPriceIv":"0.5901","underlyingPrice":"42483.40362373","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80614946","gamma":"0.00010059","vega":"12.71595014","theta":"-86.57432306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0925200Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7288","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8490.17632514","indexPrice":"42277.92","markPriceIv":"0.5956","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.37302367","gamma":"0.00001586","vega":"151.77244292","theta":"-16.71900384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0925413Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.98703635","indexPrice":"42277.92","markPriceIv":"0.6145","underlyingPrice":"44193.06060346","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07597395","gamma":"0.00001071","vega":"31.07907606","theta":"-10.80916961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0925963Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"50.4","bidSize":"44.2","bidIv":"0.3462","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.34436752","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.73087678","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27610498","gamma":"0.00050395","vega":"3.92051677","theta":"-1.25548926","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0929009Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0605","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1090.90889227","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.04374446","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.9699272","gamma":"0.00015138","vega":"0.35357983","theta":"-0.83744837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0931016Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.2","bidSize":"26.7","bidIv":"0.6499","askPrice":"9.6","askSize":"191.1","askIv":"0.6801","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.1064445","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2290.99554921","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10945814","gamma":"0.0011208","vega":"0.46772301","theta":"-3.61429285","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:01.0931843Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1616.30637117","indexPrice":"42277.92","markPriceIv":"0.4428","underlyingPrice":"45541.08841112","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18076557","gamma":"0.00001862","vega":"83.98005207","theta":"-10.36712533","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0931910Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"975","bidSize":"10.09","bidIv":"0.5234","askPrice":"1020","askSize":"8","askIv":"0.5478","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"993.03275882","indexPrice":"42277.92","markPriceIv":"0.5327","underlyingPrice":"42483.40362373","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.4914728","gamma":"0.00016179","vega":"18.46170629","theta":"-113.45537049","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:01.0932280Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1016","askPrice":"5105","askSize":"1.8","askIv":"0.667","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.14658581","indexPrice":"42277.92","markPriceIv":"0.5349","underlyingPrice":"44193.06060346","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.4068771","gamma":"0.00003337","vega":"84.35866905","theta":"-25.5399624","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0932343Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"18.77","bidIv":"0.5738","askPrice":"125","askSize":"8","askIv":"0.608","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"113.27375804","indexPrice":"42277.92","markPriceIv":"0.5922","underlyingPrice":"42483.40362373","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08732654","gamma":"0.00005794","vega":"7.34966789","theta":"-50.21686356","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:01.0932457Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.5454","askPrice":"6300","askSize":"12","askIv":"0.6789","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6105.99058577","indexPrice":"42277.92","markPriceIv":"0.6288","underlyingPrice":"43049.63969568","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.71721234","gamma":"0.00004744","vega":"38.3590232","theta":"-47.60303227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0932637Z {"topic":"tickers.BTC-3JAN24-41750-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-41750-P","bidPrice":"370","bidSize":"2.58","bidIv":"0.4746","askPrice":"440","askSize":"2.97","askIv":"0.5305","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.94317176","indexPrice":"42277.92","markPriceIv":"0.5043","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.34720584","gamma":"0.00021614","vega":"12.5145886","theta":"-135.22475151","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0932656Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.14486042","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92412123","gamma":"0.00009195","vega":"1.67474751","theta":"-1.25561282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0932667Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"15","bidSize":"11.13","bidIv":"0.4096","askPrice":"50","askSize":"11.13","askIv":"0.5654","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.42464099","indexPrice":"42277.92","markPriceIv":"0.5586","underlyingPrice":"42280.80199745","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13362456","gamma":"0.0001007","vega":"2.75457763","theta":"-76.93402213","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:01.0932757Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2790","askSize":"16","askIv":"1.4712","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2727.82200913","indexPrice":"42277.92","markPriceIv":"0.9441","underlyingPrice":"42280.80199745","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98508503","gamma":"0.00001042","vega":"0.48149342","theta":"-22.72843835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0932865Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.65955506","indexPrice":"42277.92","markPriceIv":"0.8928","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03624115","gamma":"0.00000279","vega":"25.37886964","theta":"-6.31730235","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0933730Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6385","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.35509762","indexPrice":"42277.92","markPriceIv":"0.7191","underlyingPrice":"44193.06060346","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02852849","gamma":"0.00000418","vega":"14.187521","theta":"-5.77416289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0933860Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.5744","askPrice":"5970","askSize":"16","askIv":"0.7832","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5770.20036651","indexPrice":"42277.92","markPriceIv":"0.6882","underlyingPrice":"42724.38641677","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.81594345","gamma":"0.00005137","vega":"20.03088237","theta":"-60.81222851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0933908Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0904","askPrice":"6195","askSize":"1.2","askIv":"0.6636","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.16677977","indexPrice":"42277.92","markPriceIv":"0.5409","underlyingPrice":"44193.06060346","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47406944","gamma":"0.00003386","vega":"86.5491547","theta":"-26.49694303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0933984Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6547","askPrice":"605","askSize":"13.71","askIv":"0.6689","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.53321031","indexPrice":"42277.92","markPriceIv":"0.6591","underlyingPrice":"42724.38641677","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19961685","gamma":"0.00005637","vega":"21.05147624","theta":"-61.20798868","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:01.0934040Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"1.7","askIv":"0.6821","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1889.92089871","indexPrice":"42277.92","markPriceIv":"0.5983","underlyingPrice":"43625.33469971","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27296728","gamma":"0.00003333","vega":"55.43193243","theta":"-31.08781793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934563Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"17.57","bidIv":"0.5418","askPrice":"220","askSize":"6.95","askIv":"0.5648","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"214.36029427","indexPrice":"42277.92","markPriceIv":"0.5594","underlyingPrice":"42483.40362373","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15437869","gamma":"0.00009179","vega":"11.00043953","theta":"-71.00360174","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:01.0934588Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7945","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.0042881","indexPrice":"42277.92","markPriceIv":"0.865","underlyingPrice":"44193.06060346","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007516","gamma":"0.00000143","vega":"5.83232192","theta":"-2.85563406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934597Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6183","askPrice":"2805","askSize":"0.05","askIv":"0.6913","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2682.89583449","indexPrice":"42277.92","markPriceIv":"0.6496","underlyingPrice":"42724.38641677","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57937878","gamma":"0.00007997","vega":"29.43623349","theta":"-84.34884072","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:01.0934606Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5454","askPrice":"6035","askSize":"20.08","askIv":"0.6791","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5903.18653318","indexPrice":"42277.92","markPriceIv":"0.6356","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76420676","gamma":"0.00005041","vega":"29.5902673","theta":"-51.28969467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934780Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6017.47159111","indexPrice":"42277.92","markPriceIv":"0.5961","underlyingPrice":"43625.33469971","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58460417","gamma":"0.00003924","vega":"65.01710095","theta":"-36.33202288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934863Z {"topic":"tickers.BTC-2JAN24-41000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-41000-P","bidPrice":"80","bidSize":"5.46","bidIv":"0.475","askPrice":"90","askSize":"1.66","askIv":"0.4931","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.0212769","indexPrice":"42277.92","markPriceIv":"0.502","underlyingPrice":"42331.45237903","openInterest":"0.15","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6381","delta":"-0.14263629","gamma":"0.00017552","vega":"5.76707835","theta":"-108.55960287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934973Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.66582202","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54241303","gamma":"0.00035611","vega":"8.55383214","theta":"-0.81730752","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0934984Z {"topic":"tickers.BTC-26JAN24-35000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-35000-P","bidPrice":"360","bidSize":"11.03","bidIv":"0.6472","askPrice":"415","askSize":"9.23","askIv":"0.6747","lastPrice":"415","highPrice24h":"0","lowPrice24h":"0","markPrice":"375.61929966","indexPrice":"42277.92","markPriceIv":"0.6553","underlyingPrice":"43049.63969568","openInterest":"34","turnover24h":"0","volume24h":"0","totalVolume":"152","totalTurnover":"6265698","delta":"-0.0993114","gamma":"0.0000235","vega":"19.80384204","theta":"-25.61110061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0935114Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6204","askPrice":"685","askSize":"5.39","askIv":"0.6562","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.39762056","indexPrice":"42277.92","markPriceIv":"0.6348","underlyingPrice":"42884.56833224","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846032","gamma":"0.00004279","vega":"25.08384684","theta":"-43.42070841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0935160Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.9091","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.01543867","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15092452","gamma":"0.00006473","vega":"5.04828418","theta":"-1.56615767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0935713Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"661.04258959","indexPrice":"42277.92","markPriceIv":"0.7633","underlyingPrice":"45541.08841112","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05182895","gamma":"0.00000436","vega":"33.87548379","theta":"-7.20841965","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:01.0935906Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.416","askPrice":"13390","askSize":"12","askIv":"0.7628","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13260.24507467","indexPrice":"42277.92","markPriceIv":"0.6976","underlyingPrice":"43049.63969568","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90980351","gamma":"0.00002057","vega":"18.44639862","theta":"-25.39548679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0935978Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7630","askSize":"16","askIv":"0.9423","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7557.13134475","indexPrice":"42277.92","markPriceIv":"0.7702","underlyingPrice":"42483.40362373","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97127876","gamma":"0.00001841","vega":"3.03758516","theta":"-26.99445968","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936264Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"12.24","bidIv":"0.4351","askPrice":"250","askSize":"12.98","askIv":"0.4799","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.02484444","indexPrice":"42277.92","markPriceIv":"0.4589","underlyingPrice":"42331.45237903","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30410725","gamma":"0.00029801","vega":"8.95017737","theta":"-153.9948501","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936408Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.45952333","indexPrice":"42277.92","markPriceIv":"0.6535","underlyingPrice":"45541.08841112","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.07316772","gamma":"0.00000666","vega":"44.33802935","theta":"-8.07797863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936569Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56307.19919341","indexPrice":"42277.92","markPriceIv":"0.8689","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8381963","gamma":"0.00000884","vega":"78.23425921","theta":"-18.95249384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936643Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3905","askPrice":"273.9","askSize":"124.7","askIv":"0.8716","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.82657138","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91288091","gamma":"0.00090246","vega":"0.39566429","theta":"-3.21214134","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936684Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8039","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2225.32170415","indexPrice":"42277.92","markPriceIv":"0.585","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91877042","gamma":"0.00010049","vega":"3.84749598","theta":"-84.40288395","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0936823Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5777","askPrice":"3960","askSize":"21.53","askIv":"0.7463","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3728.96975635","indexPrice":"42277.92","markPriceIv":"0.6608","underlyingPrice":"42724.38641677","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68539497","gamma":"0.00007138","vega":"26.72823649","theta":"-77.91630571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0937735Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31463.69535946","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89998404","gamma":"0.00001098","vega":"38.15883183","theta":"-15.88080282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0937849Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2322","askPrice":"1220","askSize":"0.52","askIv":"0.6414","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1092.75604969","indexPrice":"42277.92","markPriceIv":"0.4887","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76236841","gamma":"0.00024734","vega":"7.91024537","theta":"-144.945805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0938107Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"1.37","bidIv":"0","askPrice":"1320","askSize":"1","askIv":"0.5957","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1222.61423973","indexPrice":"42277.92","markPriceIv":"0.5166","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68089159","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0938120Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"530","bidSize":"8","bidIv":"0.4308","askPrice":"575","askSize":"17.36","askIv":"0.4752","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"552.97169527","indexPrice":"42277.92","markPriceIv":"0.4536","underlyingPrice":"42331.45237903","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.55221413","gamma":"0.00034086","vega":"10.11936285","theta":"-172.10978205","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:01.0938301Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17225.15313984","indexPrice":"42277.92","markPriceIv":"0.5489","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70003587","gamma":"0.00001985","vega":"110.97567545","theta":"-16.98285768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0938690Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.3829455","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84574405","gamma":"0.00019897","vega":"2.78540176","theta":"-1.60509699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0939078Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.4","bidSize":"175.2","bidIv":"0.4961","askPrice":"4.7","askSize":"20","askIv":"0.5451","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.42650482","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.04113409","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.11997691","gamma":"0.00270471","vega":"0.27612118","theta":"-5.54663799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0939212Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"58.2","bidSize":"44.5","bidIv":"0.3392","askPrice":"743.6","askSize":"44.3","askIv":"1.4417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.73722423","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21274778","gamma":"0.00010704","vega":"6.26205667","theta":"-1.45728285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0939431Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18873.733986","indexPrice":"42277.92","markPriceIv":"0.6628","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89641","gamma":"0.0000163","vega":"30.02317671","theta":"-18.65374884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0939613Z {"topic":"tickers.BTC-26JAN24-38000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-38000-P","bidPrice":"820","bidSize":"4.46","bidIv":"0.6122","askPrice":"870","askSize":"4.49","askIv":"0.628","lastPrice":"745","highPrice24h":"795","lowPrice24h":"745","markPrice":"852.51422172","indexPrice":"42277.92","markPriceIv":"0.6226","underlyingPrice":"43049.63969568","openInterest":"82.48","turnover24h":"57362.69893942","volume24h":"1.32","totalVolume":"159","totalTurnover":"6306265","delta":"-0.1996968","gamma":"0.00003962","vega":"31.72282364","theta":"-38.97994506","predictedDeliveryPrice":"0","change24h":"-0.1902174"}}
2024-01-01T00:00:01.0944196Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6658","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.22066933","indexPrice":"42277.92","markPriceIv":"0.6296","underlyingPrice":"43625.33469971","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12391457","gamma":"0.0000195","vega":"34.11480049","theta":"-20.13423308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0944392Z {"topic":"tickers.ETH-23FEB24-3000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"813.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"714.47094027","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"669441","delta":"-0.78361627","gamma":"0.00047081","vega":"2.63860617","theta":"-1.71275363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0944400Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4148","askPrice":"11520","askSize":"16","askIv":"0.8002","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11336.26176802","indexPrice":"42277.92","markPriceIv":"0.689","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92152827","gamma":"0.00002213","vega":"14.08143727","theta":"-26.45827418","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0944404Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5362","askPrice":"142","askSize":"208.6","askIv":"0.7386","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.42225857","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74662237","gamma":"0.00209563","vega":"0.79889802","theta":"-5.63940613","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0944809Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.87533301","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41643519","gamma":"0.00037872","vega":"8.41307474","theta":"-0.74343359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0944975Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.33701074","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.059503","gamma":"0.00002028","vega":"2.55199358","theta":"-1.27748904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945002Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.3372","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.1313013","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99348363","gamma":"0.00015511","vega":"0.02525295","theta":"-0.80901114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945009Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1560","askSize":"16","askIv":"1.0246","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1487.73147628","indexPrice":"42277.92","markPriceIv":"0.6692","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95368436","gamma":"0.00003782","vega":"1.23942778","theta":"-41.47093354","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945099Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7145","askPrice":"1298.7","askSize":"120.4","askIv":"1.0756","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.32829651","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96363893","gamma":"0.00014957","vega":"0.48786723","theta":"-0.8387594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945171Z {"topic":"tickers.ETH-29MAR24-600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-600-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.97158461","indexPrice":"2281.55","markPriceIv":"1.2964","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00653228","gamma":"0.00001206","vega":"0.21497134","theta":"-0.15774098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945183Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067201049","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7563","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2254.41019675","indexPrice":"42277.92","markPriceIv":"0.5578","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8582436","gamma":"0.00011878","vega":"7.60596292","theta":"-90.89825233","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945191Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"40.7","bidSize":"107.4","bidIv":"0.6621","askPrice":"44.7","askSize":"76.7","askIv":"0.6874","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.64434443","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.73105483","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.17599472","gamma":"0.00062667","vega":"1.58311396","theta":"-2.10787603","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945314Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.625","askPrice":"315.1","askSize":"179.5","askIv":"0.8237","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.50936386","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79342479","gamma":"0.00098591","vega":"1.15940386","theta":"-3.64538357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945323Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.88587632","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49822842","gamma":"0.00014387","vega":"8.6024085","theta":"-2.04614097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945447Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067201049","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"374.9","askSize":"7.9","askIv":"3.2509","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.21712777","indexPrice":"2281.55","markPriceIv":"1.6024","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99891161","gamma":"0.00001098","vega":"0.0025094","theta":"-0.20104642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945591Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"974.8","bidSize":"36.2","bidIv":"0.3657","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.33356866","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54056511","gamma":"0.00023087","vega":"8.55798364","theta":"-1.26189833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945671Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.4504","askPrice":"22.9","askSize":"32.6","askIv":"0.4945","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.00268621","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43933132","gamma":"0.00596725","vega":"0.54436457","theta":"-9.77137634","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:01.0945726Z {"topic":"tickers.ETH-29MAR24-1500-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"34","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.99023647","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.73087678","openInterest":"413.4","turnover24h":"0","volume24h":"0","totalVolume":"446","totalTurnover":"926214","delta":"-0.06510012","gamma":"0.00015413","vega":"1.48864409","theta":"-0.59184596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945834Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3729","askPrice":"651.2","askSize":"37.8","askIv":"1.0166","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.11761746","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29230947","gamma":"0.00018447","vega":"7.40857967","theta":"-1.18356585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945887Z {"topic":"tickers.ETH-23FEB24-2250-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-2250-P","bidPrice":"176.2","bidSize":"65.8","bidIv":"0.6404","askPrice":"182.6","askSize":"11.9","askIv":"0.6591","lastPrice":"171.4","highPrice24h":"171.4","lowPrice24h":"171.4","markPrice":"178.82161064","indexPrice":"2281.55","markPriceIv":"0.6482","underlyingPrice":"2353.64394409","openInterest":"399.8","turnover24h":"301759.55472897","volume24h":"126.7","totalVolume":"483","totalTurnover":"1158672","delta":"-0.37993572","gamma":"0.00065294","vega":"3.42544857","theta":"-2.08135136","predictedDeliveryPrice":"0","change24h":"0.09871795"}}
2024-01-01T00:00:01.0945898Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1829","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.91059075","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00997868","gamma":"0.00005065","vega":"0.13796247","theta":"-0.38110803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0945983Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.88813129","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40384105","gamma":"0.00008653","vega":"8.35137397","theta":"-3.20646346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946016Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1271.99544509","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.64394409","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.90895431","gamma":"0.00024204","vega":"1.47356594","theta":"-1.03911226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946110Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6638","askPrice":"617.2","askSize":"127.6","askIv":"0.8738","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.19103956","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89539868","gamma":"0.00046519","vega":"0.94041752","theta":"-1.92782509","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946130Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"717","askSize":"8","askIv":"1.4706","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.60199759","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.99232011","gamma":"0.00008484","vega":"0.05278634","theta":"-0.60816849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946237Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8807","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.32909867","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.00914254","gamma":"0.00023313","vega":"0.03402033","theta":"-0.97686033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946264Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6405","askPrice":"530.9","askSize":"143.3","askIv":"0.7916","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.24065604","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81408496","gamma":"0.0006093","vega":"1.6384655","theta":"-2.32222132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946271Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6499","askPrice":"426.5","askSize":"132.8","askIv":"0.887","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.81176249","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.23353283","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87305705","gamma":"0.00068898","vega":"0.84524189","theta":"-2.77246636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946284Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6318","askPrice":"192.8","askSize":"290.1","askIv":"0.6926","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.21268572","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.04374446","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56852103","gamma":"0.00114786","vega":"2.03834739","theta":"-3.67048668","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:01.0946345Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067201049","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9629","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.32858838","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95994051","gamma":"0.00095352","vega":"0.11910784","theta":"-2.9275359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946427Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.30568117","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89864889","gamma":"0.00012631","vega":"2.07821943","theta":"-1.40756545","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946506Z {"topic":"tickers.ETH-23FEB24-2650-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-2650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"418.7","highPrice24h":"418.7","lowPrice24h":"417.8","markPrice":"427.18882983","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.64394409","openInterest":"178.3","turnover24h":"1191.17901244","volume24h":"0.5","totalVolume":"179","totalTurnover":"410199","delta":"-0.63374176","gamma":"0.00063145","vega":"3.38561815","theta":"-2.10243849","predictedDeliveryPrice":"0","change24h":"-0.17659784"}}
2024-01-01T00:00:01.0946573Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"517.6","bidSize":"48.8","bidIv":"0.3875","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.28129067","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53450779","gamma":"0.00040399","vega":"8.57029156","theta":"-0.72321678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0946692Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067201049","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.3","bidSize":"101.4","bidIv":"0.7527","askPrice":"11.1","askSize":"154.5","askIv":"0.8151","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15525654","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02998169","gamma":"0.00009629","vega":"0.61184427","theta":"-0.45031791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0948155Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.6662","askPrice":"420","askSize":"1.03","askIv":"0.6806","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.55849653","indexPrice":"42277.92","markPriceIv":"0.671","underlyingPrice":"42724.38641677","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14690906","gamma":"0.00004553","vega":"17.30967575","theta":"-51.23968677","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:01.0948172Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067201049","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6151","askPrice":"307.6","askSize":"215.5","askIv":"0.752","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.29041577","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71334812","gamma":"0.00096827","vega":"1.76551699","theta":"-3.26438723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0948179Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7193","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.67616122","indexPrice":"42277.92","markPriceIv":"0.7626","underlyingPrice":"44193.06060346","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02033244","gamma":"0.00000297","vega":"10.67457842","theta":"-4.6076478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0948348Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"1105","bidSize":"1.7","bidIv":"0","askPrice":"5455","askSize":"1.5","askIv":"0.6573","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5030.11392246","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52905663","gamma":"0.00004025","vega":"66.34206405","theta":"-36.87878812","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:01.0948511Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2402","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.82003562","indexPrice":"42277.92","markPriceIv":"0.6293","underlyingPrice":"44193.06060346","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06479011","gamma":"0.00000925","vega":"27.49666192","theta":"-9.79309907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0948679Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1195.39355226","indexPrice":"42277.92","markPriceIv":"0.5164","underlyingPrice":"45541.08841112","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12390694","gamma":"0.00001242","vega":"65.30509354","theta":"-9.40244089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0948883Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"12.45","askIv":"1.0834","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.54639161","indexPrice":"42277.92","markPriceIv":"0.9561","underlyingPrice":"42280.80199745","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02668136","gamma":"0.00001685","vega":"0.78852476","theta":"-37.6923567","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:01.0949119Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5766.54599556","indexPrice":"42277.92","markPriceIv":"0.5451","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50612572","gamma":"0.00003366","vega":"86.72220713","theta":"-26.75714455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0949243Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7904","askPrice":"20","askSize":"1","askIv":"0.9373","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.39439301","indexPrice":"42277.92","markPriceIv":"0.8258","underlyingPrice":"42483.40362373","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.0058661","gamma":"0.00000436","vega":"0.77141991","theta":"-7.35021443","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.0949288Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.6333","askPrice":"1610","askSize":"9.97","askIv":"0.6554","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.91517492","indexPrice":"42277.92","markPriceIv":"0.6436","underlyingPrice":"42724.38641677","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41799885","gamma":"0.00008061","vega":"29.39602809","theta":"-83.45972478","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:01.0949624Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5308","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2545.44366969","indexPrice":"42277.92","markPriceIv":"0.6534","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14370304","gamma":"0.00000865","vega":"90.82705729","theta":"-10.97615328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0949635Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.9497","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11390.7915175","indexPrice":"42277.92","markPriceIv":"0.7718","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95099441","gamma":"0.00001747","vega":"7.64064236","theta":"-26.01636863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0949648Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56088.48859692","indexPrice":"42277.92","markPriceIv":"0.8597","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95723938","gamma":"0.00000487","vega":"19.77597233","theta":"-9.62282897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0949653Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.1","bidSize":"48.1","bidIv":"0.5661","askPrice":"64.2","askSize":"48.1","askIv":"0.5973","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.68906951","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2290.99554921","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51201841","gamma":"0.00274415","vega":"0.99540821","theta":"-6.68602063","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:01.0949951Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.1","bidSize":"120","bidIv":"0.6445","askPrice":"177.3","askSize":"120","askIv":"0.6658","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.14311843","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49267825","gamma":"0.00099805","vega":"2.44088664","theta":"-3.14629236","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0949987Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.6","askSize":"21.4","askIv":"1.1504","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96308221","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.73105483","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00456937","gamma":"0.00002152","vega":"0.08165712","theta":"-0.16335566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950055Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.4","bidSize":"122.9","bidIv":"0.794","askPrice":"6.1","askSize":"125.6","askIv":"0.8456","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58477487","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.23353283","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897253","gamma":"0.00024993","vega":"0.34271548","theta":"-1.25649367","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:01.0950067Z {"topic":"tickers.ETH-29MAR24-1800-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"54.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"56.35656427","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.73087678","openInterest":"345.9","turnover24h":"0","volume24h":"0","totalVolume":"376","totalTurnover":"837558","delta":"-0.13689233","gamma":"0.00030968","vega":"2.57044855","theta":"-0.87822479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950132Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.6","bidSize":"55.4","bidIv":"0.5667","askPrice":"51.5","askSize":"55.4","askIv":"0.5961","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.13053697","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.44344679","gamma":"0.00271668","vega":"0.98584425","theta":"-6.62436727","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:01.0950314Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6557","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4134.57200197","indexPrice":"42277.92","markPriceIv":"0.5913","underlyingPrice":"43625.33469971","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47028397","gamma":"0.00004036","vega":"66.33395786","theta":"-36.76597954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950410Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2665","bidSize":"6.04","bidIv":"0.5954","askPrice":"2720","askSize":"0.05","askIv":"0.6076","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2714.35748783","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46543578","gamma":"0.00005782","vega":"45.07367076","theta":"-53.92357571","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:01.0950517Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8536","askPrice":"3000","askSize":"3","askIv":"1.9349","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.60374233","indexPrice":"42277.92","markPriceIv":"0.8111","underlyingPrice":"44193.06060346","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01438267","gamma":"0.00000208","vega":"7.94089968","theta":"-3.64537613","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:01.0950585Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9841.49414953","indexPrice":"42277.92","markPriceIv":"0.6136","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73633282","gamma":"0.00003194","vega":"54.47372433","theta":"-31.3326923","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950658Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067201049","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"19.95","bidIv":"0.7707","askPrice":"60","askSize":"7.44","askIv":"0.8584","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.83628449","indexPrice":"42277.92","markPriceIv":"0.7976","underlyingPrice":"42724.38641677","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01673416","gamma":"0.00000693","vega":"3.13132633","theta":"-11.01845776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950723Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"2.57","askIv":"0.661","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3096.69922812","indexPrice":"42277.92","markPriceIv":"0.5915","underlyingPrice":"43625.33469971","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.38959117","gamma":"0.0000389","vega":"63.95459927","theta":"-35.46019409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950735Z {"topic":"tickers.BTC-28JUN24-25000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-P-5676340033-1704067201049","data":{"symbol":"BTC-28JUN24-25000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"781.83731789","indexPrice":"42277.92","markPriceIv":"0.6794","underlyingPrice":"45541.08841112","openInterest":"0.94","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104568","delta":"-0.06714596","gamma":"0.000006","vega":"41.50339517","theta":"-7.86124332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950831Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067201049","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3738","askPrice":"4245","askSize":"16","askIv":"0.7325","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4162.89288036","indexPrice":"42277.92","markPriceIv":"0.6423","underlyingPrice":"42483.40362373","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89557277","gamma":"0.00006093","vega":"8.38339138","theta":"-62.12492278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950915Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5825","askPrice":"4075","askSize":"22.56","askIv":"0.6479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3974.45788808","indexPrice":"42277.92","markPriceIv":"0.6202","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63923317","gamma":"0.00006282","vega":"35.98346857","theta":"-60.86172263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0950923Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067201049","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0971","askPrice":"20","askSize":"12.5","askIv":"1.2291","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.18782244","indexPrice":"42277.92","markPriceIv":"1.0826","underlyingPrice":"42280.80199745","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01811684","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.0951035Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71094.91269285","indexPrice":"42277.92","markPriceIv":"0.8511","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80716238","gamma":"0.00000803","vega":"109.78860201","theta":"-17.28235878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0951046Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56540.08451453","indexPrice":"42277.92","markPriceIv":"0.8069","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77424572","gamma":"0.00000929","vega":"120.46900871","theta":"-17.97775081","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0951180Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"18.9","bidSize":"166.5","bidIv":"0.6896","askPrice":"22.3","askSize":"36.2","askIv":"0.7227","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.105353","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.73105483","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09544248","gamma":"0.00038956","vega":"1.03784112","theta":"-1.45728767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0951399Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6792","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.01240456","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9709464","gamma":"0.00051079","vega":"0.12112044","theta":"-1.84159576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0951521Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5504","askPrice":"5.1","askSize":"43.9","askIv":"0.6021","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.66990139","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09155248","gamma":"0.00152915","vega":"0.3006556","theta":"-3.79043774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955264Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51729.62184385","indexPrice":"42277.92","markPriceIv":"0.7905","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7603472","gamma":"0.00000981","vega":"124.53691001","theta":"-18.20654625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955283Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23854.96363058","indexPrice":"42277.92","markPriceIv":"0.6709","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61342833","gamma":"0.00001423","vega":"153.43468725","theta":"-19.03809388","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955493Z {"topic":"tickers.BTC-26JAN24-26000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-26000-P","bidPrice":"30","bidSize":"17.98","bidIv":"0.8448","askPrice":"75","askSize":"17.98","askIv":"0.9649","lastPrice":"55","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.53808913","indexPrice":"42277.92","markPriceIv":"0.8355","underlyingPrice":"43049.63969568","openInterest":"26.8","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"2574308","delta":"-0.0081722","gamma":"0.00000236","vega":"2.53296829","theta":"-4.17656174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955522Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80","bidSize":"134.9","bidIv":"0.643","askPrice":"84.8","askSize":"134.9","askIv":"0.6657","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.33444461","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29643295","gamma":"0.00086376","vega":"2.11612031","theta":"-2.73241186","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:01.0955531Z {"topic":"tickers.BTC-19JAN24-44000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-44000-P","bidPrice":"2855","bidSize":"26.09","bidIv":"0.5806","askPrice":"3095","askSize":"26.09","askIv":"0.6436","lastPrice":"3085","highPrice24h":"0","lowPrice24h":"0","markPrice":"2988.23276006","indexPrice":"42277.92","markPriceIv":"0.6157","underlyingPrice":"42884.56833224","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"858","delta":"-0.546604","gamma":"0.00006696","vega":"38.08113669","theta":"-63.94041972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955643Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6461","askPrice":"173.4","askSize":"402.2","askIv":"0.7268","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.52081727","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60813485","gamma":"0.00138472","vega":"1.56064595","theta":"-4.70281837","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:01.0955720Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067201049","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92318905","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818118","gamma":"0.00000232","vega":"0.48205221","theta":"-0.39862858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0955765Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.47957063","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.73087678","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54602599","gamma":"0.0005246","vega":"4.64701528","theta":"-1.69447679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0956180Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6265","askPrice":"125","askSize":"10.22","askIv":"0.7793","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"85.99754964","indexPrice":"42277.92","markPriceIv":"0.7261","underlyingPrice":"42884.56833224","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.03001213","gamma":"0.00000976","vega":"6.54182693","theta":"-12.95392325","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:01.0957355Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5232","askPrice":"122.6","askSize":"241.7","askIv":"0.7205","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.87961405","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69758872","gamma":"0.0023275","vega":"0.87106989","theta":"-6.03646357","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0957366Z {"topic":"tickers.ETH-29MAR24-1200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-P-5676340033-1704067201049","data":{"symbol":"ETH-29MAR24-1200-P","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.4502","askPrice":"500","askSize":"2","askIv":"3.1957","lastPrice":"35.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.17499726","indexPrice":"2281.55","markPriceIv":"0.8443","underlyingPrice":"2383.73087678","openInterest":"421.2","turnover24h":"0","volume24h":"0","totalVolume":"653","totalTurnover":"1083329","delta":"-0.03142273","gamma":"0.00007142","vega":"0.829109","theta":"-0.39619408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0957794Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6704","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3485.28789561","indexPrice":"42277.92","markPriceIv":"0.5334","underlyingPrice":"44193.06060346","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37251776","gamma":"0.00003264","vega":"82.26558551","theta":"-24.83473848","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0957913Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7905","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15181.31128182","indexPrice":"42277.92","markPriceIv":"0.7162","underlyingPrice":"43049.63969568","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93135488","gamma":"0.00001629","vega":"14.99962842","theta":"-21.20034408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0958034Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32862.6313777","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67962455","gamma":"0.00001249","vega":"143.44372944","theta":"-18.96188695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961255Z {"topic":"tickers.BTC-26JAN24-32000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-32000-P","bidPrice":"160","bidSize":"17.74","bidIv":"0.7042","askPrice":"210","askSize":"9.74","askIv":"0.7471","lastPrice":"220","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.68022241","indexPrice":"42277.92","markPriceIv":"0.7031","underlyingPrice":"43049.63969568","openInterest":"19.47","turnover24h":"0","volume24h":"0","totalVolume":"66","totalTurnover":"2620886","delta":"-0.04511768","gamma":"0.00001192","vega":"10.77282931","theta":"-14.94733458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961271Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067201049","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"550","bidSize":"1.8","bidIv":"0.6288","askPrice":"600","askSize":"5.56","askIv":"0.6483","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"570.29076646","indexPrice":"42277.92","markPriceIv":"0.6369","underlyingPrice":"43049.63969568","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14285883","gamma":"0.00003124","vega":"25.59166178","theta":"-32.16766884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961453Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067201049","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2464","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.27869805","indexPrice":"42277.92","markPriceIv":"1.0919","underlyingPrice":"46591.90977339","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01754107","gamma":"0.00000099","vega":"17.3611823","theta":"-3.50586606","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:01.0961459Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067201049","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.5","bidSize":"196.3","bidIv":"0.732","askPrice":"11.5","askSize":"38.4","askIv":"0.7812","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.28719138","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.73105483","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04900145","gamma":"0.00021755","vega":"0.62105014","theta":"-0.93444364","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:01.0961595Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067201049","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14212.03817448","indexPrice":"42277.92","markPriceIv":"0.6371","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83568243","gamma":"0.00002331","vega":"41.27871497","theta":"-24.654452","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961600Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.5842497","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88545908","gamma":"0.00176464","vega":"0.35382751","theta":"-4.54913182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961898Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067201049","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8630.89622866","indexPrice":"42277.92","markPriceIv":"0.5676","underlyingPrice":"44193.06060346","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61890119","gamma":"0.00003089","vega":"82.85115294","theta":"-26.61450183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961918Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.7","bidSize":"21","bidIv":"0.5273","askPrice":"24.7","askSize":"43.4","askIv":"0.5569","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.62737523","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34372276","gamma":"0.00382178","vega":"0.67260194","theta":"-7.59015821","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:01.0961925Z {"topic":"tickers.ETH-5JAN24-1600-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-P-5676340033-1704067201049","data":{"symbol":"ETH-5JAN24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.1","askIv":"1.3776","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.21263927","indexPrice":"2281.55","markPriceIv":"1.1918","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0023313","gamma":"0.00002449","vega":"0.01818633","theta":"-0.25008113","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961933Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067201049","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.856","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.55816615","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01163191","gamma":"0.00022246","vega":"0.0555752","theta":"-0.89025992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0961939Z {"topic":"tickers.BTC-2JAN24-39500-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-P-5676340033-1704067201049","data":{"symbol":"BTC-2JAN24-39500-P","bidPrice":"25","bidSize":"5.18","bidIv":"0.649","askPrice":"30","askSize":"18.42","askIv":"0.6718","lastPrice":"20","highPrice24h":"25","lowPrice24h":"15","markPrice":"21.69788108","indexPrice":"42277.92","markPriceIv":"0.6325","underlyingPrice":"42331.45237903","openInterest":"0.99","turnover24h":"69195.83006601","volume24h":"1.62","totalVolume":"2","totalTurnover":"72582","delta":"-0.03361233","gamma":"0.00004619","vega":"1.91229747","theta":"-45.35549838","predictedDeliveryPrice":"0","change24h":"-0.6"}}
2024-01-01T00:00:01.0962143Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067201049,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067201049","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1885","bidSize":"0.93","bidIv":"0.6066","askPrice":"1940","askSize":"2.43","askIv":"0.6213","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.43451429","indexPrice":"42277.92","markPriceIv":"0.6133","underlyingPrice":"42884.56833224","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41278089","gamma":"0.00006607","vega":"37.423024","theta":"-62.58544873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0962817Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.9","bidSize":"288.9","bidIv":"0.672","askPrice":"66.3","askSize":"288.9","askIv":"0.702","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.94416275","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.3274209","gamma":"0.00129545","vega":"1.46644214","theta":"-4.43834164","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:01.0963255Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067201049,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067201049","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6496","askPrice":"520.3","askSize":"124.3","askIv":"0.9476","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.52140594","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91366356","gamma":"0.00050286","vega":"0.63952635","theta":"-2.17461335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0995286Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5905","askPrice":"65","askSize":"0.45","askIv":"0.6703","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.45002827","indexPrice":"42277.92","markPriceIv":"0.6219","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05221885","gamma":"0.00005067","vega":"3.61756821","theta":"-48.20690099","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0995683Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12915.93610199","indexPrice":"42277.92","markPriceIv":"0.4776","underlyingPrice":"45541.08841112","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85088325","gamma":"0.00001524","vega":"74.13033603","theta":"-9.87028674","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0995762Z {"topic":"tickers.BTC-3JAN24-41250-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-41250-C","bidPrice":"1195","bidSize":"1","bidIv":"0.297","askPrice":"2180","askSize":"0.52","askIv":"1.1614","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1393.2424104","indexPrice":"42277.92","markPriceIv":"0.5123","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.75225524","gamma":"0.00018221","vega":"10.71643612","theta":"-117.62214828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0995915Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5621","askPrice":"375","askSize":"13.59","askIv":"0.5831","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"361.88741584","indexPrice":"42277.92","markPriceIv":"0.5744","underlyingPrice":"42483.40362373","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23868393","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:01.0996042Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5435","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.9108","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5515.70989664","indexPrice":"42277.92","markPriceIv":"0.6766","underlyingPrice":"42483.40362373","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.97198129","gamma":"0.00002053","vega":"2.97562742","theta":"-23.22989657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0996180Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18467.10357996","indexPrice":"42277.92","markPriceIv":"0.6044","underlyingPrice":"45541.08841112","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91305524","gamma":"0.00000821","vega":"50.51747009","theta":"-8.51267496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0996288Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.791051","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525709","gamma":"0.00000833","vega":"0.16176922","theta":"-0.12940838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0997285Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3215","bidSize":"16","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8433","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3285.46381992","indexPrice":"42277.92","markPriceIv":"1.2069","underlyingPrice":"42280.80199745","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.98717392","gamma":"0.00000716","vega":"0.42274507","theta":"-25.50933268","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:01.0997707Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.716","askPrice":"17.8","askSize":"200","askIv":"0.8267","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.56367398","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07968612","gamma":"0.00036861","vega":"0.76870362","theta":"-1.62555953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0997933Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"124.6","bidSize":"53.6","bidIv":"0.6466","askPrice":"129.5","askSize":"53.6","askIv":"0.6668","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.09442185","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45920101","gamma":"0.00098739","vega":"2.42852022","theta":"-3.14813169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0998058Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"77.8","bidSize":"65","bidIv":"0.6347","askPrice":"88.1","askSize":"64.2","askIv":"0.6869","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.64604395","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.04374446","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37866357","gamma":"0.00110363","vega":"1.97249308","theta":"-3.57488143","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:01.0998982Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067201059","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.4","bidSize":"111.8","bidIv":"0.3876","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36210978","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485353","gamma":"0.00442241","vega":"0.26728275","theta":"-5.66219164","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:01.0999595Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2505","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4889.42547205","indexPrice":"42277.92","markPriceIv":"0.6932","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35037653","gamma":"0.00001334","vega":"148.55848481","theta":"-19.0464906","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.0999714Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.393","askPrice":"145","askSize":"0.51","askIv":"0.4672","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"111.4454023","indexPrice":"42277.92","markPriceIv":"0.3978","underlyingPrice":"42280.80199745","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33407861","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:01.1000273Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6425","bidSize":"16","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0225","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6501.22880404","indexPrice":"42277.92","markPriceIv":"0.7243","underlyingPrice":"42483.40362373","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98371297","gamma":"0.00001213","vega":"1.88120717","theta":"-15.72010204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1000505Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1676.97777233","indexPrice":"42277.92","markPriceIv":"0.9706","underlyingPrice":"45541.08841112","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.1391389","gamma":"0.00000716","vega":"70.747863","theta":"-19.14373783","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1001193Z {"topic":"tickers.ETH-23FEB24-2450-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-2450-C","bidPrice":"188.5","bidSize":"50.9","bidIv":"0.6392","askPrice":"195","askSize":"50.9","askIv":"0.6573","lastPrice":"216","highPrice24h":"0","lowPrice24h":"0","markPrice":"192.79628902","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.64394409","openInterest":"81.7","turnover24h":"0","volume24h":"0","totalVolume":"134","totalTurnover":"325654","delta":"0.48535473","gamma":"0.00068046","vega":"3.58683126","theta":"-2.18980724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1003648Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.58503158","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73701388","gamma":"0.00015222","vega":"7.03549874","theta":"-1.29354785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1003756Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2239.57262424","indexPrice":"42277.92","markPriceIv":"0.5877","underlyingPrice":"44193.06060346","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.3141937","gamma":"0.00002778","vega":"77.1460921","theta":"-25.66292164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1003763Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3523","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.49193164","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97748484","gamma":"0.00042396","vega":"0.09784008","theta":"-1.44781656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1003771Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6388","askPrice":"215","askSize":"10.22","askIv":"0.7644","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.02283968","indexPrice":"42277.92","markPriceIv":"0.7087","underlyingPrice":"42884.56833224","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.05472012","gamma":"0.00001627","vega":"10.6486228","theta":"-20.58029001","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:01.1003899Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5265","askSize":"2.1","askIv":"1.0003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.62657913","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21349207","gamma":"0.00000883","vega":"116.66624587","theta":"-17.74561114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1004041Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8057","askPrice":"20","askSize":"1","askIv":"0.8371","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.51015951","indexPrice":"42277.92","markPriceIv":"0.8403","underlyingPrice":"42483.40362373","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01528281","gamma":"0.0000099","vega":"1.78127495","theta":"-17.26910856","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.1004343Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9584.13605162","indexPrice":"42277.92","markPriceIv":"0.5504","underlyingPrice":"44193.06060346","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.81401267","gamma":"0.00002239","vega":"58.22409558","theta":"-18.13682821","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:01.1004355Z {"topic":"tickers.BTC-26JAN24-33000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-33000-C","bidPrice":"10125","bidSize":"12","bidIv":"0.5554","askPrice":"10540","askSize":"12","askIv":"0.8532","lastPrice":"11435","highPrice24h":"0","lowPrice24h":"0","markPrice":"10261.64984269","indexPrice":"42277.92","markPriceIv":"0.6856","underlyingPrice":"43049.63969568","openInterest":"0.76","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"36251","delta":"0.94088205","gamma":"0.00001515","vega":"13.35438337","theta":"-18.06966128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1004443Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5883","askPrice":"2435","askSize":"1.9","askIv":"0.6497","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2294.62375958","indexPrice":"42277.92","markPriceIv":"0.6131","underlyingPrice":"42884.56833224","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51960102","gamma":"0.00006763","vega":"38.29677307","theta":"-64.027488","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:01.1004875Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3482","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4212.03159505","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.56995505","gamma":"0.00003987","vega":"65.493278","theta":"-36.28266724","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:01.1004898Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.703","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2968.91739362","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45200724","gamma":"0.00004","vega":"66.03666242","theta":"-36.76454642","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:01.1005719Z {"topic":"tickers.BTC-2JAN24-42000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-42000-C","bidPrice":"580","bidSize":"23.89","bidIv":"0.3857","askPrice":"740","askSize":"23.89","askIv":"0.5495","lastPrice":"650","highPrice24h":"650","lowPrice24h":"650","markPrice":"644.16745391","indexPrice":"42277.92","markPriceIv":"0.4521","underlyingPrice":"42331.45237903","openInterest":"0.2","turnover24h":"8447.18154479","volume24h":"0.2","totalVolume":"1","totalTurnover":"8448","delta":"0.61844195","gamma":"0.00032965","vega":"9.7536988","theta":"-165.3330823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1005749Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4964","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7936.58532524","indexPrice":"42277.92","markPriceIv":"0.3909","underlyingPrice":"45541.08841112","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72916963","gamma":"0.00002655","vega":"105.7024279","theta":"-11.5173897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1005758Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"11.76","bidIv":"0.6258","askPrice":"1130","askSize":"3.11","askIv":"0.6361","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1093.97021274","indexPrice":"42277.92","markPriceIv":"0.6256","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30599363","gamma":"0.00005835","vega":"33.7144993","theta":"-57.51629776","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:01.1005766Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.4311","askPrice":"593.6","askSize":"121.1","askIv":"0.8371","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.87197801","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.73105483","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.93854694","gamma":"0.00026661","vega":"0.74273517","theta":"-1.09059154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1005772Z {"topic":"tickers.ETH-5JAN24-2150-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2150-C","bidPrice":"149.1","bidSize":"20","bidIv":"0.5167","askPrice":"161.7","askSize":"150.7","askIv":"0.7219","lastPrice":"145.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.76391555","indexPrice":"2281.55","markPriceIv":"0.6328","underlyingPrice":"2290.99554921","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6928","delta":"0.83042249","gamma":"0.00159966","vega":"0.63067802","theta":"-4.60427676","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1005780Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1955","bidSize":"1.2","bidIv":"0.611","askPrice":"2030","askSize":"6.14","askIv":"0.6278","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1956.94828971","indexPrice":"42277.92","markPriceIv":"0.6117","underlyingPrice":"43049.63969568","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42280697","gamma":"0.00005644","vega":"44.39395972","theta":"-53.59275137","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:01.1005998Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5865.19782144","indexPrice":"42277.92","markPriceIv":"0.5951","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68954898","gamma":"0.00003559","vega":"58.86109655","theta":"-32.83436265","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1006157Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7078","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2484.74830179","indexPrice":"42277.92","markPriceIv":"0.5974","underlyingPrice":"43625.33469971","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39779229","gamma":"0.00003874","vega":"64.32341671","theta":"-36.02293467","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:01.1006332Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"746.37863325","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"43625.33469971","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14960675","gamma":"0.00002174","vega":"38.80826064","theta":"-23.36254824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1006683Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"290","bidSize":"14.47","bidIv":"0.4581","askPrice":"325","askSize":"2.72","askIv":"0.4943","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"293.34305515","indexPrice":"42277.92","markPriceIv":"0.4617","underlyingPrice":"42331.45237903","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.36741791","gamma":"0.00031896","vega":"9.63792785","theta":"-166.83898555","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:01.1006934Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6389","askPrice":"565","askSize":"5.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.85350045","indexPrice":"42277.92","markPriceIv":"0.6517","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16402122","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:01.1007676Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12912.20330391","indexPrice":"42277.92","markPriceIv":"0.5883","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89622121","gamma":"0.0000141","vega":"39.19845664","theta":"-13.05156922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1007738Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15809.93572307","indexPrice":"42277.92","markPriceIv":"0.7014","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96306925","gamma":"0.00000691","vega":"13.46314963","theta":"-8.85276682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1010019Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1110","bidSize":"16","bidIv":"0.3064","askPrice":"1360","askSize":"16","askIv":"0.6831","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1208.13272274","indexPrice":"42277.92","markPriceIv":"0.4847","underlyingPrice":"42331.45237903","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81544825","gamma":"0.00021495","vega":"6.81908117","theta":"-123.93129905","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1010054Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.621","askPrice":"115","askSize":"0.48","askIv":"0.6579","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.66387327","indexPrice":"42277.92","markPriceIv":"0.6605","underlyingPrice":"42483.40362373","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08555473","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1010063Z {"topic":"tickers.ETH-29MAR24-1550-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-1550-C","bidPrice":"830.1","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"760.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"864.00127782","indexPrice":"2281.55","markPriceIv":"0.6828","underlyingPrice":"2383.73087678","openInterest":"530.6","turnover24h":"0","volume24h":"0","totalVolume":"597","totalTurnover":"1179545","delta":"0.92639495","gamma":"0.0001743","vega":"1.63633872","theta":"-0.63235249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1010401Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3787.88936514","indexPrice":"42277.92","markPriceIv":"0.7547","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27386106","gamma":"0.00001101","vega":"133.50202832","theta":"-18.63437173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1010416Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6557","askPrice":"735","askSize":"3.77","askIv":"0.6723","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"730.43167905","indexPrice":"42277.92","markPriceIv":"0.6707","underlyingPrice":"42724.38641677","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25529354","gamma":"0.00006364","vega":"24.18796994","theta":"-71.56899138","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:01.1011108Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6646","askPrice":"45.2","askSize":"114.7","askIv":"0.7235","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.97198922","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.04374446","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21445219","gamma":"0.00080819","vega":"1.51307238","theta":"-2.87249203","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:01.1011365Z {"topic":"tickers.ETH-29MAR24-1700-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-1700-C","bidPrice":"708.8","bidSize":"20","bidIv":"0.5366","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"657.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"727.2252698","indexPrice":"2281.55","markPriceIv":"0.6311","underlyingPrice":"2383.73087678","openInterest":"355.2","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"810616","delta":"0.89326519","gamma":"0.00024864","vega":"2.1577247","theta":"-0.77076508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1011475Z {"topic":"tickers.ETH-29MAR24-1300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-1300-C","bidPrice":"929.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1101.18715928","indexPrice":"2281.55","markPriceIv":"0.7924","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95997104","gamma":"0.0000928","vega":"1.01112214","theta":"-0.45348753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1013365Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3288","askPrice":"675.8","askSize":"28.6","askIv":"0.8419","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.42066808","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52440948","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1013609Z {"topic":"tickers.ETH-23FEB24-2100-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-2100-C","bidPrice":"355.2","bidSize":"20","bidIv":"0.6019","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"408","highPrice24h":"0","lowPrice24h":"0","markPrice":"370.59287728","indexPrice":"2281.55","markPriceIv":"0.6532","underlyingPrice":"2353.64394409","openInterest":"279","turnover24h":"0","volume24h":"0","totalVolume":"322","totalTurnover":"746668","delta":"0.71955632","gamma":"0.00057325","vega":"3.03089579","theta":"-1.85603678","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1014617Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51","bidSize":"87.3","bidIv":"0.6848","askPrice":"55","askSize":"58.7","askIv":"0.7062","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.74905704","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.73105483","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23442389","gamma":"0.00071688","vega":"1.87795732","theta":"-2.59289623","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:01.1014638Z {"topic":"tickers.ETH-23FEB24-3200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-3200-C","bidPrice":"45.3","bidSize":"62.8","bidIv":"0.6989","askPrice":"50.4","askSize":"76.7","askIv":"0.7223","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"48.1351895","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.64394409","openInterest":"232.9","turnover24h":"0","volume24h":"0","totalVolume":"248","totalTurnover":"587083","delta":"0.16048597","gamma":"0.00038055","vega":"2.19339884","theta":"-1.46424345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1014648Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.56686968","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4872549","gamma":"0.00016157","vega":"8.59810298","theta":"-1.8200944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1015271Z {"topic":"tickers.BTC-3JAN24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-40000-C","bidPrice":"2210","bidSize":"1","bidIv":"0","askPrice":"3540","askSize":"0.46","askIv":"1.6315","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2463.8542267","indexPrice":"42277.92","markPriceIv":"0.5537","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90807955","gamma":"0.00008793","vega":"5.58967716","theta":"-66.31028311","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1015380Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6189","askPrice":"45","askSize":"24.63","askIv":"0.6526","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.03941491","indexPrice":"42277.92","markPriceIv":"0.6267","underlyingPrice":"42331.45237903","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05518933","gamma":"0.00006958","vega":"2.8537087","theta":"-67.06297305","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:01.1015593Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"46.7","askIv":"0.8364","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86869442","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01776805","gamma":"0.00031769","vega":"0.08003561","theta":"-1.29293114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1015611Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15471.05202117","indexPrice":"42277.92","markPriceIv":"0.6141","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78968588","gamma":"0.00001172","vega":"115.64716822","theta":"-13.13443517","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1015740Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2380.10627241","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967221","gamma":"0.00000612","vega":"1.05854506","theta":"-0.7282144","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1015898Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.64841248","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80935382","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1016133Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067201059","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6194","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"132.04389877","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98894177","gamma":"0.00016252","vega":"0.02006183","theta":"-0.86807228","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:01.1016246Z {"topic":"tickers.ETH-5JAN24-2200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2200-C","bidPrice":"105.9","bidSize":"20","bidIv":"0.4821","askPrice":"123","askSize":"216.2","askIv":"0.6973","lastPrice":"203.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"115.25711682","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2290.99554921","openInterest":"15.1","turnover24h":"0","volume24h":"0","totalVolume":"48","totalTurnover":"105078","delta":"0.74181325","gamma":"0.00214432","vega":"0.80677241","theta":"-5.62064419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1016595Z {"topic":"tickers.ETH-23FEB24-3800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-3800-C","bidPrice":"18","bidSize":"89.5","bidIv":"0.7614","askPrice":"22.3","askSize":"82.1","askIv":"0.7962","lastPrice":"20.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"19.21926384","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.64394409","openInterest":"39.3","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"94631","delta":"0.06991335","gamma":"0.00019321","vega":"1.20684634","theta":"-0.87311551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1016810Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2409","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28861355","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2290.99554921","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00351218","gamma":"0.00003796","vega":"0.02631785","theta":"-0.33787732","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:01.1017067Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6737","askPrice":"228.6","askSize":"49.6","askIv":"0.799","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.43003098","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.73087678","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.38132481","gamma":"0.00046926","vega":"4.46963608","theta":"-1.75244322","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:01.1017075Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"14.91","bidIv":"0.606","askPrice":"1755","askSize":"13.11","askIv":"0.6352","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.93672446","indexPrice":"42277.92","markPriceIv":"0.6162","underlyingPrice":"42884.56833224","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42124204","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:01.1017193Z {"topic":"tickers.BTC-26JAN24-38500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-38500-C","bidPrice":"5320","bidSize":"12","bidIv":"0.5579","askPrice":"5810","askSize":"12","askIv":"0.7023","lastPrice":"6545","highPrice24h":"0","lowPrice24h":"0","markPrice":"5520.07528326","indexPrice":"42277.92","markPriceIv":"0.6188","underlyingPrice":"43049.63969568","openInterest":"10.11","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"1224052","delta":"0.77836789","gamma":"0.00004238","vega":"33.72377831","theta":"-41.1853431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1017203Z {"topic":"tickers.ETH-23FEB24-2300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-2300-C","bidPrice":"244.3","bidSize":"20","bidIv":"0.6113","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"224","highPrice24h":"0","lowPrice24h":"0","markPrice":"257.13632207","indexPrice":"2281.55","markPriceIv":"0.648","underlyingPrice":"2353.64394409","openInterest":"20","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"47372","delta":"0.5858671","gamma":"0.00066844","vega":"3.50578611","theta":"-2.12958065","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1017349Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5515","askPrice":"4270","askSize":"20.99","askIv":"0.6958","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4018.54552036","indexPrice":"42277.92","markPriceIv":"0.6197","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71594908","gamma":"0.00005692","vega":"32.57806449","theta":"-55.05795538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1017648Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5243","askPrice":"5000","askSize":"0.06","askIv":"0.8909","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2356.93711703","indexPrice":"42277.92","markPriceIv":"0.6513","underlyingPrice":"45541.08841112","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23771215","gamma":"0.00001488","vega":"98.71062737","theta":"-17.9224901","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1017937Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2907","askPrice":"147.7","askSize":"7.8","askIv":"1.3785","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.73068144","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8156582","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1018018Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.4","bidSize":"303.7","bidIv":"0.6773","askPrice":"51.9","askSize":"303.7","askIv":"0.702","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.62675226","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.3012834","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:01.1018112Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.8092381","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46563191","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1018268Z {"topic":"tickers.ETH-29MAR24-800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-800-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.94914909","indexPrice":"2281.55","markPriceIv":"1.1098","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98848267","gamma":"0.00002316","vega":"0.35344737","theta":"-0.22202154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1018424Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.1","bidSize":"61.1","bidIv":"0.7188","askPrice":"32.8","askSize":"92.8","askIv":"0.7452","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.70292606","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.73105483","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14796739","gamma":"0.00051197","vega":"1.41385188","theta":"-2.05789469","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:01.1019265Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5376","askPrice":"332.9","askSize":"132.2","askIv":"0.8308","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.76603447","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.23353283","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87614977","gamma":"0.00068135","vega":"0.83081413","theta":"-2.70861285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1019434Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.5","bidSize":"46.7","bidIv":"0.5462","askPrice":"5.8","askSize":"7.5","askIv":"0.6673","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38847723","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08584189","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1019642Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.5997","askPrice":"339.8","askSize":"153.1","askIv":"0.7406","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.26058365","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.73105483","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78810052","gamma":"0.000711","vega":"1.77296184","theta":"-2.33018056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1019777Z {"topic":"tickers.ETH-5JAN24-1800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-1800-C","bidPrice":"484.3","bidSize":"7.8","bidIv":"0","askPrice":"497.1","askSize":"8.6","askIv":"1.3411","lastPrice":"462.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"491.78449312","indexPrice":"2281.55","markPriceIv":"0.9641","underlyingPrice":"2290.99554921","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5576","delta":"0.99058069","gamma":"0.00010511","vega":"0.06314225","theta":"-0.70238419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1019915Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3307","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.33658868","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.73105483","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99257204","gamma":"0.00003519","vega":"0.12565607","theta":"-0.23650148","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:01.1020540Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067201059","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.2","bidSize":"265.8","bidIv":"0.4593","askPrice":"20.9","askSize":"61.1","askIv":"0.5096","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.52369733","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41193191","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:01.1020671Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.1675028","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09109187","gamma":"0.00011237","vega":"1.92139219","theta":"-1.35235123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021058Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"11.11","bidIv":"0.6453","askPrice":"1260","askSize":"5","askIv":"0.661","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.17980481","indexPrice":"42277.92","markPriceIv":"0.6528","underlyingPrice":"42724.38641677","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38323046","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021370Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25280.41326267","indexPrice":"42277.92","markPriceIv":"0.8373","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794539","gamma":"0.00000173","vega":"6.8172004","theta":"-3.23080222","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021559Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8434","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"447.9475186","indexPrice":"42277.92","markPriceIv":"0.7902","underlyingPrice":"44193.06060346","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.06832259","gamma":"0.00000768","vega":"28.6501631","theta":"-12.81350673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021756Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1962.85792314","indexPrice":"42277.92","markPriceIv":"0.8074","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17855144","gamma":"0.00001013","vega":"83.33220453","theta":"-18.75781252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021849Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3025","askSize":"1.3","askIv":"0.7436","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.21269433","indexPrice":"42277.92","markPriceIv":"0.6019","underlyingPrice":"44193.06060346","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.2772984","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1021932Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5814","askPrice":"459.5","askSize":"127.1","askIv":"0.7753","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.55559471","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.73105483","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88205209","gamma":"0.00046302","vega":"1.2093133","theta":"-1.66472427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1023520Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.1","bidSize":"15.8","bidIv":"0.6105","askPrice":"19.1","askSize":"122.4","askIv":"0.6382","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.11693104","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2290.99554921","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21156399","gamma":"0.00185617","vega":"0.7225657","theta":"-5.20837194","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:01.1023538Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7014","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3541.76596838","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"43625.33469971","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.50985167","gamma":"0.00004043","vega":"66.49829335","theta":"-36.88284526","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:01.1023544Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8695","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.9339","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8805.9680259","indexPrice":"42277.92","markPriceIv":"0.7467","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96417609","gamma":"0.00001402","vega":"5.92901186","theta":"-19.5313433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1023750Z {"topic":"tickers.BTC-26JAN24-35500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-35500-C","bidPrice":"7830","bidSize":"12","bidIv":"0.5724","askPrice":"8260","askSize":"12","askIv":"0.7651","lastPrice":"8310","highPrice24h":"0","lowPrice24h":"0","markPrice":"7981.95126847","indexPrice":"42277.92","markPriceIv":"0.6487","underlyingPrice":"43049.63969568","openInterest":"1.47","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"75159","delta":"0.88757876","gamma":"0.00002596","vega":"21.6610393","theta":"-27.73229864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025165Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6941","askPrice":"295","askSize":"7.93","askIv":"0.7147","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.40377281","indexPrice":"42277.92","markPriceIv":"0.7146","underlyingPrice":"42724.38641677","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.11773773","gamma":"0.00003669","vega":"14.85814362","theta":"-46.84009412","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.1025183Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.47255408","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5468651","gamma":"0.00010947","vega":"8.54306765","theta":"-2.65218742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025263Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13802.72116983","indexPrice":"42277.92","markPriceIv":"0.6008","underlyingPrice":"44193.06060346","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91109638","gamma":"0.00001232","vega":"34.98430392","theta":"-11.89667838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025318Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.8","bidSize":"201.6","bidIv":"0.4927","askPrice":"48","askSize":"201.6","askIv":"0.5786","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.04377627","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55587413","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025323Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6323","askPrice":"144","askSize":"405.4","askIv":"0.7141","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.75435623","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.23353283","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60344238","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025381Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8342.93299405","indexPrice":"42277.92","markPriceIv":"0.6077","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.5502187","gamma":"0.00001625","vega":"158.67507795","theta":"-17.83265021","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1025461Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.9","bidSize":"311.5","bidIv":"0.6815","askPrice":"46.9","askSize":"311.5","askIv":"0.7111","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03690869","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27475181","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:01.1025613Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5723","askPrice":"44.6","askSize":"60.3","askIv":"0.5989","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.27464584","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2290.99554921","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42111433","gamma":"0.00267686","vega":"0.97633401","theta":"-6.59381988","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:01.1025785Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"665.03622688","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50880365","gamma":"0.00013693","vega":"8.60039864","theta":"-2.14878188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1027110Z {"topic":"tickers.ETH-29MAR24-1900-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-1900-C","bidPrice":"561.4","bidSize":"20","bidIv":"0.5946","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"641.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.79643858","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.73087678","openInterest":"340","turnover24h":"0","volume24h":"0","totalVolume":"421","totalTurnover":"943793","delta":"0.82495427","gamma":"0.00037722","vega":"3.02333541","theta":"-0.99742428","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1027500Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8111.9142262","indexPrice":"42277.92","markPriceIv":"0.5393","underlyingPrice":"44193.06060346","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.75858496","gamma":"0.0000266","vega":"67.80227434","theta":"-20.69730133","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1027612Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067201059","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.7","bidSize":"20","bidIv":"0.5198","askPrice":"18.5","askSize":"46.7","askIv":"0.5822","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.28977361","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27206093","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:01.1027619Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1399.98405798","indexPrice":"42277.92","markPriceIv":"0.6376","underlyingPrice":"44193.06060346","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.20663158","gamma":"0.0000206","vega":"62.06182998","theta":"-22.39546033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1027768Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.2","bidSize":"68.8","bidIv":"0.7159","askPrice":"5.7","askSize":"200","askIv":"0.7644","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84716395","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2290.99554921","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06256881","gamma":"0.00066831","vega":"0.30726445","theta":"-2.61585829","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:01.1027773Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.18201897","indexPrice":"42277.92","markPriceIv":"0.9347","underlyingPrice":"44193.06060346","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02603235","gamma":"0.00000298","vega":"13.14423614","theta":"-6.95402202","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1029046Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.5602","askPrice":"3770","askSize":"20.57","askIv":"0.7358","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3554.25151897","indexPrice":"42277.92","markPriceIv":"0.6505","underlyingPrice":"42724.38641677","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73621656","gamma":"0.00006674","vega":"24.60007131","theta":"-70.59121102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1029059Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7552","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.0957314","indexPrice":"42277.92","markPriceIv":"0.6731","underlyingPrice":"43625.33469971","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08669172","gamma":"0.00001408","vega":"26.33133085","theta":"-16.61566961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1029179Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27661.60187386","indexPrice":"42277.92","markPriceIv":"0.8015","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94187944","gamma":"0.00000362","vega":"46.58126408","theta":"-6.905321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1029407Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"12.48","bidIv":"0.4895","askPrice":"100","askSize":"1","askIv":"0.5156","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"104.93529658","indexPrice":"42277.92","markPriceIv":"0.5245","underlyingPrice":"42331.45237903","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15252024","gamma":"0.00017571","vega":"6.03153284","theta":"-118.6255224","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:01.1031888Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167","bidSize":"36.9","bidIv":"0.6403","askPrice":"172","askSize":"44.5","askIv":"0.661","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.57102459","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55695338","gamma":"0.00099147","vega":"2.41637769","theta":"-3.10389565","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:01.1032534Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17524.5440027","indexPrice":"42277.92","markPriceIv":"0.5812","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90514468","gamma":"0.00000911","vega":"53.88927538","theta":"-8.73162223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1032652Z {"topic":"tickers.BTC-2JAN24-40000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-40000-C","bidPrice":"2255","bidSize":"16","bidIv":"0","askPrice":"2495","askSize":"16","askIv":"0.8848","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2365.39501312","indexPrice":"42277.92","markPriceIv":"0.5862","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94704825","gamma":"0.00007199","vega":"2.76187381","theta":"-60.70576324","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1032773Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7211","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1846.90445958","indexPrice":"42277.92","markPriceIv":"0.6056","underlyingPrice":"43625.33469971","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31771225","gamma":"0.00003532","vega":"59.44747324","theta":"-33.74580187","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:01.1032900Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5911","askPrice":"4015","askSize":"0.05","askIv":"0.6517","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3825.2147763","indexPrice":"42277.92","markPriceIv":"0.6071","underlyingPrice":"43049.63969568","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.64975545","gamma":"0.00005382","vega":"42.01720365","theta":"-50.34325879","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:01.1033654Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23236.74350675","indexPrice":"42277.92","markPriceIv":"0.7342","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9434738","gamma":"0.00000485","vega":"36.28305229","theta":"-7.42685685","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1033683Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32263.70219076","indexPrice":"42277.92","markPriceIv":"0.9202","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9661481","gamma":"0.00000204","vega":"30.14165806","theta":"-5.1299759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1033693Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6470","askSize":"2.2","askIv":"0.7602","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3120.95112216","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35279657","gamma":"0.00002375","vega":"118.57003057","theta":"-16.20220701","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1033707Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067201059","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"120","bidSize":"12.88","bidIv":"0.4853","askPrice":"145","askSize":"5.4","askIv":"0.5214","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.99307699","indexPrice":"42277.92","markPriceIv":"0.5059","underlyingPrice":"42331.45237903","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19066455","gamma":"0.00021015","vega":"6.95776694","theta":"-131.97507182","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:01.1033717Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.724","askPrice":"180","askSize":"9.74","askIv":"0.7405","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.457522","indexPrice":"42277.92","markPriceIv":"0.7346","underlyingPrice":"43049.63969568","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05272286","gamma":"0.00001292","vega":"12.20039996","theta":"-17.68830639","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:01.1033846Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.63","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.75970011","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99649005","gamma":"0.00002383","vega":"0.04280207","theta":"-0.20555582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1033873Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7237.18406527","indexPrice":"42277.92","markPriceIv":"0.3832","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.7002531","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1033936Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.4","bidSize":"27.9","bidIv":"0.7815","askPrice":"17.7","askSize":"171.7","askIv":"0.8183","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.70375654","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.73105483","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07752594","gamma":"0.00029785","vega":"0.88835242","theta":"-1.39648932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1034032Z {"topic":"tickers.BTC-26JAN24-37000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-37000-C","bidPrice":"6530","bidSize":"12","bidIv":"0.5659","askPrice":"6995","askSize":"12","askIv":"0.7315","lastPrice":"7640","highPrice24h":"0","lowPrice24h":"0","markPrice":"6703.02704126","indexPrice":"42277.92","markPriceIv":"0.6317","underlyingPrice":"43049.63969568","openInterest":"18.63","turnover24h":"0","volume24h":"0","totalVolume":"73","totalTurnover":"2661528","delta":"0.83970771","gamma":"0.00003401","vega":"27.62806287","theta":"-34.44209928","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1034170Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8697.48764439","indexPrice":"42277.92","markPriceIv":"0.6139","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82522757","gamma":"0.00002517","vega":"42.94528539","theta":"-24.71545208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1034301Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067201059","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4336","askPrice":"9270","askSize":"16","askIv":"0.8462","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9055.56174637","indexPrice":"42277.92","markPriceIv":"0.6888","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9430698","gamma":"0.00001727","vega":"10.98654323","theta":"-20.63840555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1034727Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6227","askPrice":"1295","askSize":"6.93","askIv":"0.6341","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1259.51798028","indexPrice":"42277.92","markPriceIv":"0.6254","underlyingPrice":"43049.63969568","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30325454","gamma":"0.00004927","vega":"39.62324835","theta":"-48.90471789","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:01.1034838Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6333","askPrice":"820","askSize":"11.42","askIv":"0.6455","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.52735326","indexPrice":"42277.92","markPriceIv":"0.6441","underlyingPrice":"43049.63969568","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2125507","gamma":"0.00003974","vega":"32.91657397","theta":"-41.83990485","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:01.1034852Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6228","askPrice":"20","askSize":"0.52","askIv":"0.7878","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"12.92459434","indexPrice":"42277.92","markPriceIv":"0.7266","underlyingPrice":"42280.80199745","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.03539629","gamma":"0.00002801","vega":"0.99640329","theta":"-36.19623915","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:01.1034988Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4956","askPrice":"1620","askSize":"21.87","askIv":"0.5787","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1539.04432017","indexPrice":"42277.92","markPriceIv":"0.5319","underlyingPrice":"42483.40362373","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66720449","gamma":"0.00014761","vega":"16.81927767","theta":"-103.21525637","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:01.1035408Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35844.28804699","indexPrice":"42277.92","markPriceIv":"1.2591","underlyingPrice":"45541.08841112","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457523","gamma":"0.00000097","vega":"12.38152377","theta":"-4.34637725","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1035529Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21359.58297691","indexPrice":"42277.92","markPriceIv":"0.7403","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97589559","gamma":"0.00000353","vega":"12.3231824","theta":"-5.16330111","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1035682Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"465","bidSize":"14.84","bidIv":"0.4654","askPrice":"550","askSize":"2.31","askIv":"0.5296","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"519.59282283","indexPrice":"42277.92","markPriceIv":"0.5068","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.4234507","gamma":"0.00022805","vega":"13.26901755","theta":"-144.08058542","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:01.1035804Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"70","bidSize":"2.58","bidIv":"0.5382","askPrice":"120","askSize":"0.46","askIv":"0.6212","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.30951152","indexPrice":"42277.92","markPriceIv":"0.5782","underlyingPrice":"42382.1027606","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10120432","gamma":"0.00009038","vega":"5.9988322","theta":"-74.31530996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1036010Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.83","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10373.87193368","indexPrice":"42277.92","markPriceIv":"0.5579","underlyingPrice":"44193.06060346","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83818742","gamma":"0.00002021","vega":"53.28784218","theta":"-16.82691625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037008Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.1908311","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.67408689","gamma":"0.00022786","vega":"7.76983832","theta":"-1.05392329","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037021Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.786","askPrice":"90","askSize":"7.3","askIv":"0.8303","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.62965365","indexPrice":"42277.92","markPriceIv":"0.8008","underlyingPrice":"42724.38641677","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.0323316","gamma":"0.00001201","vega":"5.44943676","theta":"-19.25043314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037026Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.9","bidSize":"205.6","bidIv":"0.5825","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74397773","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35858364","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:01.1037031Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8243","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2226.43385395","indexPrice":"42277.92","markPriceIv":"0.6955","underlyingPrice":"45541.08841112","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.2177575","gamma":"0.00001326","vega":"93.95608799","theta":"-18.21813296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037036Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"12.48","askIv":"1.2322","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.75887003","indexPrice":"42277.92","markPriceIv":"1.0465","underlyingPrice":"42280.80199745","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01054725","gamma":"0.00000696","vega":"0.3567164","theta":"-18.66443518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037334Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.1","bidSize":"59.3","bidIv":"0.6503","askPrice":"112","askSize":"57.4","askIv":"0.6709","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.83991873","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41346546","gamma":"0.00096186","vega":"2.38363867","theta":"-3.1133431","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:01.1037340Z {"topic":"tickers.BTC-3JAN24-42000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-42000-C","bidPrice":"725","bidSize":"1","bidIv":"0.38","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"884.41838034","indexPrice":"42277.92","markPriceIv":"0.5026","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5969604","gamma":"0.00022732","vega":"13.11738591","theta":"-141.25911773","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037344Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"2.25","bidIv":"0.5339","askPrice":"795","askSize":"8.17","askIv":"0.5559","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"762.69767299","indexPrice":"42277.92","markPriceIv":"0.5388","underlyingPrice":"42483.40362373","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42958037","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:01.1037405Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067201059","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"260","bidSize":"12.88","bidIv":"0.4944","askPrice":"330","askSize":"12.88","askIv":"0.5564","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"292.00343665","indexPrice":"42277.92","markPriceIv":"0.5232","underlyingPrice":"42382.1027606","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27374996","gamma":"0.0001878","vega":"11.28148593","theta":"-126.47006861","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037483Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.81584368","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426825","gamma":"0.00003129","vega":"3.37704659","theta":"-1.45021015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037490Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0877","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.83779747","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97428479","gamma":"0.00012953","vega":"0.31034715","theta":"-0.75402636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1037532Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10302.76933915","indexPrice":"42277.92","markPriceIv":"0.4273","underlyingPrice":"45541.08841112","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80040362","gamma":"0.00002051","vega":"89.25387312","theta":"-10.63130484","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1038946Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067201059","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"1.9","bidSize":"110.4","bidIv":"0.7648","askPrice":"3.6","askSize":"200","askIv":"0.8539","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61241349","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2290.99554921","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03396254","gamma":"0.00037448","vega":"0.18817687","theta":"-1.75093272","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:01.1039359Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.621","askPrice":"202.4","askSize":"248.9","askIv":"0.6843","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.75025606","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66033005","gamma":"0.00106152","vega":"1.89952066","theta":"-3.44679833","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1039375Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067201059","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6313","askPrice":"7.3","askSize":"417.9","askIv":"1.0358","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19379757","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01969308","gamma":"0.00010104","vega":"0.24782551","theta":"-0.61639374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1039681Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067201059","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8226","askPrice":"6.9","askSize":"65","askIv":"0.8668","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37137955","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.23353283","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04147841","gamma":"0.00026405","vega":"0.36051011","theta":"-1.31602511","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:01.1039702Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18462.77119572","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"44193.06060346","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96021832","gamma":"0.00000581","vega":"18.65154073","theta":"-7.17809577","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1039857Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067201059","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7436.28860478","indexPrice":"42277.92","markPriceIv":"0.5359","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72775491","gamma":"0.0000285","vega":"72.18176651","theta":"-21.89303016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1039872Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"490","bidSize":"16","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8119","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"597.71260558","indexPrice":"42277.92","markPriceIv":"0.4921","underlyingPrice":"42280.80199745","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.8032574","gamma":"0.00014697","vega":"3.54166846","theta":"-87.14185502","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:01.1039997Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2562.60640506","indexPrice":"42277.92","markPriceIv":"0.8644","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18405469","gamma":"0.00000768","vega":"106.67695458","theta":"-17.05467225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040005Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"5","bidSize":"11.45","bidIv":"0.3869","askPrice":"40","askSize":"11.45","askIv":"0.6032","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.34060203","indexPrice":"42277.92","markPriceIv":"0.5516","underlyingPrice":"42280.80199745","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08776568","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:01.1040135Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27095.83524769","indexPrice":"42277.92","markPriceIv":"0.8582","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96028044","gamma":"0.00000313","vega":"27.34936679","theta":"-6.54349835","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040208Z {"topic":"tickers.BTC-26JAN24-28000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-C-6073760696-1704067201059","data":{"symbol":"BTC-26JAN24-28000-C","bidPrice":"15000","bidSize":"12","bidIv":"0","askPrice":"15370","askSize":"12","askIv":"1.114","lastPrice":"16225","highPrice24h":"0","lowPrice24h":"0","markPrice":"15099.02954851","indexPrice":"42277.92","markPriceIv":"0.7863","underlyingPrice":"43049.63969568","openInterest":"10.56","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"796659","delta":"0.98538017","gamma":"0.00000416","vega":"4.20127737","theta":"-6.5194462","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040264Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4674","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.59566957","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.73087678","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.605653","gamma":"0.0005637","vega":"4.5131534","theta":"-1.48738984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040351Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13920.28346075","indexPrice":"42277.92","markPriceIv":"0.6734","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9432796","gamma":"0.00001016","vega":"19.00440976","theta":"-11.99689486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040456Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067201059","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6947","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.64530374","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80798094","gamma":"0.00389977","vega":"0.37706015","theta":"-7.17351708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1040597Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067201059","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5215","askPrice":"5.6","askSize":"428.2","askIv":"0.5849","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.72277426","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.04113409","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12578906","gamma":"0.00269874","vega":"0.28543463","theta":"-5.94022814","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:01.1040752Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1324","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.74962937","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.73087678","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13124554","gamma":"0.00016732","vega":"2.49708574","theta":"-1.53401367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1041491Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067201059","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7262","askPrice":"157.8","askSize":"37.6","askIv":"0.9606","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.19224096","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.73087678","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23848035","gamma":"0.00031128","vega":"3.63281449","theta":"-1.74524979","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:01.1041544Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067201059","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.4998","askPrice":"2050","askSize":"20.49","askIv":"0.6398","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1889.33036748","indexPrice":"42277.92","markPriceIv":"0.5375","underlyingPrice":"42483.40362373","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73737065","gamma":"0.00013106","vega":"15.09176683","theta":"-93.59568588","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:01.1041726Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067201059","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.0699","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.81895578","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97996153","gamma":"0.00051345","vega":"0.06695096","theta":"-1.71780003","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1041735Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067201059","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1715","bidSize":"16","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3417","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1796.4847286","indexPrice":"42277.92","markPriceIv":"0.8267","underlyingPrice":"42280.80199745","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95843117","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1041741Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067201059","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"46.7","askIv":"0.8111","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74342993","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.02050585","gamma":"0.00049513","vega":"0.06827247","theta":"-1.8523522","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:01.1041789Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.89001434","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.9363902","gamma":"0.00019024","vega":"1.12172453","theta":"-0.76609764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1041877Z {"topic":"tickers.ETH-23FEB24-2750-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-C-6073760696-1704067201059","data":{"symbol":"ETH-23FEB24-2750-C","bidPrice":"104.8","bidSize":"63.9","bidIv":"0.6597","askPrice":"110.7","askSize":"75.5","askIv":"0.6782","lastPrice":"120.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"108.052733","indexPrice":"2281.55","markPriceIv":"0.67","underlyingPrice":"2353.64394409","openInterest":"104.2","turnover24h":"0","volume24h":"0","totalVolume":"132","totalTurnover":"314939","delta":"0.31574024","gamma":"0.00058992","vega":"3.19924242","theta":"-2.00950163","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1042670Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067201059","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7449","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1301.43510344","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"43625.33469971","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.23991947","gamma":"0.00003017","vega":"51.82468476","theta":"-30.02224387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173546Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.9324","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"729.16875026","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.73105483","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.9691118","gamma":"0.00014186","vega":"0.42656516","theta":"-0.67602839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173572Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067201059","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.90842722","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.64711244","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.4544919","gamma":"0.00031853","vega":"8.54646292","theta":"-0.91216328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173583Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067201059,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067201059","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6186","askPrice":"229.7","askSize":"207.6","askIv":"0.6782","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.66081096","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.73105483","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.65628498","gamma":"0.00092318","vega":"2.25148271","theta":"-2.89406007","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173751Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.8","askSize":"371.4","askIv":"0.6556","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71340905","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17647097","gamma":"0.00162469","vega":"0.64689769","theta":"-4.76944907","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173758Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0651","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.70324477","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.73087678","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18729997","gamma":"0.00024397","vega":"3.15420232","theta":"-1.6786408","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173763Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067201059","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.70013186","indexPrice":"42277.92","markPriceIv":"0.8771","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17610283","gamma":"0.00000736","vega":"103.75956066","theta":"-16.83099208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173782Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.667","askPrice":"253.8","askSize":"50.8","askIv":"0.7913","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"197.05507773","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.73087678","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41504506","gamma":"0.00049746","vega":"4.57170574","theta":"-1.72945832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173788Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.023446","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11432081","gamma":"0.00014405","vega":"2.26656172","theta":"-1.46802348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173891Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29237.84869487","indexPrice":"42277.92","markPriceIv":"0.9588","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424415","gamma":"0.00000079","vega":"3.56279626","theta":"-1.93347698","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173920Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067201067","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.77881134","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95261403","gamma":"0.00118126","vega":"0.136398","theta":"-3.09900076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1173927Z {"topic":"tickers.ETH-23FEB24-1200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-1200-C","bidPrice":"979.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1157.62591258","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98677056","gamma":"0.00004406","vega":"0.30576284","theta":"-0.24575657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174026Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6218.44535687","indexPrice":"42277.92","markPriceIv":"0.533","underlyingPrice":"44193.06060346","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.6617185","gamma":"0.00003157","vega":"79.50481421","theta":"-23.98281743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174410Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.1","bidSize":"20","bidIv":"0.6455","askPrice":"161.5","askSize":"58.1","askIv":"0.6637","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.77074935","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42302502","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174420Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1199","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1306.2476713","indexPrice":"42277.92","markPriceIv":"0.694","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92984622","gamma":"0.00005057","vega":"1.71837471","theta":"-59.6260994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174426Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067201067","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3066","askPrice":"56.3","askSize":"7.7","askIv":"0.6733","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"47.09141482","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70047099","gamma":"0.0051658","vega":"0.47965302","theta":"-8.76328083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174433Z {"topic":"tickers.ETH-5JAN24-2050-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2050-C","bidPrice":"240.1","bidSize":"122.6","bidIv":"0","askPrice":"254","askSize":"122.6","askIv":"0.8871","lastPrice":"228.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"246.73257782","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2290.99554921","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4833","delta":"0.92937338","gamma":"0.00076046","vega":"0.33747125","theta":"-2.77314003","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174440Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067201059","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19414.21526028","indexPrice":"42277.92","markPriceIv":"0.6285","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92025657","gamma":"0.0000074","vega":"47.33834856","theta":"-8.29496753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174446Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"11.91","bidIv":"0.5186","askPrice":"30","askSize":"12.88","askIv":"0.6856","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.04939158","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.0385134","gamma":"0.00004888","vega":"2.13772542","theta":"-53.57343208","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:01.1174452Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201067","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11","bidSize":"79.7","bidIv":"0.479","askPrice":"13.1","askSize":"89.9","askIv":"0.5239","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.1174457Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067201059,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067201059","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6391","askPrice":"1855","askSize":"8","askIv":"0.6607","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1806.72998342","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.49991298","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:01.1174465Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9901","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.00418859","indexPrice":"42277.92","markPriceIv":"0.9117","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15618222","gamma":"0.00000656","vega":"96.01434573","theta":"-16.18885846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174472Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.1856974","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.0827695","gamma":"0.00010116","vega":"1.78866152","theta":"-1.30187767","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174489Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6146","askPrice":"1705","askSize":"6.39","askIv":"0.6309","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1641.35362763","indexPrice":"42277.92","markPriceIv":"0.6164","underlyingPrice":"43049.63969568","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37170333","gamma":"0.0000541","vega":"42.88333995","theta":"-52.16798058","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:01.1174495Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"4.69","askIv":"0.7101","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2341.31971452","indexPrice":"42277.92","markPriceIv":"0.5988","underlyingPrice":"43625.33469971","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38069472","gamma":"0.00003816","vega":"63.5214443","theta":"-35.65843925","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:01.1174600Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"0.8","bidSize":"85.3","bidIv":"0.7995","askPrice":"2.4","askSize":"200","askIv":"0.9365","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.52025272","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.01964532","gamma":"0.00021879","vega":"0.11904307","theta":"-1.19939466","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174615Z {"topic":"tickers.ETH-23FEB24-2800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-2800-C","bidPrice":"94.9","bidSize":"20","bidIv":"0.663","askPrice":"101","askSize":"135.6","askIv":"0.6827","lastPrice":"107.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.31736177","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.64394409","openInterest":"192.1","turnover24h":"0","volume24h":"0","totalVolume":"262","totalTurnover":"627601","delta":"0.2928683","gamma":"0.00056697","vega":"3.0938534","theta":"-1.95536004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174627Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12088.15944017","indexPrice":"42277.92","markPriceIv":"0.6494","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91497111","gamma":"0.00001438","vega":"25.95240604","theta":"-15.79973392","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174763Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3986","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3749.35769143","indexPrice":"42277.92","markPriceIv":"0.4291","underlyingPrice":"45541.08841112","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43623858","gamma":"0.00002876","vega":"125.71040666","theta":"-15.03639298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174781Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.9","bidSize":"65.9","bidIv":"0.6591","askPrice":"96.9","askSize":"52.8","askIv":"0.6764","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.93598864","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37073831","gamma":"0.0009245","vega":"2.3120007","theta":"-3.04739214","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:01.1174789Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"201","bidSize":"29.4","bidIv":"0.3232","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.35635238","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.64711244","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48369076","gamma":"0.00045735","vega":"8.59530376","theta":"-0.64257524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174795Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5267.16959584","indexPrice":"42277.92","markPriceIv":"0.5928","underlyingPrice":"43625.33469971","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.6504781","gamma":"0.00003746","vega":"61.72857856","theta":"-34.30380519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174958Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067201067","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.5","bidSize":"131.3","bidIv":"0.5587","askPrice":"3.8","askSize":"120.2","askIv":"0.6193","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08991055","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08440315","gamma":"0.00190854","vega":"0.21368784","theta":"-4.70769594","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:01.1174984Z {"topic":"tickers.ETH-23FEB24-1800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-1800-C","bidPrice":"566.9","bidSize":"20","bidIv":"0.491","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"645.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.61707446","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"723058","delta":"0.87541058","gamma":"0.00033227","vega":"1.84775315","theta":"-1.1901764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1174989Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6623","askPrice":"560","askSize":"4.66","askIv":"0.6812","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.16158597","indexPrice":"42277.92","markPriceIv":"0.6821","underlyingPrice":"42724.38641677","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20553128","gamma":"0.00005543","vega":"21.42213154","theta":"-64.45873656","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:01.1174995Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.2","bidSize":"229.5","bidIv":"0.6673","askPrice":"92.3","askSize":"54.1","askIv":"0.6927","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.14596606","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45988002","gamma":"0.0014384","vega":"1.61234619","theta":"-4.83223275","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:01.1175001Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.78599852","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99876117","gamma":"0.00000176","vega":"0.04804617","theta":"-0.05398141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175048Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1580","bidSize":"10.16","bidIv":"0.6415","askPrice":"1630","askSize":"2.14","askIv":"0.6582","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.07174365","indexPrice":"42277.92","markPriceIv":"0.647","underlyingPrice":"42724.38641677","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45965668","gamma":"0.0000815","vega":"29.8790205","theta":"-85.27937981","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:01.1175053Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"4.69","bidIv":"0.6562","askPrice":"415","askSize":"13.12","askIv":"0.6768","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"419.83086681","indexPrice":"42277.92","markPriceIv":"0.6791","underlyingPrice":"43049.63969568","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11946953","gamma":"0.0000259","vega":"22.61559464","theta":"-30.31055301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175100Z {"topic":"tickers.ETH-5JAN24-2225-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2225-C","bidPrice":"95.1","bidSize":"0.3","bidIv":"0.5709","askPrice":"105.1","askSize":"342.2","askIv":"0.6827","lastPrice":"91.8","highPrice24h":"121.9","lowPrice24h":"91.8","markPrice":"97.07597157","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2290.99554921","openInterest":"41.9","turnover24h":"2989.25688372","volume24h":"1.3","totalVolume":"46","totalTurnover":"104045","delta":"0.68596027","gamma":"0.00239522","vega":"0.88560388","theta":"-6.06326499","predictedDeliveryPrice":"0","change24h":"-0.40697675"}}
2024-01-01T00:00:01.1175109Z {"topic":"tickers.ETH-23FEB24-2200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-2200-C","bidPrice":"296.3","bidSize":"20","bidIv":"0.6082","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"350","highPrice24h":"0","lowPrice24h":"0","markPrice":"309.81697477","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.64394409","openInterest":"119.4","turnover24h":"0","volume24h":"0","totalVolume":"181","totalTurnover":"420101","delta":"0.65400351","gamma":"0.00063166","vega":"3.31837473","theta":"-2.01909951","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175174Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.53174564","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63397607","gamma":"0.00028942","vega":"8.11271255","theta":"-0.90459274","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175209Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7527","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6804.58530872","indexPrice":"42277.92","markPriceIv":"0.5338","underlyingPrice":"44193.06060346","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.6953127","gamma":"0.00003018","vega":"76.11798554","theta":"-22.99610131","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175213Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.7091","askPrice":"29","askSize":"48.8","askIv":"0.7246","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.31555231","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.23353283","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18749699","gamma":"0.00092232","vega":"1.09334282","theta":"-3.46529636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175222Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12428.6501874","indexPrice":"42277.92","markPriceIv":"0.5959","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71008293","gamma":"0.00001433","vega":"137.21816719","theta":"-15.12284027","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175254Z {"topic":"tickers.ETH-23FEB24-2350-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-2350-C","bidPrice":"228.8","bidSize":"45","bidIv":"0.6344","askPrice":"235.4","askSize":"38.2","askIv":"0.6529","lastPrice":"252.2","highPrice24h":"252.2","lowPrice24h":"252.2","markPrice":"233.792576","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"46.2","turnover24h":"39780.1007118","volume24h":"16.7","totalVolume":"63","totalTurnover":"148870","delta":"0.55178998","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:01.1175528Z {"topic":"tickers.BTC-26JAN24-30000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-30000-C","bidPrice":"13040","bidSize":"12","bidIv":"0","askPrice":"13420","askSize":"12","askIv":"1.0017","lastPrice":"14765","highPrice24h":"0","lowPrice24h":"0","markPrice":"13138.22950069","indexPrice":"42277.92","markPriceIv":"0.7421","underlyingPrice":"43049.63969568","openInterest":"0.38","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"16624","delta":"0.97412516","gamma":"0.00000715","vega":"6.82225918","theta":"-9.99137557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175549Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067201067","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"0.9076","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41414221","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.01123292","gamma":"0.00027044","vega":"0.0407152","theta":"-1.20615012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175554Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3715","askSize":"1.9","askIv":"0.896","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.00830902","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20199689","gamma":"0.00001199","vega":"89.89656933","theta":"-18.44427477","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175559Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"171.2","bidSize":"46.7","bidIv":"0.3823","askPrice":"355.2","askSize":"46.9","askIv":"0.7786","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.4839758","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.73087678","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.54953417","gamma":"0.00056281","vega":"4.64213898","theta":"-1.57607182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175564Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25162.83392231","indexPrice":"42277.92","markPriceIv":"0.7935","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95251532","gamma":"0.00000391","vega":"31.58982138","theta":"-6.98864204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175569Z {"topic":"tickers.BTC-26JAN24-39000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-39000-C","bidPrice":"4950","bidSize":"12","bidIv":"0.5578","askPrice":"5445","askSize":"12","askIv":"0.696","lastPrice":"4600","highPrice24h":"0","lowPrice24h":"0","markPrice":"5151.44662605","indexPrice":"42277.92","markPriceIv":"0.6155","underlyingPrice":"43049.63969568","openInterest":"14.26","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1509202","delta":"0.7550186","gamma":"0.00004504","vega":"35.65210063","theta":"-43.30686742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175574Z {"topic":"tickers.ETH-23FEB24-3400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-C-6185287863-1704067201067","data":{"symbol":"ETH-23FEB24-3400-C","bidPrice":"32.4","bidSize":"79.8","bidIv":"0.719","askPrice":"37.2","askSize":"68.2","askIv":"0.7456","lastPrice":"34.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.73960597","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.64394409","openInterest":"60.6","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"161880","delta":"0.12015694","gamma":"0.00030395","vega":"1.80140581","theta":"-1.23654785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175956Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"905","bidSize":"20.43","bidIv":"0.3351","askPrice":"1165","askSize":"20.43","askIv":"0.6616","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.02325133","indexPrice":"42277.92","markPriceIv":"0.47","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76194099","gamma":"0.0002574","vega":"7.91843841","theta":"-139.55659036","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1175970Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22276.90257538","indexPrice":"42277.92","markPriceIv":"0.7063","underlyingPrice":"45541.08841112","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.93838349","gamma":"0.0000054","vega":"38.82219139","theta":"-7.64433604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176020Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8425","askSize":"1.7","askIv":"0.7912","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6148.21893622","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43068114","gamma":"0.00001512","vega":"157.52338645","theta":"-18.88671718","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:01.1176027Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0333","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.34256886","indexPrice":"42277.92","markPriceIv":"0.9514","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1361524","gamma":"0.00000573","vega":"87.55557276","theta":"-15.40546053","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176031Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10484.15538171","indexPrice":"42277.92","markPriceIv":"0.9336","underlyingPrice":"42483.40362373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99771764","gamma":"0.00000166","vega":"0.33080782","theta":"-3.56334749","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176036Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2798.15989432","indexPrice":"42277.92","markPriceIv":"0.5949","underlyingPrice":"43625.33469971","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.43347843","gamma":"0.00003966","vega":"65.59168354","theta":"-36.58080331","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:01.1176157Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067201067","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9937","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.60339509","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95505088","gamma":"0.00081355","vega":"0.17312064","theta":"-2.3621962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176170Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11194.30433594","indexPrice":"42277.92","markPriceIv":"0.5668","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85990527","gamma":"0.00001808","vega":"48.41175124","theta":"-15.53012988","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176174Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"60","bidSize":"12.88","bidIv":"0.4955","askPrice":"85","askSize":"5.32","askIv":"0.5466","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.68969209","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"42331.45237903","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12320241","gamma":"0.00014639","vega":"5.2136405","theta":"-106.38016175","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:01.1176180Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6112","askPrice":"95","askSize":"8","askIv":"0.6586","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.47693224","indexPrice":"42277.92","markPriceIv":"0.5997","underlyingPrice":"42382.1027606","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.0726151","gamma":"0.00006797","vega":"4.67975815","theta":"-60.1347331","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:01.1176185Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067201067","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6281","askPrice":"148.8","askSize":"45.7","askIv":"0.6874","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.70810915","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.04374446","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54573267","gamma":"0.00116147","vega":"2.05533115","theta":"-3.68814961","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:01.1176191Z {"topic":"tickers.BTC-26JAN24-42000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-42000-C","bidPrice":"3220","bidSize":"12","bidIv":"0.5963","askPrice":"3450","askSize":"0.05","askIv":"0.6485","lastPrice":"3365","highPrice24h":"3515","lowPrice24h":"3365","markPrice":"3261.41258149","indexPrice":"42277.92","markPriceIv":"0.6058","underlyingPrice":"43049.63969568","openInterest":"108.35","turnover24h":"19982.73481393","volume24h":"0.46","totalVolume":"173","totalTurnover":"7110961","delta":"0.59269118","gamma":"0.0000565","vega":"44.01908111","theta":"-52.62522541","predictedDeliveryPrice":"0","change24h":"-0.02604921"}}
2024-01-01T00:00:01.1176194Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"580","bidSize":"11.11","bidIv":"0.5393","askPrice":"620","askSize":"8.5","askIv":"0.5625","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"594.3935186","indexPrice":"42277.92","markPriceIv":"0.5482","underlyingPrice":"42483.40362373","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35683591","gamma":"0.00014699","vega":"17.26374432","theta":"-109.19577958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176228Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10","bidSize":"35.9","bidIv":"0.8287","askPrice":"13.2","askSize":"195.3","askIv":"0.8748","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.38208447","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.73105483","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05231629","gamma":"0.00020934","vega":"0.65428844","theta":"-1.07781249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176299Z {"topic":"tickers.BTC-26JAN24-36000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-36000-C","bidPrice":"7390","bidSize":"12","bidIv":"0.5715","askPrice":"7825","askSize":"12","askIv":"0.7513","lastPrice":"8520","highPrice24h":"0","lowPrice24h":"0","markPrice":"7546.54649474","indexPrice":"42277.92","markPriceIv":"0.6426","underlyingPrice":"43049.63969568","openInterest":"4.1","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"458460","delta":"0.87308348","gamma":"0.00002855","vega":"23.59584065","theta":"-29.92385199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176305Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.72340987","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88384805","gamma":"0.00004571","vega":"4.21522326","theta":"-1.54628999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176310Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.744","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"379.06736572","indexPrice":"42277.92","markPriceIv":"0.8149","underlyingPrice":"44193.06060346","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05775738","gamma":"0.00000653","vega":"25.13536161","theta":"-11.59312839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176315Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.76297505","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45396704","gamma":"0.00028913","vega":"8.54516156","theta":"-1.00459482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176319Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"1020","bidSize":"1","bidIv":"0.3343","askPrice":"1535","askSize":"0.52","askIv":"0.7735","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1209.12524881","indexPrice":"42277.92","markPriceIv":"0.5075","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70493264","gamma":"0.00020066","vega":"11.69315398","theta":"-127.16178856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176343Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5789","askPrice":"230","askSize":"16.6","askIv":"0.611","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"224.92475241","indexPrice":"42277.92","markPriceIv":"0.6068","underlyingPrice":"42483.40362373","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.1573782","gamma":"0.0000857","vega":"11.14088193","theta":"-78.00275854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176347Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067201067","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6735","askPrice":"38.7","askSize":"132.6","askIv":"0.7358","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.53132985","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.04374446","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.1852976","gamma":"0.0007294","vega":"1.38569607","theta":"-2.66947703","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:01.1176352Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8603","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1054.00765553","indexPrice":"42277.92","markPriceIv":"0.6722","underlyingPrice":"44193.06060346","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15827997","gamma":"0.00001654","vega":"52.52422693","theta":"-19.98232315","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176409Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"12.56","bidIv":"0.6474","askPrice":"1105","askSize":"2.8","askIv":"0.6635","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.37429996","indexPrice":"42277.92","markPriceIv":"0.6565","underlyingPrice":"42724.38641677","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34781405","gamma":"0.00007478","vega":"27.82005833","theta":"-80.57275705","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:01.1176418Z {"topic":"tickers.ETH-5JAN24-2250-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2250-C","bidPrice":"78.5","bidSize":"0.3","bidIv":"0.5636","askPrice":"83.4","askSize":"270.3","askIv":"0.6152","lastPrice":"70.7","highPrice24h":"88.3","lowPrice24h":"70.7","markPrice":"80.63135134","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2290.99554921","openInterest":"87.9","turnover24h":"36761.95108711","volume24h":"16","totalVolume":"139","totalTurnover":"306673","delta":"0.62349069","gamma":"0.00259496","vega":"0.94775959","theta":"-6.40972572","predictedDeliveryPrice":"0","change24h":"-0.27857143"}}
2024-01-01T00:00:01.1176452Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.315","askPrice":"7085","askSize":"16","askIv":"0.844","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6907.9816856","indexPrice":"42277.92","markPriceIv":"0.7039","underlyingPrice":"42724.38641677","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.92540743","gamma":"0.00002661","vega":"10.61221582","theta":"-32.95137885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176458Z {"topic":"tickers.BTC-3JAN24-39000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-39000-C","bidPrice":"2685","bidSize":"1","bidIv":"0","askPrice":"4525","askSize":"0.47","askIv":"1.9098","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3415.17694708","indexPrice":"42277.92","markPriceIv":"0.6009","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96039572","gamma":"0.00004199","vega":"2.8965988","theta":"-37.29185646","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176480Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15656.4622236","indexPrice":"42277.92","markPriceIv":"0.5372","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.88678797","gamma":"0.0000112","vega":"61.2687955","theta":"-9.17573449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176489Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6213","askPrice":"201.7","askSize":"224","askIv":"0.6782","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"195.12752563","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.73105483","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60701073","gamma":"0.00096641","vega":"2.35293571","theta":"-3.01936508","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:01.1176493Z {"topic":"tickers.ETH-29MAR24-1400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-1400-C","bidPrice":"842.9","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1005.3500604","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94899139","gamma":"0.00011993","vega":"1.22883033","theta":"-0.51827865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176498Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.57360272","indexPrice":"42277.92","markPriceIv":"0.6524","underlyingPrice":"43625.33469971","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12427633","gamma":"0.00001885","vega":"34.18445302","theta":"-20.90746386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176502Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.5991","askPrice":"215.5","askSize":"286.6","askIv":"0.7835","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.49717545","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.23353283","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.73590252","gamma":"0.00115864","vega":"1.32821078","theta":"-4.07095887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176507Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"275","bidSize":"19.07","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6823","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"386.30050874","indexPrice":"42277.92","markPriceIv":"0.4322","underlyingPrice":"42280.80199745","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69589783","gamma":"0.00021121","vega":"4.46947649","theta":"-96.5653486","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:01.1176512Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6011","askPrice":"304.1","askSize":"168.9","askIv":"0.7333","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.40079538","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74778182","gamma":"0.00079157","vega":"1.95371847","theta":"-2.54150582","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:01.1176567Z {"topic":"tickers.ETH-29MAR24-2200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-2200-C","bidPrice":"383.2","bidSize":"20","bidIv":"0.6294","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"0","lowPrice24h":"0","markPrice":"357.82442695","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.73087678","openInterest":"152.7","turnover24h":"0","volume24h":"0","totalVolume":"170","totalTurnover":"360607","delta":"0.66501435","gamma":"0.0005448","vega":"4.27210039","theta":"-1.37894534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176575Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6606","askPrice":"80","askSize":"19.72","askIv":"0.7002","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.29512484","indexPrice":"42277.92","markPriceIv":"0.6974","underlyingPrice":"42483.40362373","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05826061","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:01.1176580Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"12.44","askIv":"0.9628","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.75907387","indexPrice":"42277.92","markPriceIv":"0.8377","underlyingPrice":"42280.80199745","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.02218965","gamma":"0.00001647","vega":"0.67545681","theta":"-28.28833374","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:01.1176585Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6024.97884177","indexPrice":"42277.92","markPriceIv":"0.3766","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63654196","gamma":"0.00003123","vega":"119.80698903","theta":"-12.57698296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176590Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4122","askPrice":"508.6","askSize":"31.2","askIv":"0.8483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.17032547","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45495348","gamma":"0.00026571","vega":"8.54759496","theta":"-1.09375668","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176648Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.4","bidSize":"57.9","bidIv":"0.737","askPrice":"26","askSize":"111.4","askIv":"0.767","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.79170795","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.73105483","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11844037","gamma":"0.00042777","vega":"1.21288152","theta":"-1.81254718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176652Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6597.50183258","indexPrice":"42277.92","markPriceIv":"0.3784","underlyingPrice":"45541.08841112","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66914649","gamma":"0.00003002","vega":"115.71551997","theta":"-12.20585285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176656Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2933","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.89876938","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98830208","gamma":"0.00007923","vega":"0.12409953","theta":"-0.51970743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176660Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5289","askPrice":"547.6","askSize":"122","askIv":"0.812","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.41473209","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.73105483","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92322949","gamma":"0.00032391","vega":"0.88176726","theta":"-1.26516061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176664Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9478.01683401","indexPrice":"42277.92","markPriceIv":"0.4132","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.77923692","gamma":"0.0000225","vega":"94.69930634","theta":"-10.90929284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176710Z {"topic":"tickers.BTC-2JAN24-39000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-39000-C","bidPrice":"3280","bidSize":"16","bidIv":"0","askPrice":"3465","askSize":"16","askIv":"1.0823","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3345.83750966","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97805138","gamma":"0.00003011","vega":"1.34018847","theta":"-34.1734758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176715Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30976.67479819","indexPrice":"42277.92","markPriceIv":"1.0084","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97285599","gamma":"0.00000195","vega":"19.98441652","theta":"-5.61850972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176720Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6112","askPrice":"3000","askSize":"22.01","askIv":"0.6875","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2881.62489604","indexPrice":"42277.92","markPriceIv":"0.6453","underlyingPrice":"42724.38641677","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66228148","gamma":"0.00007524","vega":"27.51230581","theta":"-78.32160879","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:01.1176723Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067201067","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"64.2","bidSize":"74.3","bidIv":"0.6405","askPrice":"74.4","askSize":"74.4","askIv":"0.6948","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.79063606","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.04374446","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33021031","gamma":"0.00104171","vega":"1.8786059","theta":"-3.43541818","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:01.1176728Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1111.03746671","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76329131","gamma":"0.00012716","vega":"6.6529335","theta":"-1.38461379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176777Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0","askPrice":"687.8","askSize":"120.3","askIv":"0.8951","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.8903099","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.73105483","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96104758","gamma":"0.00017623","vega":"0.51607195","theta":"-0.79654713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176805Z {"topic":"tickers.ETH-5JAN24-1950-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-1950-C","bidPrice":"336.4","bidSize":"120.2","bidIv":"0","askPrice":"349.3","askSize":"120.2","askIv":"1.0385","lastPrice":"374.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"343.43824406","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2290.99554921","openInterest":"8.1","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22992","delta":"0.96970113","gamma":"0.00034049","vega":"0.17125134","theta":"-1.59491389","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176811Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.1938","askPrice":"7450","askSize":"0.2","askIv":"0.6493","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7080.91094431","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48468151","gamma":"0.00001588","vega":"159.82604324","theta":"-18.51849833","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:01.1176817Z {"topic":"tickers.ETH-29MAR24-1600-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-1600-C","bidPrice":"788.9","bidSize":"20","bidIv":"0.4365","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"738.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"817.77825995","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.73087678","openInterest":"330.5","turnover24h":"0","volume24h":"0","totalVolume":"619","totalTurnover":"1322873","delta":"0.9167298","gamma":"0.00019672","vega":"1.79681804","theta":"-0.67557263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176821Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3973","askPrice":"4705","askSize":"1.9","askIv":"0.7148","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3331.3121687","indexPrice":"42277.92","markPriceIv":"0.5554","underlyingPrice":"44193.06060346","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.434151","gamma":"0.00003259","vega":"85.54824282","theta":"-26.89408702","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:01.1176855Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.591","askPrice":"417.7","askSize":"132.5","askIv":"0.7613","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.63922648","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.73105483","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85529655","gamma":"0.00054286","vega":"1.39283412","theta":"-1.8835251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176862Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.728","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1641.83730217","indexPrice":"42277.92","markPriceIv":"0.6094","underlyingPrice":"43625.33469971","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.2895761","gamma":"0.00003367","vega":"57.03571337","theta":"-32.58410052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176866Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.8415","askPrice":"3.8","askSize":"82","askIv":"0.9317","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67739858","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.23353283","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02123104","gamma":"0.00014193","vega":"0.2068873","theta":"-0.8063251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176888Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23247.13019984","indexPrice":"42277.92","markPriceIv":"0.7151","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90643555","gamma":"0.00000583","vega":"67.00614942","theta":"-8.86202754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176893Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"12.7","bidSize":"419.9","bidIv":"0.7311","askPrice":"16.2","askSize":"419.9","askIv":"0.7788","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54667463","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.23353283","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.1045731","gamma":"0.00058965","vega":"0.73646098","theta":"-2.45934228","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:01.1176926Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067201067","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.3906","askPrice":"90.9","askSize":"25.4","askIv":"0.7626","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.77286574","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74448645","gamma":"0.00328319","vega":"0.58763401","theta":"-6.74400903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176930Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.05","bidIv":"0.6093","askPrice":"2405","askSize":"2.06","askIv":"0.6248","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2330.66434828","indexPrice":"42277.92","markPriceIv":"0.6087","underlyingPrice":"43049.63969568","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47753957","gamma":"0.00005771","vega":"45.17186317","theta":"-54.26218654","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:01.1176941Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1225","bidSize":"8","bidIv":"0.5251","askPrice":"1270","askSize":"8","askIv":"0.5501","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1232.84267295","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58942271","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:01.1176948Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067201067","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.525","askPrice":"4.6","askSize":"200","askIv":"0.7617","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.44068268","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.33930863","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04914196","gamma":"0.00083682","vega":"0.18595414","theta":"-2.64960215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1176967Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.18215957","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51564803","gamma":"0.00013091","vega":"8.59587498","theta":"-2.24530684","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177002Z {"topic":"tickers.ETH-5JAN24-1400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-1400-C","bidPrice":"885.9","bidSize":"7.4","bidIv":"0","askPrice":"896.1","askSize":"120.1","askIv":"2.3795","lastPrice":"893.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"891.06134152","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2290.99554921","openInterest":"16.6","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"40902","delta":"0.99934649","gamma":"0.00000633","vega":"0.00568209","theta":"-0.09450373","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177006Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.5873","askPrice":"3510","askSize":"22.17","askIv":"0.6549","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3369.40520707","indexPrice":"42277.92","markPriceIv":"0.6154","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65351454","gamma":"0.0000624","vega":"35.46795519","theta":"-59.52700281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177009Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"500","bidSize":"8","bidIv":"0.4492","askPrice":"550","askSize":"18.04","askIv":"0.4984","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"500.94255722","indexPrice":"42277.92","markPriceIv":"0.4503","underlyingPrice":"42331.45237903","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53362582","gamma":"0.00034512","vega":"10.1706317","theta":"-171.7102057","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:01.1177012Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1899.99456013","indexPrice":"42277.92","markPriceIv":"0.8392","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16954471","gamma":"0.00000943","vega":"80.63458038","theta":"-18.86658331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177081Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.9","bidSize":"200.5","bidIv":"0.663","askPrice":"114.3","askSize":"46.9","askIv":"0.6902","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.39907293","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53143235","gamma":"0.00144315","vega":"1.61551524","theta":"-4.83528475","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:01.1177089Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4134","askPrice":"90","askSize":"9.87","askIv":"0.5072","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.27611561","indexPrice":"42277.92","markPriceIv":"0.4381","underlyingPrice":"42280.80199745","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20296202","gamma":"0.0001682","vega":"3.60858897","theta":"-79.04576893","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:01.1177092Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"175","bidSize":"2.58","bidIv":"0.5146","askPrice":"215","askSize":"4.84","askIv":"0.5571","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.70358106","indexPrice":"42277.92","markPriceIv":"0.5391","underlyingPrice":"42382.1027606","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19832386","gamma":"0.00015248","vega":"9.43888391","theta":"-109.03753975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177096Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.43172713","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9624095","gamma":"0.00001203","vega":"1.76648868","theta":"-1.0322251","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177104Z {"topic":"tickers.ETH-29MAR24-1000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1393.14980936","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9807501","gamma":"0.00004148","vega":"0.54964764","theta":"-0.29979863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177141Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1420","bidSize":"15.39","bidIv":"0.5926","askPrice":"1585","askSize":"2.48","askIv":"0.6374","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.22623735","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39035745","gamma":"0.00006462","vega":"36.88569475","theta":"-62.16667056","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:01.1177146Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.7869","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2527.12243424","indexPrice":"42277.92","markPriceIv":"0.6026","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26390754","gamma":"0.000017","vega":"104.3306236","theta":"-17.52733939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177149Z {"topic":"tickers.BTC-26JAN24-34000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-34000-C","bidPrice":"9195","bidSize":"12","bidIv":"0.5724","askPrice":"9620","askSize":"12","askIv":"0.8185","lastPrice":"10625","highPrice24h":"0","lowPrice24h":"0","markPrice":"9332.29203944","indexPrice":"42277.92","markPriceIv":"0.6697","underlyingPrice":"43049.63969568","openInterest":"0.72","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39754","delta":"0.92305978","gamma":"0.00001901","vega":"16.3697295","theta":"-21.63433572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177182Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067201067","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2035","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.26301635","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.73105483","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98799212","gamma":"0.00005683","vega":"0.19124179","theta":"-0.33920225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177186Z {"topic":"tickers.ETH-29MAR24-2000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-2000-C","bidPrice":"497.5","bidSize":"20","bidIv":"0.6133","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"572","highPrice24h":"0","lowPrice24h":"0","markPrice":"482.16270528","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.73087678","openInterest":"331.3","turnover24h":"0","volume24h":"0","totalVolume":"415","totalTurnover":"937126","delta":"0.77822198","gamma":"0.00044508","vega":"3.48821659","theta":"-1.12531721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177191Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4577","askPrice":"187.8","askSize":"35","askIv":"0.8173","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.69522797","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.73087678","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32665914","gamma":"0.00041537","vega":"4.22931007","theta":"-1.77263686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177199Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4455","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8316","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4542.66845598","indexPrice":"42277.92","markPriceIv":"0.6321","underlyingPrice":"42483.40362373","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95084405","gamma":"0.00003478","vega":"4.70943859","theta":"-34.34573537","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177240Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201067","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.3","bidSize":"20","bidIv":"0.5368","askPrice":"13","askSize":"46.7","askIv":"0.5888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.58375928","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20499804","gamma":"0.00276675","vega":"0.51940295","theta":"-6.25229836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177245Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"25.72","bidIv":"0.6344","askPrice":"570","askSize":"1.94","askIv":"0.6568","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.0200032","indexPrice":"42277.92","markPriceIv":"0.6611","underlyingPrice":"43049.63969568","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15917765","gamma":"0.00003235","vega":"27.50080172","theta":"-35.88000014","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:01.1177249Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"4.02","askIv":"0.7021","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3340.38010915","indexPrice":"42277.92","markPriceIv":"0.5923","underlyingPrice":"43625.33469971","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49024186","gamma":"0.00004039","vega":"66.49867666","theta":"-36.91943037","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:01.1177254Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067201067","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"11.11","bidIv":"0.7184","askPrice":"195","askSize":"19.51","askIv":"0.7564","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"179.96171566","indexPrice":"42277.92","markPriceIv":"0.7429","underlyingPrice":"42724.38641677","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07550971","gamma":"0.00002545","vega":"10.71158048","theta":"-35.10473389","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:01.1177259Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067201067","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"78.1","bidIv":"0.4502","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87926267","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081433","gamma":"0.00352064","vega":"0.23635008","theta":"-5.56149705","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:01.1177294Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"12.46","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.06368137","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.2575731","gamma":"0.00005315","vega":"31.0243895","theta":"-53.47301212","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:01.1177367Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.51560432","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57342696","gamma":"0.000096","vega":"8.45637006","theta":"-2.96319064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177385Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.5878","askPrice":"251.7","askSize":"236","askIv":"0.7939","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.21441575","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79138216","gamma":"0.00100019","vega":"1.16616448","theta":"-3.6353515","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:01.1177390Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"380","bidSize":"20.52","bidIv":"0.4716","askPrice":"455","askSize":"2.65","askIv":"0.5304","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"430.04894111","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36925307","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:01.1177395Z {"topic":"tickers.ETH-5JAN24-2000-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2000-C","bidPrice":"287.7","bidSize":"120.7","bidIv":"0","askPrice":"301.6","askSize":"120.7","askIv":"0.9696","lastPrice":"385.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.69648842","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2290.99554921","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"18824","delta":"0.95403237","gamma":"0.00050936","vega":"0.24069452","theta":"-2.1061286","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177403Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7167","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"820.8363012","indexPrice":"42277.92","markPriceIv":"0.7048","underlyingPrice":"44193.06060346","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.12440738","gamma":"0.00001339","vega":"44.60538861","theta":"-17.79380115","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:01.1177407Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6089","askPrice":"2160","askSize":"13.37","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.88759261","indexPrice":"42277.92","markPriceIv":"0.6137","underlyingPrice":"42884.56833224","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48611025","gamma":"0.00006761","vega":"38.31982063","theta":"-64.12972355","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:01.1177413Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067201067","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7451","askPrice":"12.2","askSize":"200","askIv":"0.8954","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.92602094","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04785638","gamma":"0.00023342","vega":"0.51646533","theta":"-1.15879174","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177475Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.2","bidSize":"50.7","bidIv":"0.3153","askPrice":"730.2","askSize":"50.9","askIv":"1.3638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.37843146","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4945747","gamma":"0.00015196","vega":"8.60169784","theta":"-1.93680159","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177480Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.9379","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.24896532","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25221773","gamma":"0.00032863","vega":"3.74384699","theta":"-1.75570366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177504Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.51406622","indexPrice":"42277.92","markPriceIv":"0.7637","underlyingPrice":"44193.06060346","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08198088","gamma":"0.00000913","vega":"32.92317418","theta":"-14.23123864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177509Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"215","bidSize":"12.88","bidIv":"0.4632","askPrice":"245","askSize":"3.38","askIv":"0.4969","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"224.17015519","indexPrice":"42277.92","markPriceIv":"0.4737","underlyingPrice":"42331.45237903","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29698425","gamma":"0.00028562","vega":"8.85489418","theta":"-157.27123953","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:01.1177515Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067201067","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5676","askPrice":"531.3","askSize":"121.5","askIv":"0.8539","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.58623871","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93442804","gamma":"0.00031214","vega":"0.66204682","theta":"-1.42390787","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177553Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5425","askPrice":"7440","askSize":"16","askIv":"0.7732","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7218.20357628","indexPrice":"42277.92","markPriceIv":"0.6581","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8962307","gamma":"0.00002851","vega":"17.32787987","theta":"-31.09674831","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177608Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067201067","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"55.6","bidSize":"46.7","bidIv":"0.3955","askPrice":"626.4","askSize":"46.9","askIv":"1.1305","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.02422638","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4725997","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177612Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067201067","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.5","bidSize":"244.6","bidIv":"0.6683","askPrice":"82.6","askSize":"58.3","askIv":"0.6941","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.49756943","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42526349","gamma":"0.00141709","vega":"1.59202738","theta":"-4.78204736","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:01.1177687Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.3","bidSize":"90","bidIv":"0.7886","askPrice":"2.9","askSize":"200","askIv":"0.8949","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97598811","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2290.99554921","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02563936","gamma":"0.00028465","vega":"0.14901405","theta":"-1.44447137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177705Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12026.53785158","indexPrice":"42277.92","markPriceIv":"0.4596","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.83597745","gamma":"0.00001686","vega":"78.93015213","theta":"-10.11419421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177709Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1037.02331256","indexPrice":"42277.92","markPriceIv":"0.6273","underlyingPrice":"43625.33469971","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19849499","gamma":"0.00002665","vega":"46.46823352","theta":"-27.32540421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177743Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3008","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4088.1223969","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29521399","gamma":"0.00001171","vega":"138.37748491","theta":"-18.81727226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177752Z {"topic":"tickers.ETH-29MAR24-1750-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-C-6185287863-1704067201067","data":{"symbol":"ETH-29MAR24-1750-C","bidPrice":"668.8","bidSize":"20","bidIv":"0.552","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"618.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.15010815","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.73087678","openInterest":"364.9","turnover24h":"0","volume24h":"0","totalVolume":"696","totalTurnover":"1476526","delta":"0.87911212","gamma":"0.00027811","vega":"2.35801064","theta":"-0.82295052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177760Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067201067","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31","bidSize":"92.3","bidIv":"0.5118","askPrice":"34.6","askSize":"55","askIv":"0.5615","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.04267243","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45226827","gamma":"0.00412096","vega":"0.72407437","theta":"-8.1577083","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177768Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2165","bidSize":"16","bidIv":"0.4535","askPrice":"2425","askSize":"16","askIv":"0.6527","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2277.34392977","indexPrice":"42277.92","markPriceIv":"0.5469","underlyingPrice":"42483.40362373","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79711339","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:01.1177872Z {"topic":"tickers.BTC-26JAN24-24000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-24000-C","bidPrice":"18965","bidSize":"12","bidIv":"0","askPrice":"19305","askSize":"12","askIv":"1.3706","lastPrice":"20455","highPrice24h":"0","lowPrice24h":"0","markPrice":"19064.9891556","indexPrice":"42277.92","markPriceIv":"0.8897","underlyingPrice":"43049.63969568","openInterest":"8.48","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"638190","delta":"0.99547346","gamma":"0.00000132","vega":"1.50072698","theta":"-2.63523935","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1177881Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067201067","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"380","askSize":"11.93","askIv":"0.6943","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.21304622","indexPrice":"42277.92","markPriceIv":"0.6698","underlyingPrice":"42884.56833224","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334429","gamma":"0.00002985","vega":"18.46383714","theta":"-33.72581434","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:01.1177946Z {"topic":"tickers.ETH-5JAN24-2175-C","ts":1704067201067,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-C-6185287863-1704067201067","data":{"symbol":"ETH-5JAN24-2175-C","bidPrice":"125.4","bidSize":"20","bidIv":"0.4724","askPrice":"141.7","askSize":"184.9","askIv":"0.7078","lastPrice":"127.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.91089268","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2290.99554921","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8182","delta":"0.78999992","gamma":"0.00187108","vega":"0.71942296","theta":"-5.12212715","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178012Z {"topic":"tickers.BTC-2JAN24-40500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-C-6185287863-1704067201067","data":{"symbol":"BTC-2JAN24-40500-C","bidPrice":"1805","bidSize":"16","bidIv":"0","askPrice":"2025","askSize":"16","askIv":"0.7967","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.88468218","indexPrice":"42277.92","markPriceIv":"0.542","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91412957","gamma":"0.00011309","vega":"4.01173661","theta":"-81.53276795","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178049Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34210.7876561","indexPrice":"42277.92","markPriceIv":"1.1661","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799491","gamma":"0.00000025","vega":"1.38158357","theta":"-0.91186268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178136Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12041.62214491","indexPrice":"42277.92","markPriceIv":"0.5769","underlyingPrice":"44193.06060346","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.87921153","gamma":"0.00001603","vega":"43.69107142","theta":"-14.26647838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178148Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3977.34398623","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.54977281","gamma":"0.00004018","vega":"66.00020388","theta":"-36.56645595","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:01.1178255Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16565.97000819","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"44193.06060346","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94484626","gamma":"0.00000795","vega":"24.23802597","theta":"-8.84987632","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178267Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067201067","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.824","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.80304908","indexPrice":"42277.92","markPriceIv":"0.9068","underlyingPrice":"42483.40362373","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00868079","gamma":"0.00000561","vega":"1.09002646","theta":"-11.40459102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178276Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1872","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.70405028","indexPrice":"42277.92","markPriceIv":"1.1453","underlyingPrice":"42280.80199745","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.00775295","gamma":"0.00000486","vega":"0.27243398","theta":"-15.59978954","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:01.1178368Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16587.33435551","indexPrice":"42277.92","markPriceIv":"0.5588","underlyingPrice":"45541.08841112","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89642711","gamma":"0.0000101","vega":"57.46819336","theta":"-8.95240796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178503Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.941","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3533.7067654","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25553764","gamma":"0.00001038","vega":"128.88120572","theta":"-18.42758578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178573Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067201067","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7197.88551886","indexPrice":"42277.92","markPriceIv":"0.6025","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76240497","gamma":"0.00003078","vega":"51.54939067","theta":"-29.11300028","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178668Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067201067","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5258","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"21.00489385","indexPrice":"42277.92","markPriceIv":"0.6108","underlyingPrice":"42280.80199745","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06251746","gamma":"0.00005255","vega":"1.57164859","theta":"-47.99374427","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:01.1178722Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067201067","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2812.30630073","indexPrice":"42277.92","markPriceIv":"0.8372","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20259218","gamma":"0.00000841","vega":"113.11221265","theta":"-17.51313226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178816Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19422.64541177","indexPrice":"42277.92","markPriceIv":"0.699","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628712","gamma":"0.00000494","vega":"16.28959547","theta":"-6.44441461","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1178988Z {"topic":"tickers.BTC-26JAN24-37500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-C-6185287863-1704067201067","data":{"symbol":"BTC-26JAN24-37500-C","bidPrice":"6120","bidSize":"12","bidIv":"0.565","askPrice":"6590","askSize":"12","askIv":"0.7212","lastPrice":"6800","highPrice24h":"0","lowPrice24h":"0","markPrice":"6296.783775","indexPrice":"42277.92","markPriceIv":"0.6269","underlyingPrice":"43049.63969568","openInterest":"21.28","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1640629","delta":"0.82076062","gamma":"0.00003681","vega":"29.68091728","theta":"-36.72215476","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1179008Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17510.09066123","indexPrice":"42277.92","markPriceIv":"0.662","underlyingPrice":"44193.06060346","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95312412","gamma":"0.00000681","vega":"21.29465534","theta":"-7.97889635","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1179129Z {"topic":"tickers.BTC-3JAN24-40500-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-40500-C","bidPrice":"1750","bidSize":"1","bidIv":"0","askPrice":"2910","askSize":"0.49","askIv":"1.3746","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2012.38030971","indexPrice":"42277.92","markPriceIv":"0.5341","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.86109554","gamma":"0.00012235","vega":"7.50209086","theta":"-85.84608248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1179286Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067201067","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.4457","askPrice":"785","askSize":"1.82","askIv":"0.5312","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"746.18256776","indexPrice":"42277.92","markPriceIv":"0.5025","underlyingPrice":"42382.1027606","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53895468","gamma":"0.00023322","vega":"13.45415559","theta":"-144.84680514","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:01.1179442Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067201067","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26128.57691102","indexPrice":"42277.92","markPriceIv":"0.8251","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95654157","gamma":"0.0000035","vega":"29.41717483","theta":"-6.76713591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1179942Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067201067,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067201067","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23313.82020015","indexPrice":"42277.92","markPriceIv":"0.7862","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9828812","gamma":"0.00000249","vega":"9.22049221","theta":"-4.10302811","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1298955Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12745.99936404","indexPrice":"42277.92","markPriceIv":"0.6019","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72270161","gamma":"0.00002561","vega":"72.83923348","theta":"-24.81258896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1299188Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4555","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.70815367","indexPrice":"42277.92","markPriceIv":"0.8015","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05812056","gamma":"0.00000362","vega":"46.58126408","theta":"-6.905321","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1299354Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.5508","askPrice":"7755","askSize":"16","askIv":"0.8262","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7572.34910055","indexPrice":"42277.92","markPriceIv":"0.7146","underlyingPrice":"42724.38641677","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.88226228","gamma":"0.00003669","vega":"14.85814362","theta":"-46.84009412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1300868Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46425.08931796","indexPrice":"42277.92","markPriceIv":"0.8074","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82144857","gamma":"0.00001013","vega":"83.33220453","theta":"-18.75781252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1300992Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11757.03927386","indexPrice":"42277.92","markPriceIv":"0.6077","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44978131","gamma":"0.00001625","vega":"158.67507795","theta":"-17.83265021","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1304639Z {"topic":"tickers.BTC-3JAN24-46000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4200","askSize":"0.51","askIv":"1.3185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3663.46549718","indexPrice":"42277.92","markPriceIv":"0.6219","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94766638","gamma":"0.00005076","vega":"3.62406662","theta":"-48.293737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1305030Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3523","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.96910244","indexPrice":"42277.92","markPriceIv":"1.2069","underlyingPrice":"42280.80199745","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01282609","gamma":"0.00000716","vega":"0.42274507","theta":"-25.50933268","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:01.1305791Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1085","bidSize":"3.47","bidIv":"0.6046","askPrice":"1170","askSize":"5.27","askIv":"0.6307","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.87739106","indexPrice":"42277.92","markPriceIv":"0.6197","underlyingPrice":"42884.56833224","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.28405877","gamma":"0.00005692","vega":"32.57837892","theta":"-55.05852154","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:01.1306177Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6365.32204427","indexPrice":"42277.92","markPriceIv":"0.5974","underlyingPrice":"43625.33469971","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.60220772","gamma":"0.00003874","vega":"64.32341671","theta":"-36.02293467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1306845Z {"topic":"tickers.ETH-5JAN24-2200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2200-P","bidPrice":"23","bidSize":"93.3","bidIv":"0.588","askPrice":"25.1","askSize":"80.7","askIv":"0.6141","lastPrice":"20","highPrice24h":"25.8","lowPrice24h":"20","markPrice":"24.26156761","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2290.99554921","openInterest":"52.8","turnover24h":"8317.77593104","volume24h":"3.6","totalVolume":"72","totalTurnover":"167482","delta":"-0.25818676","gamma":"0.00214432","vega":"0.80677241","theta":"-5.62064419","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:01.1306866Z {"topic":"tickers.ETH-29MAR24-3500-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1144.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1231.46904634","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"726181","delta":"-0.76150962","gamma":"0.00031128","vega":"3.63294713","theta":"-1.74531374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1307269Z {"topic":"tickers.ETH-5JAN24-1800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"1.0079","lastPrice":"0.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.78894391","indexPrice":"2281.55","markPriceIv":"0.9641","underlyingPrice":"2290.99554921","openInterest":"25.2","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"55966","delta":"-0.00941932","gamma":"0.00010511","vega":"0.06314225","theta":"-0.70238419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1308636Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4432","askPrice":"5885","askSize":"1.5","askIv":"0.7834","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3885.15830098","indexPrice":"42277.92","markPriceIv":"0.6141","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21031412","gamma":"0.00001172","vega":"115.64716822","theta":"-13.13443517","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1309409Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2385","bidSize":"1.9","bidIv":"0.6064","askPrice":"2445","askSize":"2.1","askIv":"0.6221","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.98272117","indexPrice":"42277.92","markPriceIv":"0.6131","underlyingPrice":"42884.56833224","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48040837","gamma":"0.00006763","vega":"38.29668159","theta":"-64.02737547","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:01.1309502Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7378","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.85720323","indexPrice":"42277.92","markPriceIv":"0.6734","underlyingPrice":"43625.33469971","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.0567204","gamma":"0.00001016","vega":"19.00440976","theta":"-11.99689486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1310813Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4676","askPrice":"2485","askSize":"20.08","askIv":"0.646","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2380.72632478","indexPrice":"42277.92","markPriceIv":"0.5744","underlyingPrice":"42483.40362373","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76131608","gamma":"0.00011658","vega":"14.34629728","theta":"-95.0823795","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:01.1311029Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28303.53175186","indexPrice":"42277.92","markPriceIv":"0.6932","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64962348","gamma":"0.00001334","vega":"148.55848481","theta":"-19.0464906","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1311049Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.391","askPrice":"6050","askSize":"1.2","askIv":"0.7223","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2398.81672006","indexPrice":"42277.92","markPriceIv":"0.3909","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27083037","gamma":"0.00002655","vega":"105.7024279","theta":"-11.5173897","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1311054Z {"topic":"tickers.ETH-5JAN24-2600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2600-P","bidPrice":"307.7","bidSize":"121.8","bidIv":"0","askPrice":"321.8","askSize":"121.8","askIv":"0.9353","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"313.85075887","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93744028","gamma":"0.00066824","vega":"0.3072275","theta":"-2.61555067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1311431Z {"topic":"tickers.ETH-23FEB24-2300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-2300-P","bidPrice":"201.2","bidSize":"60.5","bidIv":"0.6414","askPrice":"207.6","askSize":"25.5","askIv":"0.6596","lastPrice":"195.5","highPrice24h":"195.5","lowPrice24h":"169.4","markPrice":"203.49237798","indexPrice":"2281.55","markPriceIv":"0.648","underlyingPrice":"2353.64394409","openInterest":"366.5","turnover24h":"295090.83528744","volume24h":"123.9","totalVolume":"393","totalTurnover":"945011","delta":"-0.41413291","gamma":"0.00066844","vega":"3.50578611","theta":"-2.12958065","predictedDeliveryPrice":"0","change24h":"0.1540732"}}
2024-01-01T00:00:01.1311510Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"218.2","bidSize":"33.3","bidIv":"0.3779","askPrice":"570.2","askSize":"33.1","askIv":"0.8273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.59561973","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32591312","gamma":"0.00022786","vega":"7.76983832","theta":"-1.05392329","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1312711Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6359","askPrice":"226.6","askSize":"269.2","askIv":"0.6998","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.64482046","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.04374446","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.62133644","gamma":"0.00110363","vega":"1.97249308","theta":"-3.57488143","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1313223Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.685","askPrice":"712.8","askSize":"123.5","askIv":"0.9198","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.56245049","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92031389","gamma":"0.00036861","vega":"0.76870362","theta":"-1.62555953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1313236Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.1","bidSize":"189.9","bidIv":"0.7162","askPrice":"14.2","askSize":"30.7","askIv":"0.7587","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.07657961","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.73105483","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06145306","gamma":"0.00026661","vega":"0.74273517","theta":"-1.09059154","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:01.1313243Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7155","askPrice":"20.4","askSize":"135.8","askIv":"0.7495","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.50885203","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.23353283","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12385024","gamma":"0.00068135","vega":"0.83081413","theta":"-2.70861285","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:01.1313647Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6129","askPrice":"234","askSize":"243.9","askIv":"0.7873","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.36956982","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69871661","gamma":"0.00123742","vega":"1.41509023","theta":"-4.32675381","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1313749Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695227801-1704067201090","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6507","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.50315004","indexPrice":"2281.55","markPriceIv":"0.9159","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98555935","gamma":"0.00019346","vega":"0.02527413","theta":"-1.15736672","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1313841Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1735","bidSize":"6.58","bidIv":"0.597","askPrice":"1790","askSize":"2.84","askIv":"0.6101","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1777.01104853","indexPrice":"42277.92","markPriceIv":"0.6071","underlyingPrice":"43049.63969568","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.35012559","gamma":"0.00005381","vega":"42.01415922","theta":"-50.33963408","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:01.1314056Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5467","askPrice":"4925","askSize":"21.43","askIv":"0.6885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4709.26337854","indexPrice":"42277.92","markPriceIv":"0.6256","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69400638","gamma":"0.00005835","vega":"33.7144993","theta":"-57.51629776","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1314213Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"3.83","askIv":"0.6581","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3592.60533753","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.43004496","gamma":"0.00003987","vega":"65.493278","theta":"-36.28266724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1316296Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6388","askPrice":"2105","askSize":"2.02","askIv":"0.6522","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2084.67531116","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.50008703","gamma":"0.00008216","vega":"30.03271439","theta":"-85.4686506","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:01.1316382Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5825","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.4466551","indexPrice":"42277.92","markPriceIv":"0.6285","underlyingPrice":"45541.08841112","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07974344","gamma":"0.0000074","vega":"47.33834856","theta":"-8.29496753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1316467Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80869.80641167","indexPrice":"42277.92","markPriceIv":"0.8771","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82389718","gamma":"0.00000736","vega":"103.75956066","theta":"-16.83099208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1316551Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5774","askPrice":"4715","askSize":"20.37","askIv":"0.7543","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4508.37700679","indexPrice":"42277.92","markPriceIv":"0.6707","underlyingPrice":"42724.38641677","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74470647","gamma":"0.00006364","vega":"24.18796994","theta":"-71.56899138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1316558Z {"topic":"tickers.ETH-23FEB24-1600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-1600-P","bidPrice":"17.7","bidSize":"101.3","bidIv":"0.7046","askPrice":"22","askSize":"111.4","askIv":"0.7434","lastPrice":"17.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"20.29481247","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.64394409","openInterest":"216.6","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"512347","delta":"-0.06359989","gamma":"0.00019021","vega":"1.1216131","theta":"-0.7660217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1319107Z {"topic":"tickers.BTC-28JUN24-10000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-10000-P","bidPrice":"65","bidSize":"7.5","bidIv":"0.9759","askPrice":"125","askSize":"0.02","askIv":"1.0749","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"306.46818957","indexPrice":"42277.92","markPriceIv":"1.2591","underlyingPrice":"45541.08841112","openInterest":"57.12","turnover24h":"0","volume24h":"0","totalVolume":"658","totalTurnover":"29404239","delta":"-0.01542157","gamma":"0.00000097","vega":"12.38021677","theta":"-4.34591873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1319184Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2403","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.33497478","indexPrice":"42277.92","markPriceIv":"0.6044","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08694477","gamma":"0.00000821","vega":"50.51747009","theta":"-8.51267496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1319434Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1805","askSize":"16","askIv":"1.1202","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1734.42987686","indexPrice":"42277.92","markPriceIv":"0.7266","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96460372","gamma":"0.00002801","vega":"0.99640329","theta":"-36.19623915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320040Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6524","askPrice":"621.2","askSize":"132.8","askIv":"0.8186","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"608.90752766","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.73105483","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85203262","gamma":"0.00051197","vega":"1.41385188","theta":"-2.05789469","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320055Z {"topic":"tickers.BTC-2JAN24-42750-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-42750-P","bidPrice":"650","bidSize":"23.75","bidIv":"0.3967","askPrice":"765","askSize":"23.75","askIv":"0.5163","lastPrice":"555","highPrice24h":"595","lowPrice24h":"520","markPrice":"711.89067612","indexPrice":"42277.92","markPriceIv":"0.4617","underlyingPrice":"42331.45237903","openInterest":"3.87","turnover24h":"165851.57191659","volume24h":"3.88","totalVolume":"4","totalTurnover":"165852","delta":"-0.6325821","gamma":"0.00031896","vega":"9.63792785","theta":"-166.83898555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320145Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1080","askSize":"16","askIv":"0.841","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"999.84588455","indexPrice":"42277.92","markPriceIv":"0.5516","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91223433","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320151Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"1.2","bidSize":"40.6","bidIv":"0.2129","askPrice":"147.6","askSize":"40.4","askIv":"0.8066","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.0655618","indexPrice":"2281.55","markPriceIv":"0.5829","underlyingPrice":"2383.73087678","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17504574","gamma":"0.00037722","vega":"3.02333541","theta":"-0.99742428","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320157Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1390.92272133","indexPrice":"42277.92","markPriceIv":"0.5504","underlyingPrice":"44193.06060346","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18598734","gamma":"0.00002239","vega":"58.22409558","theta":"-18.13682821","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320297Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"415","bidSize":"1.8","bidIv":"0.6406","askPrice":"470","askSize":"9.09","askIv":"0.6657","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.31157279","indexPrice":"42277.92","markPriceIv":"0.6487","underlyingPrice":"43049.63969568","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11242125","gamma":"0.00002596","vega":"21.6610393","theta":"-27.73229864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320303Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8337","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13264.31600548","indexPrice":"42277.92","markPriceIv":"0.7087","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94527989","gamma":"0.00001627","vega":"10.6486228","theta":"-20.58029001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320318Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.98997362","indexPrice":"42277.92","markPriceIv":"0.5883","underlyingPrice":"44193.06060346","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.1037788","gamma":"0.0000141","vega":"39.19845664","theta":"-13.05156922","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320385Z {"topic":"tickers.BTC-2JAN24-43500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-43500-P","bidPrice":"1145","bidSize":"16","bidIv":"0","askPrice":"1435","askSize":"0.53","askIv":"0.6777","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1302.54069796","indexPrice":"42277.92","markPriceIv":"0.5059","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80933546","gamma":"0.00021015","vega":"6.95776694","theta":"-131.97507182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320456Z {"topic":"tickers.BTC-28JUN24-23000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-23000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"698.78718634","indexPrice":"42277.92","markPriceIv":"0.7342","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0565101","gamma":"0.00000485","vega":"36.27754946","theta":"-7.42573094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320562Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61373.73285894","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78650794","gamma":"0.00000883","vega":"116.66624587","theta":"-17.74561114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320635Z {"topic":"tickers.BTC-26JAN24-33000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-33000-P","bidPrice":"205","bidSize":"17.62","bidIv":"0.6802","askPrice":"260","askSize":"17.62","askIv":"0.7196","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"212.01014701","indexPrice":"42277.92","markPriceIv":"0.6856","underlyingPrice":"43049.63969568","openInterest":"22.22","turnover24h":"0","volume24h":"0","totalVolume":"128","totalTurnover":"5346259","delta":"-0.05911796","gamma":"0.00001515","vega":"13.35438337","theta":"-18.06966128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1320956Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8447","askPrice":"25","askSize":"19.12","askIv":"0.8836","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.99001112","indexPrice":"42277.92","markPriceIv":"0.8267","underlyingPrice":"42280.80199745","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04156883","gamma":"0.00002806","vega":"1.13591116","theta":"-46.952211","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.1321093Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.7488","askPrice":"30","askSize":"8.55","askIv":"0.7705","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"20.06771298","indexPrice":"42277.92","markPriceIv":"0.7243","underlyingPrice":"42483.40362373","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01628704","gamma":"0.00001213","vega":"1.88120717","theta":"-15.72010204","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:01.1324417Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695227801-1704067201090","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1159","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.62932872","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97949416","gamma":"0.00049513","vega":"0.06827247","theta":"-1.8523522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1324444Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6276","askPrice":"443.6","askSize":"160.8","askIv":"0.7647","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"430.95365864","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.73105483","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.76557611","gamma":"0.00071688","vega":"1.87795732","theta":"-2.59289623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1324451Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.5","bidSize":"31.8","bidIv":"0.6412","askPrice":"149.4","askSize":"56.8","askIv":"0.6615","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.77562619","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44304663","gamma":"0.00099147","vega":"2.41637769","theta":"-3.10389565","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:01.1324458Z {"topic":"tickers.ETH-23FEB24-2750-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-2750-P","bidPrice":"150","bidSize":"3","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"504.40878891","indexPrice":"2281.55","markPriceIv":"0.67","underlyingPrice":"2353.64394409","openInterest":"135.7","turnover24h":"0","volume24h":"0","totalVolume":"136","totalTurnover":"309937","delta":"-0.68425977","gamma":"0.00058992","vega":"3.19924242","theta":"-2.00950163","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1324616Z {"topic":"tickers.ETH-23FEB24-3200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-3200-P","bidPrice":"104","bidSize":"5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"967.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"894.49124541","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"684836","delta":"-0.83951404","gamma":"0.00038055","vega":"2.19339884","theta":"-1.46424345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1324798Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"306","bidSize":"32.7","bidIv":"0.2929","askPrice":"751","askSize":"32.5","askIv":"0.8185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.82545671","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47559053","gamma":"0.00046742","vega":"8.58638587","theta":"-0.62742499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1327059Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"305","bidSize":"8.1","bidIv":"0.3402","askPrice":"350","askSize":"8","askIv":"0.4373","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"332.95068482","indexPrice":"42277.92","markPriceIv":"0.3978","underlyingPrice":"42280.80199745","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.6659214","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:01.1327244Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5384","askPrice":"7820","askSize":"16","askIv":"0.7289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7625.14666625","indexPrice":"42277.92","markPriceIv":"0.6517","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83597879","gamma":"0.00003949","vega":"23.76629816","theta":"-42.23836393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1327309Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7313","askPrice":"105","askSize":"7.26","askIv":"0.7801","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.91335364","indexPrice":"42277.92","markPriceIv":"0.7467","underlyingPrice":"42724.38641677","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.03582392","gamma":"0.00001402","vega":"5.92901186","theta":"-19.5313433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328546Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75979.96868868","indexPrice":"42277.92","markPriceIv":"0.9347","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97396766","gamma":"0.00000298","vega":"13.14423614","theta":"-6.95402202","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328728Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76139.20916715","indexPrice":"42277.92","markPriceIv":"0.9706","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86086111","gamma":"0.00000716","vega":"70.747863","theta":"-19.14373783","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328743Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42201.99564495","indexPrice":"42277.92","markPriceIv":"0.7547","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72613895","gamma":"0.00001101","vega":"133.50202832","theta":"-18.63437173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328750Z {"topic":"tickers.BTC-26JAN24-50000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-50000-P","bidPrice":"7450","bidSize":"12","bidIv":"0.541","askPrice":"7935","askSize":"12","askIv":"0.6941","lastPrice":"7365","highPrice24h":"7720","lowPrice24h":"7365","markPrice":"7765.35715765","indexPrice":"42277.92","markPriceIv":"0.6441","underlyingPrice":"43049.63969568","openInterest":"0.33","turnover24h":"431.37933215","volume24h":"0.01","totalVolume":"1","totalTurnover":"15020","delta":"-0.78736151","gamma":"0.00003975","vega":"32.92619744","theta":"-41.85215626","predictedDeliveryPrice":"0","change24h":"-0.04598446"}}
2024-01-01T00:00:01.1328851Z {"topic":"tickers.BTC-28JUN24-19000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-19000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"410","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.93472277","indexPrice":"42277.92","markPriceIv":"0.8582","underlyingPrice":"45541.08841112","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"148992","delta":"-0.03970918","gamma":"0.00000313","vega":"27.34554426","theta":"-6.54258421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328857Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31688.66524877","indexPrice":"42277.92","markPriceIv":"0.6955","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78224251","gamma":"0.00001326","vega":"93.95608799","theta":"-18.21813296","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328928Z {"topic":"tickers.BTC-23FEB24-28000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"755","askSize":"0.02","askIv":"0.9817","lastPrice":"225","highPrice24h":"0","lowPrice24h":"0","markPrice":"190.50946555","indexPrice":"42277.92","markPriceIv":"0.7014","underlyingPrice":"43625.33469971","openInterest":"27.18","turnover24h":"0","volume24h":"0","totalVolume":"81","totalTurnover":"3598752","delta":"-0.03693076","gamma":"0.00000691","vega":"13.46314963","theta":"-8.85276682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1328995Z {"topic":"tickers.BTC-26JAN24-45000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-45000-P","bidPrice":"3765","bidSize":"1.2","bidIv":"0.5793","askPrice":"4020","askSize":"16.37","askIv":"0.6367","lastPrice":"3715","highPrice24h":"4000","lowPrice24h":"3580","markPrice":"3908.24281398","indexPrice":"42277.92","markPriceIv":"0.6117","underlyingPrice":"43049.63969568","openInterest":"87.53","turnover24h":"4777.5866664","volume24h":"0.11","totalVolume":"140","totalTurnover":"6158226","delta":"-0.57706832","gamma":"0.00005644","vega":"44.39898156","theta":"-53.59883827","predictedDeliveryPrice":"0","change24h":"-0.07125"}}
2024-01-01T00:00:01.1329083Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3290","askSize":"16","askIv":"1.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3226.26415255","indexPrice":"42277.92","markPriceIv":"1.0465","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98945276","gamma":"0.00000696","vega":"0.3567164","theta":"-18.66443518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329091Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8261","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17125.02853354","indexPrice":"42277.92","markPriceIv":"0.7346","underlyingPrice":"43049.63969568","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94727715","gamma":"0.00001292","vega":"12.20039996","theta":"-17.68830639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329098Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"1.16","bidIv":"0","askPrice":"1535","askSize":"1.13","askIv":"0.6304","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1409.90067605","indexPrice":"42277.92","markPriceIv":"0.5232","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72625004","gamma":"0.0001878","vega":"11.28148593","theta":"-126.47006861","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329230Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695227801-1704067201090","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4518","askPrice":"60","askSize":"0.55","askIv":"0.4667","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"69.2178881","indexPrice":"42277.92","markPriceIv":"0.4921","underlyingPrice":"42280.80199745","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19674261","gamma":"0.00014697","vega":"3.54166846","theta":"-87.14185502","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:01.1329246Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6189","askPrice":"3090","askSize":"0.05","askIv":"0.6798","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3013.12513255","indexPrice":"42277.92","markPriceIv":"0.6528","underlyingPrice":"42724.38641677","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61676955","gamma":"0.00007769","vega":"28.73685981","theta":"-82.75000248","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:01.1329277Z {"topic":"tickers.BTC-28JUN24-37000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4860","askSize":"1.5","askIv":"0.7433","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1765.00073397","indexPrice":"42277.92","markPriceIv":"0.4273","underlyingPrice":"45541.08841112","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"14672","delta":"-0.19959639","gamma":"0.00002051","vega":"89.25387312","theta":"-10.63130484","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329365Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.55786543","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"44193.06060346","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.03978169","gamma":"0.00000581","vega":"18.65154073","theta":"-7.17809577","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329374Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.50783954","indexPrice":"42277.92","markPriceIv":"0.6008","underlyingPrice":"44193.06060346","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.08890363","gamma":"0.00001232","vega":"34.98430392","theta":"-11.89667838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329442Z {"topic":"tickers.BTC-3JAN24-42000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-42000-P","bidPrice":"480","bidSize":"2.3","bidIv":"0.4855","askPrice":"510","askSize":"2.03","askIv":"0.5084","lastPrice":"500","highPrice24h":"500","lowPrice24h":"355","markPrice":"502.31561974","indexPrice":"42277.92","markPriceIv":"0.5026","underlyingPrice":"42382.1027606","openInterest":"1.01","turnover24h":"42759.12386756","volume24h":"1.01","totalVolume":"2","totalTurnover":"42760","delta":"-0.40303961","gamma":"0.00022732","vega":"13.11738591","theta":"-141.25911773","predictedDeliveryPrice":"0","change24h":"0.40845071"}}
2024-01-01T00:00:01.1329535Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7726","askPrice":"220","askSize":"0.02","askIv":"0.9795","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.19993238","indexPrice":"42277.92","markPriceIv":"0.8373","underlyingPrice":"44193.06060346","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.01205462","gamma":"0.00000173","vega":"6.8172004","theta":"-3.23080222","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1329660Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6477","askPrice":"855","askSize":"3.78","askIv":"0.6599","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"832.19684671","indexPrice":"42277.92","markPriceIv":"0.6505","underlyingPrice":"42724.38641677","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26378345","gamma":"0.00006674","vega":"24.60007131","theta":"-70.59121102","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:01.1329896Z {"topic":"tickers.BTC-2JAN24-43750-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-43750-P","bidPrice":"1370","bidSize":"16","bidIv":"0","askPrice":"1600","askSize":"1","askIv":"0.6387","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1523.83104175","indexPrice":"42277.92","markPriceIv":"0.5245","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84707842","gamma":"0.00017601","vega":"6.0423564","theta":"-118.8394269","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1330022Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41254.73418831","indexPrice":"42277.92","markPriceIv":"0.7902","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93167742","gamma":"0.00000768","vega":"28.6501631","theta":"-12.81350673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1331024Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1355","bidSize":"2","bidIv":"0","askPrice":"5770","askSize":"1.9","askIv":"0.6578","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5349.4911361","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54799277","gamma":"0.00004","vega":"66.03666242","theta":"-36.76454642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1331030Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4789","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.77539752","indexPrice":"42277.92","markPriceIv":"0.5812","underlyingPrice":"45541.08841112","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09485533","gamma":"0.00000911","vega":"53.88927538","theta":"-8.73162223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1331235Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8227.47820206","indexPrice":"42277.92","markPriceIv":"0.6056","underlyingPrice":"43625.33469971","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68228776","gamma":"0.00003532","vega":"59.44747324","theta":"-33.74580187","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1331400Z {"topic":"tickers.BTC-19JAN24-34000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-34000-P","bidPrice":"105","bidSize":"8","bidIv":"0.6212","askPrice":"185","askSize":"3.45","askIv":"0.7013","lastPrice":"155","highPrice24h":"155","lowPrice24h":"135","markPrice":"170.8625584","indexPrice":"42277.92","markPriceIv":"0.6888","underlyingPrice":"42884.56833224","openInterest":"11.77","turnover24h":"504772.31680285","volume24h":"11.67","totalVolume":"12","totalTurnover":"509021","delta":"-0.05693255","gamma":"0.00001727","vega":"10.98685988","theta":"-20.63901341","predictedDeliveryPrice":"0","change24h":"-0.36734694"}}
2024-01-01T00:00:01.1331883Z {"topic":"tickers.BTC-3JAN24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-40000-P","bidPrice":"60","bidSize":"2.58","bidIv":"0.5119","askPrice":"100","askSize":"1","askIv":"0.5847","lastPrice":"85","highPrice24h":"85","lowPrice24h":"50","markPrice":"81.7514661","indexPrice":"42277.92","markPriceIv":"0.5537","underlyingPrice":"42382.1027606","openInterest":"9.19","turnover24h":"389470.3688075","volume24h":"9.19","totalVolume":"10","totalTurnover":"389471","delta":"-0.09192046","gamma":"0.00008793","vega":"5.58967716","theta":"-66.31028311","predictedDeliveryPrice":"0","change24h":"0.7"}}
2024-01-01T00:00:01.1331909Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695227801-1704067201090","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0205","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13350.57498139","indexPrice":"42277.92","markPriceIv":"0.8008","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96766841","gamma":"0.00001201","vega":"5.44943676","theta":"-19.25043314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1331989Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17206.77072769","indexPrice":"42277.92","markPriceIv":"0.6376","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79336843","gamma":"0.0000206","vega":"62.06182998","theta":"-22.39546033","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1332645Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5257","askPrice":"415","askSize":"3.77","askIv":"0.5423","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"408.16927642","indexPrice":"42277.92","markPriceIv":"0.5375","underlyingPrice":"42483.40362373","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26262936","gamma":"0.00013106","vega":"15.09176683","theta":"-93.59568588","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:01.1332654Z {"topic":"tickers.ETH-5JAN24-2350-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2350-P","bidPrice":"90.8","bidSize":"256.3","bidIv":"0.5598","askPrice":"98","askSize":"368.3","askIv":"0.6369","lastPrice":"91.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.74842852","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"57.6","turnover24h":"0","volume24h":"0","totalVolume":"100","totalTurnover":"232518","delta":"-0.64141637","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1332814Z {"topic":"tickers.BTC-2JAN24-45000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-45000-P","bidPrice":"2570","bidSize":"16","bidIv":"0","askPrice":"2775","askSize":"16","askIv":"0.806","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2705.7127398","indexPrice":"42277.92","markPriceIv":"0.6267","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94465208","gamma":"0.00006973","vega":"2.86032599","theta":"-67.21906475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1333603Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.6608","askPrice":"50","askSize":"8","askIv":"0.7231","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.54880558","indexPrice":"42277.92","markPriceIv":"0.6766","underlyingPrice":"42483.40362373","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.02801872","gamma":"0.00002053","vega":"2.97562742","theta":"-23.22989657","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:01.1333766Z {"topic":"tickers.BTC-3JAN24-45000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-45000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"3205","askSize":"0.52","askIv":"1.1191","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2710.43609088","indexPrice":"42277.92","markPriceIv":"0.5782","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89859076","gamma":"0.00009051","vega":"6.00798679","theta":"-74.42908887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1333919Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"657.8","bidSize":"29.2","bidIv":"0.381","askPrice":"1030","askSize":"29","askIv":"0.8201","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.31321585","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5455081","gamma":"0.00031853","vega":"8.54646292","theta":"-0.91216328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1334726Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.6262","askPrice":"390.4","askSize":"170.7","askIv":"0.7814","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"376.97076573","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78554782","gamma":"0.00080819","vega":"1.51307238","theta":"-2.87249203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1334745Z {"topic":"tickers.ETH-5JAN24-3200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-3200-P","bidPrice":"905","bidSize":"120.1","bidIv":"0","askPrice":"914.8","askSize":"7.7","askIv":"1.6416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"909.29301408","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99648837","gamma":"0.00003796","vega":"0.02631403","theta":"-0.33782913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1334763Z {"topic":"tickers.ETH-29MAR24-1300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"8","askIv":"1.7335","lastPrice":"10.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.4562825","indexPrice":"2281.55","markPriceIv":"0.7924","underlyingPrice":"2383.73087678","openInterest":"559.9","turnover24h":"0","volume24h":"0","totalVolume":"1420","totalTurnover":"2347930","delta":"-0.04002897","gamma":"0.0000928","vega":"1.01112214","theta":"-0.45348753","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1334890Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1147","bidSize":"27","bidIv":"0.3552","askPrice":"1656","askSize":"26.8","askIv":"1.0114","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.21402673","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5343681","gamma":"0.00020616","vega":"8.57055191","theta":"-1.41730785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1334899Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0295","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.11419711","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95852159","gamma":"0.00026405","vega":"0.36051011","theta":"-1.31602511","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335008Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6871","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.07527449","indexPrice":"42277.92","markPriceIv":"0.5359","underlyingPrice":"44193.06060346","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.2722451","gamma":"0.0000285","vega":"72.18176651","theta":"-21.89303016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335017Z {"topic":"tickers.ETH-23FEB24-2100-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-2100-P","bidPrice":"114","bidSize":"88.4","bidIv":"0.6434","askPrice":"120","askSize":"17.2","askIv":"0.6632","lastPrice":"117.9","highPrice24h":"121.9","lowPrice24h":"107.1","markPrice":"116.94893319","indexPrice":"2281.55","markPriceIv":"0.6532","underlyingPrice":"2353.64394409","openInterest":"317.8","turnover24h":"174125.6104576","volume24h":"73.3","totalVolume":"636","totalTurnover":"1515058","delta":"-0.28044369","gamma":"0.00057325","vega":"3.03089579","theta":"-1.85603678","predictedDeliveryPrice":"0","change24h":"0.07769653"}}
2024-01-01T00:00:01.1335050Z {"topic":"tickers.ETH-29MAR24-800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-800-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"1","askIv":"1.0729","lastPrice":"2.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.21827231","indexPrice":"2281.55","markPriceIv":"1.1098","underlyingPrice":"2383.73087678","openInterest":"5.5","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12471","delta":"-0.01151734","gamma":"0.00002316","vega":"0.35344737","theta":"-0.22202154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335056Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1681.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2564","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.97165831","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51274511","gamma":"0.00016157","vega":"8.59810298","theta":"-1.8200944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335153Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09247122","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474292","gamma":"0.00000833","vega":"0.16176922","theta":"-0.12940838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335168Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0968","askPrice":"2705","askSize":"3.22","askIv":"0.6727","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2245.77156392","indexPrice":"42277.92","markPriceIv":"0.5951","underlyingPrice":"43625.33469971","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31045103","gamma":"0.00003559","vega":"58.86109655","theta":"-32.83436265","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335420Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.636","askPrice":"212.9","askSize":"331","askIv":"0.692","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.29902345","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.540799","gamma":"0.00098739","vega":"2.42852022","theta":"-3.14813169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335428Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695227801-1704067201090","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.60867305","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87421095","gamma":"0.00269874","vega":"0.28543463","theta":"-5.94022814","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335433Z {"topic":"tickers.ETH-29MAR24-2800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"512.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.7114498","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.73087678","openInterest":"320.2","turnover24h":"0","volume24h":"0","totalVolume":"321","totalTurnover":"730434","delta":"-0.61866006","gamma":"0.00046926","vega":"4.46974996","theta":"-1.7524881","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335441Z {"topic":"tickers.ETH-5JAN24-2425-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2425-P","bidPrice":"142.6","bidSize":"186.4","bidIv":"0.4785","askPrice":"162.9","askSize":"182","askIv":"0.7646","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"152.11852995","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78846084","gamma":"0.00185606","vega":"0.72251092","theta":"-5.20799102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335449Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1326","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.19257408","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98030693","gamma":"0.00010104","vega":"0.24782551","theta":"-0.61639374","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335458Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7049","askPrice":"8","askSize":"200","askIv":"0.9781","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.83657398","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02571522","gamma":"0.00012953","vega":"0.31034715","theta":"-0.75402636","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335545Z {"topic":"tickers.ETH-5JAN24-2325-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2325-P","bidPrice":"73.4","bidSize":"312.2","bidIv":"0.5455","askPrice":"82.4","askSize":"312","askIv":"0.6377","lastPrice":"74","highPrice24h":"0","lowPrice24h":"0","markPrice":"77.27346358","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2290.99554921","openInterest":"13.7","turnover24h":"0","volume24h":"0","totalVolume":"28","totalTurnover":"61988","delta":"-0.57892113","gamma":"0.00267683","vega":"0.97630946","theta":"-6.59367168","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335561Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.6709","askPrice":"86.4","askSize":"345.2","askIv":"0.699","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.49717379","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.23353283","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39655762","gamma":"0.00139422","vega":"1.56576126","theta":"-4.70143723","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:01.1335652Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.44101551","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49119636","gamma":"0.00013693","vega":"8.60039864","theta":"-2.14878188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335660Z {"topic":"tickers.ETH-5JAN24-2700-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2700-P","bidPrice":"406.4","bidSize":"120.3","bidIv":"0","askPrice":"419.1","askSize":"120.3","askIv":"1.062","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"411.61639588","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9660426","gamma":"0.00037444","vega":"0.18815214","theta":"-1.75070729","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1335798Z {"topic":"tickers.ETH-29MAR24-1550-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-1550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.27040104","indexPrice":"2281.55","markPriceIv":"0.6828","underlyingPrice":"2383.73087678","openInterest":"270.9","turnover24h":"0","volume24h":"0","totalVolume":"285","totalTurnover":"608690","delta":"-0.07360506","gamma":"0.0001743","vega":"1.63633872","theta":"-0.63235249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1336023Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.65860339","indexPrice":"42277.92","markPriceIv":"0.5579","underlyingPrice":"44193.06060346","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16181259","gamma":"0.00002021","vega":"53.28784218","theta":"-16.82691625","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1336145Z {"topic":"tickers.BTC-3JAN24-42750-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-42750-P","bidPrice":"740","bidSize":"1.81","bidIv":"0.3948","askPrice":"1115","askSize":"1","askIv":"0.6772","lastPrice":"740","highPrice24h":"760","lowPrice24h":"670","markPrice":"887.49006223","indexPrice":"42277.92","markPriceIv":"0.5068","underlyingPrice":"42382.1027606","openInterest":"18.48","turnover24h":"954177.08940418","volume24h":"22.29","totalVolume":"23","totalTurnover":"954178","delta":"-0.57654931","gamma":"0.00022805","vega":"13.26901755","theta":"-144.08058542","predictedDeliveryPrice":"0","change24h":"0.10447762"}}
2024-01-01T00:00:01.1337494Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.6897","askPrice":"906.1","askSize":"122.3","askIv":"0.9222","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"892.90835814","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92247407","gamma":"0.00029785","vega":"0.88835242","theta":"-1.39648932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337503Z {"topic":"tickers.ETH-29MAR24-1700-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-1700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"38","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.49439302","indexPrice":"2281.55","markPriceIv":"0.6311","underlyingPrice":"2383.73087678","openInterest":"253.6","turnover24h":"0","volume24h":"0","totalVolume":"287","totalTurnover":"636031","delta":"-0.10673482","gamma":"0.00024864","vega":"2.1577247","theta":"-0.77076508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337508Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.511","askPrice":"1345","askSize":"23.46","askIv":"0.5743","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1281.53658193","indexPrice":"42277.92","markPriceIv":"0.5388","underlyingPrice":"42483.40362373","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.57041964","gamma":"0.00015748","vega":"18.17749307","theta":"-112.99953702","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:01.1337513Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.87734271","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45313491","gamma":"0.00010947","vega":"8.54306765","theta":"-2.65218742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337744Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.70089591","indexPrice":"42277.92","markPriceIv":"0.5393","underlyingPrice":"44193.06060346","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24141505","gamma":"0.0000266","vega":"67.80227434","theta":"-20.69730133","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337749Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695227801-1704067201090","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.634","askPrice":"90.3","askSize":"73.3","askIv":"0.6945","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.74903257","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.04374446","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33966996","gamma":"0.00106152","vega":"1.89952066","theta":"-3.44679833","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:01.1337756Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6161","askPrice":"253.5","askSize":"225.2","askIv":"0.7958","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.77972625","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72524819","gamma":"0.00117735","vega":"1.35480925","theta":"-4.16832534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337762Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695227801-1704067201090","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.5","bidSize":"42","bidIv":"0.447","askPrice":"36","askSize":"42","askIv":"0.4936","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.40959612","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.5880681","gamma":"0.00583097","vega":"0.53727063","theta":"-9.74082235","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:01.1337880Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6412","askPrice":"245.7","askSize":"242.4","askIv":"0.6978","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.04452033","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58653455","gamma":"0.00096186","vega":"2.38363867","theta":"-3.1133431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1337989Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695227801-1704067201090","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"53","bidSize":"41.6","bidIv":"0.2787","askPrice":"385.4","askSize":"41.4","askIv":"0.8707","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.76946588","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.2786599","gamma":"0.00033292","vega":"5.78199968","theta":"-0.94457696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338141Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695227801-1704067201090","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"200","askIv":"0.7942","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70485457","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.04113409","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02003848","gamma":"0.00051345","vega":"0.06695096","theta":"-1.71780003","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:01.1338252Z {"topic":"tickers.ETH-23FEB24-3800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1465.57531975","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93008665","gamma":"0.00019321","vega":"1.20684634","theta":"-0.87311551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338350Z {"topic":"tickers.BTC-2JAN24-40000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-40000-P","bidPrice":"35","bidSize":"4.96","bidIv":"0.5899","askPrice":"40","askSize":"19.11","askIv":"0.6071","lastPrice":"30","highPrice24h":"65","lowPrice24h":"30","markPrice":"33.94263409","indexPrice":"42277.92","markPriceIv":"0.5862","underlyingPrice":"42331.45237903","openInterest":"3","turnover24h":"59762.63010984","volume24h":"1.41","totalVolume":"6","totalTurnover":"244538","delta":"-0.05295176","gamma":"0.00007199","vega":"2.76187381","theta":"-60.70576324","predictedDeliveryPrice":"0","change24h":"-0.72727273"}}
2024-01-01T00:00:01.1338360Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.46892302","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90890814","gamma":"0.00011237","vega":"1.92139219","theta":"-1.35235123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338483Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2209","askPrice":"6500","askSize":"2","askIv":"0.7172","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.41546009","indexPrice":"42277.92","markPriceIv":"0.3832","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29974691","gamma":"0.00002842","vega":"110.93928418","theta":"-11.85154298","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338665Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15126.95237573","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85039326","gamma":"0.00002174","vega":"38.80826064","theta":"-23.36254824","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338800Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9620","askSize":"16","askIv":"1.094","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9539.34906845","indexPrice":"42277.92","markPriceIv":"0.8403","underlyingPrice":"42483.40362373","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.9847172","gamma":"0.0000099","vega":"1.78127495","theta":"-17.26910856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1338810Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695227801-1704067201090","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.3","askSize":"209.9","askIv":"1.3137","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.50251767","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00350996","gamma":"0.00002383","vega":"0.04280207","theta":"-0.20555582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1342186Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695227801-1704067201090","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.5343","askPrice":"324.4","askSize":"45.3","askIv":"0.7494","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.15234493","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.64394409","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51464528","gamma":"0.00068046","vega":"3.58683126","theta":"-2.18980724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1342634Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.05104959","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86875447","gamma":"0.00016732","vega":"2.49708574","theta":"-1.53401367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1342703Z {"topic":"tickers.ETH-29MAR24-2300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-P-5695227801-1704067201090","data":{"symbol":"ETH-29MAR24-2300-P","bidPrice":"180","bidSize":"0.1","bidIv":"0.4783","askPrice":"309.8","askSize":"30","askIv":"0.7662","lastPrice":"230.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"226.88433665","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.73087678","openInterest":"82.8","turnover24h":"0","volume24h":"0","totalVolume":"83","totalTurnover":"201365","delta":"-0.3943288","gamma":"0.00056369","vega":"4.51315703","theta":"-1.48739123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1342900Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5004","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1378.16749681","indexPrice":"42277.92","markPriceIv":"0.4776","underlyingPrice":"45541.08841112","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14911675","gamma":"0.00001524","vega":"74.13033603","theta":"-9.87028674","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1343185Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5216","askPrice":"570","askSize":"3.1","askIv":"0.5394","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.88322911","indexPrice":"42277.92","markPriceIv":"0.5319","underlyingPrice":"42483.40362373","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33279551","gamma":"0.00014761","vega":"16.81927767","theta":"-103.21525637","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:01.1343987Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"98.6","bidSize":"19.9","bidIv":"0.6411","askPrice":"103.3","askSize":"72.9","askIv":"0.6619","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.86541256","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.73105483","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34371503","gamma":"0.00092318","vega":"2.25148271","theta":"-2.89406007","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:01.1344270Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12583.18251698","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64720343","gamma":"0.00002375","vega":"118.57003057","theta":"-16.20220701","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1344327Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.3","bidSize":"148.5","bidIv":"0.6535","askPrice":"55.7","askSize":"148.4","askIv":"0.6783","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.46518525","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.73105483","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.21189949","gamma":"0.000711","vega":"1.77296184","theta":"-2.33018056","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:01.1344338Z {"topic":"tickers.BTC-26JAN24-47500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-47500-P","bidPrice":"5400","bidSize":"12","bidIv":"0.5449","askPrice":"5915","askSize":"12","askIv":"0.6762","lastPrice":"5485","highPrice24h":"5485","lowPrice24h":"4950","markPrice":"5710.54824583","indexPrice":"42277.92","markPriceIv":"0.6254","underlyingPrice":"43049.63969568","openInterest":"1.26","turnover24h":"1739.03086253","volume24h":"0.04","totalVolume":"2","totalTurnover":"85089","delta":"-0.69663661","gamma":"0.00004927","vega":"39.63163141","theta":"-48.91508697","predictedDeliveryPrice":"0","change24h":"0.10808081"}}
2024-01-01T00:00:01.1344351Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"295","bidSize":"8.38","bidIv":"0.4338","askPrice":"335","askSize":"12.48","askIv":"0.4748","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"312.71507488","indexPrice":"42277.92","markPriceIv":"0.4521","underlyingPrice":"42331.45237903","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38155806","gamma":"0.00032965","vega":"9.7536988","theta":"-165.3330823","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:01.1344367Z {"topic":"tickers.ETH-5JAN24-2150-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-P-5695227801-1704067201090","data":{"symbol":"ETH-5JAN24-2150-P","bidPrice":"13.7","bidSize":"73.6","bidIv":"0.6155","askPrice":"15.6","askSize":"141.9","askIv":"0.6457","lastPrice":"13.3","highPrice24h":"15.6","lowPrice24h":"13.3","markPrice":"14.76836634","indexPrice":"2281.55","markPriceIv":"0.6328","underlyingPrice":"2290.99554921","openInterest":"152.6","turnover24h":"157518.80574541","volume24h":"68.1","totalVolume":"180","totalTurnover":"420188","delta":"-0.16957752","gamma":"0.00159966","vega":"0.63067802","theta":"-4.60427676","predictedDeliveryPrice":"0","change24h":"-0.1474359"}}
2024-01-01T00:00:01.1344567Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"625","bidSize":"10.33","bidIv":"0.6212","askPrice":"690","askSize":"14.48","askIv":"0.6447","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.38734558","indexPrice":"42277.92","markPriceIv":"0.6317","underlyingPrice":"43049.63969568","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.1602923","gamma":"0.00003401","vega":"27.62806287","theta":"-34.44209928","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:01.1344573Z {"topic":"tickers.ETH-27SEP24-1200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"668.216166","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08573013","gamma":"0.00003128","vega":"3.37706865","theta":"-1.45021969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345147Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"687.4","askSize":"27.8","askIv":"1.1559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.98982021","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26298613","gamma":"0.00015222","vega":"7.03549874","theta":"-1.29354785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345168Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11046.35929395","indexPrice":"42277.92","markPriceIv":"0.5877","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68580631","gamma":"0.00002778","vega":"77.1460921","theta":"-25.66292164","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345175Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1078.06138687","indexPrice":"42277.92","markPriceIv":"0.6139","underlyingPrice":"43625.33469971","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17477243","gamma":"0.00002517","vega":"42.94528539","theta":"-24.71545208","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:01.1345181Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.80847057","indexPrice":"42277.92","markPriceIv":"0.9202","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03385191","gamma":"0.00000204","vega":"30.14165806","theta":"-5.1299759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345188Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695227801-1704067201090","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.36964662","indexPrice":"42277.92","markPriceIv":"0.7403","underlyingPrice":"44193.06060346","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.02410442","gamma":"0.00000353","vega":"12.3231824","theta":"-5.16330111","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345190Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.7","bidSize":"241.2","bidIv":"0.4683","askPrice":"33.7","askSize":"88.3","askIv":"0.5376","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.63142711","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44412588","gamma":"0.00412935","vega":"0.72213605","theta":"-8.09760754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345196Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695227801-1704067201090","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"128.5","bidIv":"0.4762","askPrice":"8","askSize":"17.5","askIv":"0.5192","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.53120253","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19201907","gamma":"0.00389977","vega":"0.37706015","theta":"-7.17351708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345201Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695227801-1704067201090","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"225","bidSize":"2.58","bidIv":"0.4779","askPrice":"290","askSize":"1","askIv":"0.5388","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.1396498","indexPrice":"42277.92","markPriceIv":"0.5123","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24774477","gamma":"0.00018221","vega":"10.71643612","theta":"-117.62214828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345358Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.6","bidSize":"192.2","bidIv":"0.8528","askPrice":"3.1","askSize":"121","askIv":"1.0499","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54119028","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.73105483","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00742797","gamma":"0.00003519","vega":"0.12565607","theta":"-0.23650148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345431Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1815","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.97612807","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91415811","gamma":"0.00138074","vega":"0.28657392","theta":"-3.81385564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1345549Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7527","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.07958248","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02251516","gamma":"0.00042396","vega":"0.09784008","theta":"-1.44781656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1348561Z {"topic":"tickers.BTC-26JAN24-28000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-28000-P","bidPrice":"55","bidSize":"17.94","bidIv":"0.7991","askPrice":"100","askSize":"9.94","askIv":"0.881","lastPrice":"90","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.38985283","indexPrice":"42277.92","markPriceIv":"0.7863","underlyingPrice":"43049.63969568","openInterest":"40.63","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"6619205","delta":"-0.01461984","gamma":"0.00000416","vega":"4.20127737","theta":"-6.5194462","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1348887Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20785.66947388","indexPrice":"42277.92","markPriceIv":"0.6731","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91330829","gamma":"0.00001408","vega":"26.33133085","theta":"-16.61566961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1348907Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10682.00884592","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76008054","gamma":"0.00003017","vega":"51.82468476","theta":"-30.02224387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349073Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695227801-1704067201090","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"930","bidSize":"4.39","bidIv":"0.6067","askPrice":"985","askSize":"4.39","askIv":"0.623","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"970.43558758","indexPrice":"42277.92","markPriceIv":"0.6188","underlyingPrice":"43049.63969568","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22163212","gamma":"0.00004238","vega":"33.72377831","theta":"-41.1853431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349130Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695227801-1704067201090","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4422.33971086","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"43625.33469971","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.49014833","gamma":"0.00004043","vega":"66.49829335","theta":"-36.88284526","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349249Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695227801-1704067201090","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75976.71268487","indexPrice":"42277.92","markPriceIv":"0.8644","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81594532","gamma":"0.00000768","vega":"106.67695458","theta":"-17.05467225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349470Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695227801-1704067201090","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5806","askPrice":"3410","askSize":"17.53","askIv":"0.6457","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3298.22989026","indexPrice":"42277.92","markPriceIv":"0.6162","underlyingPrice":"42884.56833224","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.57875796","gamma":"0.00006606","vega":"37.59343278","theta":"-63.17072696","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349615Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695227801-1704067201090","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26819.16851185","indexPrice":"42277.92","markPriceIv":"0.6513","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76228785","gamma":"0.00001488","vega":"98.71062737","theta":"-17.9224901","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1349759Z {"topic":"tickers.BTC-2JAN24-41250-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-P-5695227801-1704067201090","data":{"symbol":"BTC-2JAN24-41250-P","bidPrice":"105","bidSize":"15.88","bidIv":"0.4519","askPrice":"125","askSize":"15.7","askIv":"0.4821","lastPrice":"80","highPrice24h":"120","lowPrice24h":"80","markPrice":"126.68034371","indexPrice":"42277.92","markPriceIv":"0.4847","underlyingPrice":"42331.45237903","openInterest":"2.07","turnover24h":"155027.47628403","volume24h":"3.64","totalVolume":"4","totalTurnover":"155028","delta":"-0.18455176","gamma":"0.00021495","vega":"6.81908117","theta":"-123.93129905","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.1349913Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067201090,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695227801-1704067201090","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4715","askSize":"16","askIv":"0.7592","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4635.50278221","indexPrice":"42277.92","markPriceIv":"0.6605","underlyingPrice":"42483.40362373","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91444527","gamma":"0.00005115","vega":"7.23788487","theta":"-55.16041844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1353036Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.87742445","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72793907","gamma":"0.00332549","vega":"0.60674538","theta":"-7.09834962","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1353197Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3126","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.05320111","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19064618","gamma":"0.00009047","vega":"5.86373387","theta":"-1.51178554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1353539Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.5","bidSize":"181.4","bidIv":"0.5107","askPrice":"12.6","askSize":"181.4","askIv":"0.5946","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.31833228","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18434181","gamma":"0.0026516","vega":"0.48688978","theta":"-5.73263623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1353696Z {"topic":"tickers.ETH-27SEP24-600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-27SEP24-600-P-5695227801-1704067201090","data":{"symbol":"ETH-27SEP24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"474.50999758","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02032748","gamma":"0.00000612","vega":"1.058553","theta":"-0.72821989","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1353814Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"4.9","bidSize":"195.1","bidIv":"0.7657","askPrice":"7.8","askSize":"76.4","askIv":"0.8344","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37335186","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.73105483","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03088821","gamma":"0.00014186","vega":"0.42656516","theta":"-0.67602839","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1368076Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695227801-1704067201090","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.5","bidSize":"159","bidIv":"0.6784","askPrice":"28.1","askSize":"39.7","askIv":"0.7083","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.76019631","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.73105483","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11794792","gamma":"0.00046302","vega":"1.2093133","theta":"-1.66472427","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1368600Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067201090,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695227801-1704067201090","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9294","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.45634526","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98223196","gamma":"0.00031769","vega":"0.08003561","theta":"-1.29293114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1518728Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6193","askPrice":"770","askSize":"4.89","askIv":"0.6345","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.14407932","indexPrice":"42277.92","markPriceIv":"0.6269","underlyingPrice":"43049.63969568","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17923939","gamma":"0.00003681","vega":"29.68091728","theta":"-36.72215476","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:01.1519032Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"15","bidSize":"9.99","bidIv":"0.8873","askPrice":"55","askSize":"9.99","askIv":"1.0495","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.34945992","indexPrice":"42277.92","markPriceIv":"0.8897","underlyingPrice":"43049.63969568","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452655","gamma":"0.00000132","vega":"1.50072698","theta":"-2.63523935","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1522218Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.674","askPrice":"325","askSize":"9.46","askIv":"0.6946","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.65234376","indexPrice":"42277.92","markPriceIv":"0.6697","underlyingPrice":"43049.63969568","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.07694023","gamma":"0.00001901","vega":"16.3697295","theta":"-21.63433572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1522439Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"8.04","bidIv":"0.431","askPrice":"440","askSize":"10.58","askIv":"0.4703","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"419.49017819","indexPrice":"42277.92","markPriceIv":"0.4503","underlyingPrice":"42331.45237903","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46637419","gamma":"0.00034512","vega":"10.1706317","theta":"-171.7102057","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:01.1522601Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.22186044","indexPrice":"42277.92","markPriceIv":"0.5588","underlyingPrice":"45541.08841112","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.10353939","gamma":"0.0000101","vega":"57.45888478","theta":"-8.95095845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1522772Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.528","askPrice":"55","askSize":"16.96","askIv":"0.5408","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.43230315","indexPrice":"42277.92","markPriceIv":"0.542","underlyingPrice":"42331.45237903","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08587043","gamma":"0.00011309","vega":"4.01173661","theta":"-81.53276795","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.1525223Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7627","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.41893258","indexPrice":"2281.55","markPriceIv":"0.9637","underlyingPrice":"2383.73087678","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01924991","gamma":"0.00004148","vega":"0.54964764","theta":"-0.29979863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1525302Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.5131","askPrice":"135","askSize":"3.88","askIv":"0.5402","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.27754911","indexPrice":"42277.92","markPriceIv":"0.5341","underlyingPrice":"42382.1027606","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13890446","gamma":"0.00012235","vega":"7.50209086","theta":"-85.84608248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1527362Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.332","askPrice":"1000","askSize":"21.74","askIv":"0.5912","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"892.71777616","indexPrice":"42277.92","markPriceIv":"0.4737","underlyingPrice":"42331.45237903","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70301576","gamma":"0.00028562","vega":"8.85489418","theta":"-157.27123953","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:01.1527484Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"150","bidSize":"13.9","bidIv":"0.4436","askPrice":"185","askSize":"12.88","askIv":"0.488","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"170.5708723","indexPrice":"42277.92","markPriceIv":"0.47","underlyingPrice":"42331.45237903","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23805902","gamma":"0.0002574","vega":"7.91843841","theta":"-139.55659036","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:01.1527523Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.52621426","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.74777169","gamma":"0.00032863","vega":"3.74398037","theta":"-1.75576644","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1527529Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067201112","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"91","bidSize":"44.2","bidIv":"0.3549","askPrice":"718","askSize":"44","askIv":"1.297","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.42995405","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2367021","gamma":"0.00012716","vega":"6.65296917","theta":"-1.38462127","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1527760Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.5125","askPrice":"9625","askSize":"16","askIv":"0.7565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9448.62862553","indexPrice":"42277.92","markPriceIv":"0.6698","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88665993","gamma":"0.00002985","vega":"18.46328183","theta":"-33.72482131","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1527783Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1216","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.98008388","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2290.99554921","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.97436457","gamma":"0.00028462","vega":"0.14899393","theta":"-1.44428015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1528141Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6844","askPrice":"25","askSize":"8","askIv":"0.746","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.38513063","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"42331.45237903","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02194863","gamma":"0.00003011","vega":"1.34018847","theta":"-34.1734758","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.1528374Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067201112","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6622","askPrice":"160.1","askSize":"313.2","askIv":"0.7425","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.25392434","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57477009","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:01.1528722Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067201112","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6838","askPrice":"48.8","askSize":"0.1","askIv":"0.6988","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.24619202","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.23353283","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26412481","gamma":"0.00115871","vega":"1.32826646","theta":"-4.07113369","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:01.1528872Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.4","bidSize":"125.2","bidIv":"0.7969","askPrice":"6","askSize":"171.9","askIv":"0.915","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98196849","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01322945","gamma":"0.00004406","vega":"0.30576284","theta":"-0.24575657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1529388Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.41923137","indexPrice":"2281.55","markPriceIv":"0.6166","underlyingPrice":"2383.73087678","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12088788","gamma":"0.00027811","vega":"2.35801064","theta":"-0.82295052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1529511Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.61918362","indexPrice":"2281.55","markPriceIv":"0.7452","underlyingPrice":"2383.73087678","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.05100862","gamma":"0.00011993","vega":"1.22883033","theta":"-0.51827865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1529917Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"22.4","bidSize":"46.8","bidIv":"0.318","askPrice":"178.8","askSize":"46.6","askIv":"0.789","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.4318285","indexPrice":"2281.55","markPriceIv":"0.57","underlyingPrice":"2383.73087678","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22177803","gamma":"0.00044508","vega":"3.48821659","theta":"-1.12531721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530131Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3265","askSize":"16","askIv":"0.8858","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3194.68465615","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96137529","gamma":"0.00004899","vega":"2.14286564","theta":"-53.70271708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530250Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"738.9293566","indexPrice":"42277.92","markPriceIv":"0.7063","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0615986","gamma":"0.0000054","vega":"38.81620637","theta":"-7.64315805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530405Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6036","askPrice":"1115","askSize":"3.99","askIv":"0.6191","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1101.80693037","indexPrice":"42277.92","markPriceIv":"0.6155","underlyingPrice":"43049.63969568","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24498141","gamma":"0.00004504","vega":"35.65210063","theta":"-43.30686742","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:01.1530418Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.5466","askPrice":"5700","askSize":"20.51","askIv":"0.6966","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5494.45905637","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74243434","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530523Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"39.8","bidSize":"138.7","bidIv":"0.6694","askPrice":"44.7","askSize":"36.3","askIv":"0.6961","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.01869311","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.64394409","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12457211","gamma":"0.00033223","vega":"1.84761428","theta":"-1.19008721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530529Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"624.90761787","indexPrice":"42277.92","markPriceIv":"0.7935","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04747171","gamma":"0.00000391","vega":"31.58520784","theta":"-6.98762183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530703Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067201112","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"133.8","bidSize":"148.1","bidIv":"0.6724","askPrice":"138.7","askSize":"177.4","askIv":"0.7028","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.90150172","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54015405","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:01.1530723Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1455","bidSize":"2.86","bidIv":"0.6069","askPrice":"1505","askSize":"2.87","askIv":"0.621","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.74567341","indexPrice":"42277.92","markPriceIv":"0.6154","underlyingPrice":"42884.56833224","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34649408","gamma":"0.0000624","vega":"35.46815622","theta":"-59.5273778","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:01.1530728Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.0873781","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.73087678","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123878","gamma":"0.00000176","vega":"0.04804478","theta":"-0.05397986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530836Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067201112","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5675","askSize":"16","askIv":"0.819","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5597.13403378","indexPrice":"42277.92","markPriceIv":"0.6974","underlyingPrice":"42483.40362373","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.9417394","gamma":"0.00003607","vega":"5.38809974","theta":"-43.35285663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530842Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067201112","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3818","askPrice":"627.4","askSize":"31.2","askIv":"0.8232","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.91752715","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36600892","gamma":"0.00028941","vega":"8.11276952","theta":"-0.90459913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1530849Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.12680526","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.57697499","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1533129Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5079","askPrice":"11515","askSize":"12","askIv":"0.7389","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11370.45499562","indexPrice":"42277.92","markPriceIv":"0.6791","underlyingPrice":"43049.63969568","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88047328","gamma":"0.00002591","vega":"22.62438856","theta":"-30.32235292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1533262Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"260","askSize":"40.4","askIv":"0.7699","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.09355017","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.73087678","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33498566","gamma":"0.0005448","vega":"4.27210039","theta":"-1.37894534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1533269Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5231","askPrice":"9670","askSize":"12","askIv":"0.7093","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9531.73186631","indexPrice":"42277.92","markPriceIv":"0.6611","underlyingPrice":"43049.63969568","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84075091","gamma":"0.00003236","vega":"27.51029272","theta":"-35.89239936","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1533275Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3220","bidSize":"1.2","bidIv":"0.5948","askPrice":"3285","askSize":"0.05","askIv":"0.6092","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3282.0798657","indexPrice":"42277.92","markPriceIv":"0.6087","underlyingPrice":"43049.63969568","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52233289","gamma":"0.00005771","vega":"45.1749852","theta":"-54.26596165","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:01.1535505Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4766","askPrice":"181.5","askSize":"152.9","askIv":"0.7511","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.7154761","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82355082","gamma":"0.00162457","vega":"0.64684258","theta":"-4.76905554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1535744Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.29624452","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88567457","gamma":"0.00014406","vega":"2.26665765","theta":"-1.4680858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1535758Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.2","bidSize":"64.9","bidIv":"0.5709","askPrice":"40.8","askSize":"50.9","askIv":"0.5984","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.63580213","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2290.99554921","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37650932","gamma":"0.00259496","vega":"0.94775959","theta":"-6.40972572","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:01.1536092Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6036","askPrice":"380","askSize":"8","askIv":"0.6841","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.51075468","indexPrice":"42277.92","markPriceIv":"0.6581","underlyingPrice":"42884.56833224","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.1037732","gamma":"0.00002851","vega":"17.32828904","theta":"-31.09750225","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:01.1536181Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067201112","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.12215225","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11614959","gamma":"0.00004571","vega":"4.21524944","theta":"-1.54629966","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1536616Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5971","askPrice":"2795","askSize":"1.96","askIv":"0.6414","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2688.25119156","indexPrice":"42277.92","markPriceIv":"0.6137","underlyingPrice":"42884.56833224","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51389914","gamma":"0.00006761","vega":"38.31965336","theta":"-64.1294841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1536634Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"17.7","bidSize":"114.5","bidIv":"0.6","askPrice":"19.2","askSize":"57.7","askIv":"0.6209","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.91534347","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2290.99554921","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.21000008","gamma":"0.00187108","vega":"0.71942296","theta":"-5.12212715","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1536781Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2165","bidSize":"6.23","bidIv":"0.595","askPrice":"2220","askSize":"2.46","askIv":"0.6075","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2211.77288581","indexPrice":"42277.92","markPriceIv":"0.6058","underlyingPrice":"43049.63969568","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40730882","gamma":"0.0000565","vega":"44.01908111","theta":"-52.62522541","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:01.1537074Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"295","bidSize":"2.58","bidIv":"0.4798","askPrice":"330","askSize":"2.38","askIv":"0.51","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.02248821","indexPrice":"42277.92","markPriceIv":"0.5075","underlyingPrice":"42382.1027606","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29506737","gamma":"0.00020066","vega":"11.69315398","theta":"-127.16178856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1537287Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067201112","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"19.72","bidIv":"0.6064","askPrice":"75","askSize":"8","askIv":"0.6594","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.05109877","indexPrice":"42277.92","markPriceIv":"0.6314","underlyingPrice":"42483.40362373","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.0488903","gamma":"0.00003467","vega":"4.68933582","theta":"-34.15938786","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.1537325Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.04738317","indexPrice":"2281.55","markPriceIv":"0.6643","underlyingPrice":"2383.73087678","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08327021","gamma":"0.00019672","vega":"1.79681804","theta":"-0.67557263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1537442Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.6073","askPrice":"40","askSize":"9.56","askIv":"0.6234","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.07418648","indexPrice":"42277.92","markPriceIv":"0.6009","underlyingPrice":"42382.1027606","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03960429","gamma":"0.00004199","vega":"2.8965988","theta":"-37.29185646","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.1537536Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.1717","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3182.37417164","indexPrice":"42277.92","markPriceIv":"0.5997","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92738491","gamma":"0.00006797","vega":"4.67975815","theta":"-60.1347331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1539638Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"475","bidSize":"12.91","bidIv":"0.6331","askPrice":"530","askSize":"8.92","askIv":"0.6564","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.90679906","indexPrice":"42277.92","markPriceIv":"0.6426","underlyingPrice":"43049.63969568","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12691653","gamma":"0.00002855","vega":"23.59584065","theta":"-29.92385199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1540096Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1940","askSize":"1","askIv":"0.6618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1815.60082046","indexPrice":"42277.92","markPriceIv":"0.5391","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80167615","gamma":"0.00015248","vega":"9.43888391","theta":"-109.03753975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1540366Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"100","bidSize":"9.88","bidIv":"0.7581","askPrice":"145","askSize":"9.88","askIv":"0.813","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.58980501","indexPrice":"42277.92","markPriceIv":"0.7421","underlyingPrice":"43049.63969568","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02587485","gamma":"0.00000715","vega":"6.82225918","theta":"-9.99137557","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:01.1540727Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"8.7","askIv":"1.9274","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06579231","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2290.99554921","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065352","gamma":"0.00000633","vega":"0.00568209","theta":"-0.09450373","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1540907Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067201112","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.83455284","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03758989","gamma":"0.00001203","vega":"1.76650135","theta":"-1.03223254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1543292Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201112","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6706","askPrice":"109.4","askSize":"86.7","askIv":"0.6923","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.1543325Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"770.974881","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.73087678","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67332747","gamma":"0.00041537","vega":"4.22943765","theta":"-1.77269056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1543643Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1155","askSize":"1.56","askIv":"0.594","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1047.94618051","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63074693","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:01.1543845Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067201112","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5214","askPrice":"775","askSize":"2.5","askIv":"0.5436","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"751.68158189","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.4105773","gamma":"0.00015846","vega":"18.00006764","theta":"-110.12152957","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:01.1544017Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.81602586","indexPrice":"42277.92","markPriceIv":"1.0084","underlyingPrice":"45541.08841112","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.02713756","gamma":"0.00000195","vega":"19.98190451","theta":"-5.61780384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545349Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067201112","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1321.2","bidSize":"32.5","bidIv":"0.3281","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.42901501","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5274003","gamma":"0.00018765","vega":"8.5821952","theta":"-1.56133823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545366Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.3375859","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.73087678","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.5849389","gamma":"0.00049746","vega":"4.57180778","theta":"-1.72949714","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545369Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"2.9","bidSize":"206.4","bidIv":"0.7228","askPrice":"4.3","askSize":"200","askIv":"0.7822","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70093921","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2290.99554921","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596763","gamma":"0.00050936","vega":"0.24069452","theta":"-2.1061286","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:01.1545612Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.3","bidSize":"56.1","bidIv":"0.6432","askPrice":"234.8","askSize":"41.1","askIv":"0.6615","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.14863191","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44821003","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545717Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1708.97839792","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81269219","gamma":"0.00024397","vega":"3.15432664","theta":"-1.67870718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545832Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3706","askPrice":"365.6","askSize":"38.9","askIv":"0.7658","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.75309902","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45046584","gamma":"0.00056281","vega":"4.64213898","theta":"-1.57607182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1545949Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"4.9","bidSize":"202.9","bidIv":"0.6864","askPrice":"6.6","askSize":"200","askIv":"0.7368","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73702861","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2290.99554921","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07062663","gamma":"0.00076046","vega":"0.33747125","theta":"-2.77314003","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:01.1545955Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"518.8","askSize":"8.4","askIv":"1.2242","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.52443041","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98035771","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546159Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"153.5","bidSize":"72.1","bidIv":"0.6409","askPrice":"159.7","askSize":"8","askIv":"0.6596","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.17303068","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.64394409","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.3459965","gamma":"0.00063166","vega":"3.31837473","theta":"-2.01909951","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:01.1546181Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.6","bidSize":"162.5","bidIv":"0.5765","askPrice":"32.5","askSize":"43.3","askIv":"0.6093","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.08042236","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2290.99554921","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31403974","gamma":"0.00239522","vega":"0.88560388","theta":"-6.06326499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546191Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067201112","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.45747881","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91722726","gamma":"0.00010116","vega":"1.78873843","theta":"-1.30193382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546359Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.09566188","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.64394409","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.87984307","gamma":"0.00030395","vega":"1.80140581","theta":"-1.23654785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546368Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067201112","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.67341768","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.64394409","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.70713171","gamma":"0.00056697","vega":"3.0938534","theta":"-1.95536004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546374Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067201112","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5816","askPrice":"3735","askSize":"23.07","askIv":"0.6467","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3628.60312094","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60965156","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1546463Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067201112","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5794","askPrice":"4685","askSize":"0.05","askIv":"0.6378","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4592.53518746","indexPrice":"42277.92","markPriceIv":"0.6164","underlyingPrice":"43049.63969568","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62817713","gamma":"0.0000541","vega":"42.88996864","theta":"-52.17606828","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:01.1547176Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6564","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.66397325","indexPrice":"42277.92","markPriceIv":"0.8251","underlyingPrice":"45541.08841112","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04344682","gamma":"0.0000035","vega":"29.41296881","theta":"-6.76616879","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:01.1547405Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067201112","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4882","askPrice":"635","askSize":"2.27","askIv":"0.5179","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"614.07980716","indexPrice":"42277.92","markPriceIv":"0.5025","underlyingPrice":"42382.1027606","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46104532","gamma":"0.00023322","vega":"13.45415559","theta":"-144.84680514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1547580Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067201112","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5308","askPrice":"300","askSize":"4.98","askIv":"0.55","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"296.18283871","indexPrice":"42277.92","markPriceIv":"0.5469","underlyingPrice":"42483.40362373","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20288661","gamma":"0.00011157","vega":"13.07042071","theta":"-82.46839777","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:01.1548380Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067201112","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.5","bidSize":"341.7","bidIv":"0.6853","askPrice":"37.3","askSize":"337.1","askIv":"0.718","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.96212524","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.2086414","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.1549652Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067201112,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067201112","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.7","bidSize":"48.3","bidIv":"0.759","askPrice":"2.7","askSize":"7.7","askIv":"0.8217","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44269485","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2290.99554921","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029887","gamma":"0.00034049","vega":"0.17125134","theta":"-1.59491389","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:01.1560993Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067201112","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1830","askSize":"16","askIv":"0.6743","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1752.23731306","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8767976","gamma":"0.00014639","vega":"5.2136405","theta":"-106.38016175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1561338Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067201112,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067201112","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2344","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.31773196","indexPrice":"42277.92","markPriceIv":"0.5372","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11317487","gamma":"0.0000112","vega":"61.25890812","theta":"-9.17425433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1725805Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.4","bidSize":"45.5","bidIv":"0.5647","askPrice":"67.5","askSize":"45.5","askIv":"0.5962","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.13186141","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55651741","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:01.1725994Z {"topic":"tickers.ETH-5JAN24-2100-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2100-C","bidPrice":"193.9","bidSize":"128.9","bidIv":"0.5042","askPrice":"208.4","askSize":"128.9","askIv":"0.8245","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"200.10199371","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2290.99554921","openInterest":"35.8","turnover24h":"0","volume24h":"0","totalVolume":"36","totalTurnover":"79345","delta":"0.89054187","gamma":"0.0011208","vega":"0.46772301","theta":"-3.61429285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1733077Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5762","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.08744105","indexPrice":"2281.55","markPriceIv":"0.6037","underlyingPrice":"2383.73087678","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86310768","gamma":"0.00030968","vega":"2.57044855","theta":"-0.87822479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1733248Z {"topic":"tickers.ETH-1JAN24-2250-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-C-6079530550-1704067201131","data":{"symbol":"ETH-1JAN24-2250-C","bidPrice":"26.3","bidSize":"7.5","bidIv":"0","askPrice":"42","askSize":"8","askIv":"0.8281","lastPrice":"63.6","highPrice24h":"72.6","lowPrice24h":"55","markPrice":"34.61201979","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"0.4","turnover24h":"1152.85117448","volume24h":"0.5","totalVolume":"1","totalTurnover":"1153","delta":"0.8386159","gamma":"0.00249879","vega":"0.16872212","theta":"-3.99316418","predictedDeliveryPrice":"0","change24h":"0.15009042"}}
2024-01-01T00:00:01.1733398Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.1","bidSize":"51.9","bidIv":"0.5662","askPrice":"55","askSize":"51.9","askIv":"0.5953","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.68461872","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2290.99554921","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.4879816","gamma":"0.00274415","vega":"0.99540821","theta":"-6.68602063","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:01.1733508Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.08648881","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.73087678","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15426236","gamma":"0.00019898","vega":"2.78551577","theta":"-1.6051629","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1733516Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079530550-1704067201131","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6277","askPrice":"173.1","askSize":"264","askIv":"0.7126","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.18538794","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67254853","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1734084Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.6207","askPrice":"898","askSize":"39","askIv":"1.7543","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"415.06631267","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.73087678","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72391131","gamma":"0.00050393","vega":"3.92045612","theta":"-1.25547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1734110Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.50082392","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58358447","gamma":"0.0003787","vega":"8.41315939","theta":"-0.7434411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1735624Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20368.30497505","indexPrice":"42277.92","markPriceIv":"0.6535","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.9268544","gamma":"0.00000666","vega":"44.33100756","theta":"-8.07669985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1735759Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14736.07057598","indexPrice":"42277.92","markPriceIv":"0.5164","underlyingPrice":"45541.08841112","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87613427","gamma":"0.00001241","vega":"65.29464987","theta":"-9.40093785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1735767Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079530550-1704067201131","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.5726","askPrice":"60","askSize":"24.4","askIv":"0.5985","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.67078096","indexPrice":"42277.92","markPriceIv":"0.585","underlyingPrice":"42331.45237903","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08145885","gamma":"0.0001007","vega":"3.8558763","theta":"-84.58745809","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:01.1736116Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079530550-1704067201131","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2291","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8490.67673813","indexPrice":"42277.92","markPriceIv":"0.8244","underlyingPrice":"42483.40362373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99421257","gamma":"0.00000432","vega":"0.76227578","theta":"-7.25070513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1736133Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.65469992","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84907884","gamma":"0.00006473","vega":"5.0483139","theta":"-1.56616695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1736309Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079530550-1704067201131","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"174.8","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0239","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.92211962","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99541569","gamma":"0.00006097","vega":"0.00922818","theta":"-0.48956824","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:01.1736545Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.72111325","indexPrice":"2281.55","markPriceIv":"0.7024","underlyingPrice":"2383.73087678","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.93489989","gamma":"0.00015413","vega":"1.48864409","theta":"-0.59184596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1736648Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"700","bidSize":"17.91","bidIv":"0.6053","askPrice":"845","askSize":"5","askIv":"0.6546","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"787.86011642","indexPrice":"42277.92","markPriceIv":"0.6356","underlyingPrice":"42884.56833224","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23578618","gamma":"0.0000504","vega":"29.5896736","theta":"-51.28869796","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:01.1736821Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.5634","askPrice":"6195","askSize":"12","askIv":"0.7116","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5902.1539174","indexPrice":"42277.92","markPriceIv":"0.6226","underlyingPrice":"43049.63969568","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.8003032","gamma":"0.00003962","vega":"31.72282364","theta":"-38.97994506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1736890Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079530550-1704067201131","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3819","askPrice":"2850","askSize":"16","askIv":"0.6861","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2697.05989722","indexPrice":"42277.92","markPriceIv":"0.5591","underlyingPrice":"42483.40362373","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84595956","gamma":"0.0000917","vega":"10.98505806","theta":"-70.86330226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1736980Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067201131","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2900","askSize":"16","askIv":"1.8304","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2787.68253992","indexPrice":"42277.92","markPriceIv":"1.0826","underlyingPrice":"42280.80199745","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98188317","gamma":"0.00001073","vega":"0.56872044","theta":"-30.78299697","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:01.1737677Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067201131","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.5","bidSize":"38.8","bidIv":"0.6748","askPrice":"73.6","askSize":"63.1","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.1738765Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0","askPrice":"231.3","askSize":"124.8","askIv":"0.861","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.20243818","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2290.99554921","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.91213485","gamma":"0.0009256","vega":"0.39818753","theta":"-3.17196709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1739156Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079530550-1704067201131","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5866","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.18385348","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.64394409","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77961202","gamma":"0.00049855","vega":"2.66662218","theta":"-1.65195896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1739588Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6462","askPrice":"265","askSize":"10.22","askIv":"0.7188","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"220.95742772","indexPrice":"42277.92","markPriceIv":"0.689","underlyingPrice":"42884.56833224","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.0784686","gamma":"0.00002213","vega":"14.08096058","theta":"-26.4573952","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:01.1739784Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6218","askPrice":"1405","askSize":"2.67","askIv":"0.6329","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.11405156","indexPrice":"42277.92","markPriceIv":"0.6202","underlyingPrice":"42884.56833224","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36075808","gamma":"0.00006281","vega":"35.98304098","theta":"-60.86103784","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:01.1739931Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6705","askPrice":"305","askSize":"4.31","askIv":"0.6959","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"307.87321736","indexPrice":"42277.92","markPriceIv":"0.6976","underlyingPrice":"43049.63969568","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.0902419","gamma":"0.00002057","vega":"18.45423924","theta":"-25.40629271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1739938Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.37327811","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78725778","gamma":"0.00010704","vega":"6.26209081","theta":"-1.45729085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1739971Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067201131","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4663","askPrice":"195","askSize":"22.45","askIv":"0.5166","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"172.4627329","indexPrice":"42277.92","markPriceIv":"0.4887","underlyingPrice":"42331.45237903","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.23819697","gamma":"0.00024765","vega":"7.92095264","theta":"-145.14326288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1740104Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9509","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10970.56988877","indexPrice":"42277.92","markPriceIv":"0.7261","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96998656","gamma":"0.00000976","vega":"6.54204125","theta":"-12.95435581","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1740239Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5593","askPrice":"4630","askSize":"0.05","askIv":"0.6539","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4457.78881762","indexPrice":"42277.92","markPriceIv":"0.6103","underlyingPrice":"43049.63969568","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70449588","gamma":"0.00004989","vega":"39.16274126","theta":"-47.17211082","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:01.1740358Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5664","askPrice":"7410","askSize":"12","askIv":"0.7426","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7119.93046214","indexPrice":"42277.92","markPriceIv":"0.6369","underlyingPrice":"43049.63969568","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85714118","gamma":"0.00003124","vega":"25.59166178","theta":"-32.16766884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1740467Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.588","askPrice":"2940","askSize":"23.6","askIv":"0.6521","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.05929376","indexPrice":"42277.92","markPriceIv":"0.6133","underlyingPrice":"42884.56833224","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58720998","gamma":"0.00006607","vega":"37.42308493","theta":"-62.58559014","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:01.1740599Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24201.95887925","indexPrice":"42277.92","markPriceIv":"0.7633","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94818552","gamma":"0.00000436","vega":"33.8704381","theta":"-7.20734643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743394Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3617","askPrice":"157.2","askSize":"30.2","askIv":"0.8388","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.76824001","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.73087678","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28488395","gamma":"0.00036832","vega":"3.98042232","theta":"-1.7706643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743657Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.98102016","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94049806","gamma":"0.00002028","vega":"2.55201107","theta":"-1.27749785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743664Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5032","askPrice":"1808.1","askSize":"0.1","askIv":"4.2781","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"772.1476845","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2383.73087678","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.90574427","gamma":"0.00022149","vega":"1.97055863","theta":"-0.7216663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743671Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"108.8","bidSize":"50.4","bidIv":"0.4094","askPrice":"545.8","askSize":"50.6","askIv":"0.9448","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.9526109","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45944687","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743677Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079530550-1704067201131","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.2","bidSize":"222.2","bidIv":"0.7452","askPrice":"13.4","askSize":"222.2","askIv":"0.7953","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77652153","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08632443","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743683Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079530550-1704067201131","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.5","bidSize":"401.8","bidIv":"0.6929","askPrice":"33.6","askSize":"401.7","askIv":"0.7284","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.76161897","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.23353283","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20655177","gamma":"0.00098585","vega":"1.1593134","theta":"-3.64510289","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:01.1743690Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.6889","askPrice":"235","askSize":"16.13","askIv":"0.7201","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.89181887","indexPrice":"42277.92","markPriceIv":"0.7162","underlyingPrice":"43049.63969568","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06868109","gamma":"0.0000163","vega":"15.00645478","theta":"-21.21000208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1743963Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6237","askPrice":"1180","askSize":"3.4","askIv":"0.6355","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1154.04429979","indexPrice":"42277.92","markPriceIv":"0.6288","underlyingPrice":"43049.63969568","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28289248","gamma":"0.00004744","vega":"38.36781261","theta":"-47.61396156","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:01.1744080Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11156.79465828","indexPrice":"42277.92","markPriceIv":"0.4428","underlyingPrice":"45541.08841112","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81929623","gamma":"0.00001861","vega":"83.96816929","theta":"-10.3656591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1744163Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6592","askPrice":"283","askSize":"45.3","askIv":"0.7852","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.19279307","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.73087678","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45399095","gamma":"0.00052459","vega":"4.64710089","theta":"-1.69450823","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:01.1744168Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28067.62759488","indexPrice":"42277.92","markPriceIv":"0.8928","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96376813","gamma":"0.00000279","vega":"25.37540735","theta":"-6.31644092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1744361Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079530550-1704067201131","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.527","askPrice":"1015","askSize":"9.92","askIv":"0.554","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"975.53025511","indexPrice":"42277.92","markPriceIv":"0.5328","underlyingPrice":"42483.40362373","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50889285","gamma":"0.00016175","vega":"18.46228666","theta":"-113.48196203","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:01.1744383Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079530550-1704067201131","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"130","bidSize":"2.05","bidIv":"0.5516","askPrice":"155","askSize":"6.55","askIv":"0.5838","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.56201186","indexPrice":"42277.92","markPriceIv":"0.5578","underlyingPrice":"42382.1027606","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.14202585","gamma":"0.00011893","vega":"7.61613868","theta":"-91.02031348","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:01.1744388Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079530550-1704067201131","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7336","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3596.08669092","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"42483.40362373","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91298991","gamma":"0.00005783","vega":"7.33014828","theta":"-50.03815479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1744521Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079530550-1704067201131","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"330","bidSize":"2.58","bidIv":"0.496","askPrice":"365","askSize":"3.05","askIv":"0.525","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"354.71700033","indexPrice":"42277.92","markPriceIv":"0.5166","underlyingPrice":"42382.1027606","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31910842","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:01.1744536Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079530550-1704067201131","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2275","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.69089414","indexPrice":"42277.92","markPriceIv":"0.5183","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79411945","gamma":"0.0001622","vega":"9.65248592","theta":"-107.20078946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1744636Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079530550-1704067201131","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4559","askPrice":"655","askSize":"0.47","askIv":"0.5262","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.67559855","indexPrice":"42277.92","markPriceIv":"0.5039","underlyingPrice":"42382.1027606","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48053188","gamma":"0.0002334","vega":"13.5025542","theta":"-145.77738404","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:01.1744946Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.5","bidSize":"222.2","bidIv":"0.5846","askPrice":"29.3","askSize":"222.2","askIv":"0.6167","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88429888","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.3023803","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745108Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6758","askPrice":"17","askSize":"16.9","askIv":"1.1365","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.84587638","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.73087678","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07588173","gamma":"0.00009196","vega":"1.67481968","theta":"-1.2556671","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:01.1745230Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.546","askPrice":"5745","askSize":"16","askIv":"0.7224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5514.99016775","indexPrice":"42277.92","markPriceIv":"0.6348","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82153383","gamma":"0.00004279","vega":"25.08427689","theta":"-43.42148024","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745251Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079530550-1704067201131","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"64.9","bidSize":"57.4","bidIv":"0.6801","askPrice":"70.5","askSize":"82.5","askIv":"0.7013","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.11488436","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.64394409","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21638373","gamma":"0.00047081","vega":"2.63860617","theta":"-1.71275363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745368Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21322.70275955","indexPrice":"42277.92","markPriceIv":"0.6794","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93287396","gamma":"0.000006","vega":"41.49690343","theta":"-7.86001421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745381Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1986.06514414","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9966959","gamma":"0.00000548","vega":"0.11703058","theta":"-0.10300253","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745490Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067201131","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1335","bidSize":"16","bidIv":"0.2465","askPrice":"1580","askSize":"16","askIv":"0.7256","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1426.47365593","indexPrice":"42277.92","markPriceIv":"0.502","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85736372","gamma":"0.00017552","vega":"5.76707835","theta":"-108.55960287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745501Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.1","bidSize":"83.8","bidIv":"0.6845","askPrice":"7.4","askSize":"152.6","askIv":"0.7176","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83412974","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08710688","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:01.1745508Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.3","bidSize":"24.3","bidIv":"0.5975","askPrice":"23.5","askSize":"101.8","askIv":"0.6251","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.42759502","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25334967","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:01.1745708Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079530550-1704067201131","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1880","bidSize":"0.67","bidIv":"0.6175","askPrice":"1955","askSize":"2.16","askIv":"0.6372","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1872.87605862","indexPrice":"42277.92","markPriceIv":"0.6157","underlyingPrice":"42884.56833224","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.4533867","gamma":"0.00006696","vega":"38.08089694","theta":"-63.94005754","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:01.1745734Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.28477366","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45760546","gamma":"0.0003561","vega":"8.55405157","theta":"-0.81732852","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745811Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5711","askPrice":"8695","askSize":"12","askIv":"0.7768","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8425.25899534","indexPrice":"42277.92","markPriceIv":"0.6553","underlyingPrice":"43049.63969568","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90068861","gamma":"0.0000235","vega":"19.80384204","theta":"-25.61110061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1745992Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079530550-1704067201131","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"13.07","bidIv":"0.4541","askPrice":"415","askSize":"2.25","askIv":"0.4837","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"384.4240743","indexPrice":"42277.92","markPriceIv":"0.4536","underlyingPrice":"42331.45237903","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44778588","gamma":"0.00034086","vega":"10.11936285","theta":"-172.10978205","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:01.1746116Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067201131","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6099","askPrice":"2850","askSize":"1.8","askIv":"0.6254","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2762.96775843","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53469203","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:01.1747877Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067201131,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079530550-1704067201131","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13821.86111075","indexPrice":"42277.92","markPriceIv":"0.4966","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.8642312","gamma":"0.00001376","vega":"69.57841978","theta":"-9.63202784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1780826Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.74954527","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70770011","gamma":"0.00018446","vega":"7.40862014","theta":"-1.18357237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1780975Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"200","askIv":"1.1075","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61063428","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.00767871","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1781130Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079530550-1704067201131","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.79763463","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97002334","gamma":"0.00009628","vega":"0.61177271","theta":"-0.45026534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1781331Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079530550-1704067201131","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.7331","askPrice":"18.9","askSize":"62.5","askIv":"0.7532","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.06591088","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.23353283","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12692653","gamma":"0.00068893","vega":"0.84515665","theta":"-2.77218957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1781423Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079530550-1704067201131","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"23.8","bidSize":"91.6","bidIv":"0.7397","askPrice":"28.4","askSize":"68.3","askIv":"0.7707","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.59205503","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.64394409","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09105827","gamma":"0.00024206","vega":"1.4737493","theta":"-1.03924179","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:01.1781510Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067201131","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.4","bidSize":"20","bidIv":"0.6522","askPrice":"133.6","askSize":"66.8","askIv":"0.6705","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.83277392","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.64394409","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36625824","gamma":"0.00063145","vega":"3.38561815","theta":"-2.10243849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1781708Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.00751806","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10135518","gamma":"0.00012631","vega":"2.07830807","theta":"-1.40762567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1781845Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079530550-1704067201131","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9","bidSize":"222.2","bidIv":"0.6523","askPrice":"11.3","askSize":"416.3","askIv":"0.6971","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89207223","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2290.99554921","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12323543","gamma":"0.00121821","vega":"0.50877609","theta":"-3.93464436","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:01.1782008Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067201131","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.6","bidSize":"32.4","bidIv":"0.4114","askPrice":"611.4","askSize":"32.6","askIv":"0.8416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.90065376","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46551318","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1782636Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067201131,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079530550-1704067201131","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"144","bidSize":"20","bidIv":"0.4112","askPrice":"316.6","askSize":"39","askIv":"0.7808","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.87691189","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.73087678","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49874451","gamma":"0.00054784","vega":"4.67822372","theta":"-1.64440758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1899605Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1615.70624716","indexPrice":"42277.92","markPriceIv":"0.4428","underlyingPrice":"45541.08841112","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18070378","gamma":"0.00001861","vega":"83.96816929","theta":"-10.3656591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1899642Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"975","bidSize":"10.09","bidIv":"0.5234","askPrice":"1020","askSize":"8","askIv":"0.5478","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"992.12663138","indexPrice":"42277.92","markPriceIv":"0.5328","underlyingPrice":"42483.40362373","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.49110716","gamma":"0.00016175","vega":"18.46228666","theta":"-113.48196203","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:01.1903694Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33426736","indexPrice":"2281.55","markPriceIv":"1.555","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330411","gamma":"0.00000548","vega":"0.11703058","theta":"-0.10300253","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1908163Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3984.42099775","indexPrice":"42277.92","markPriceIv":"0.3778","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.39650468","gamma":"0.00003197","vega":"123.03979037","theta":"-12.95848176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1908191Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4886","askPrice":"226.1","askSize":"132.9","askIv":"0.7964","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.89652302","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2290.99554921","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87676458","gamma":"0.00121821","vega":"0.50877609","theta":"-3.93464436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1908197Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4515","askPrice":"2955","askSize":"16","askIv":"0.7031","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2801.45591921","indexPrice":"42277.92","markPriceIv":"0.5902","underlyingPrice":"42483.40362373","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80589144","gamma":"0.00010065","vega":"12.72691585","theta":"-86.66033716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1908559Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067201149","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0542","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.10616638","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00458432","gamma":"0.00006097","vega":"0.00922818","theta":"-0.48956824","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:01.1909450Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.14603511","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.73087678","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.5012555","gamma":"0.00054784","vega":"4.67822372","theta":"-1.64440758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909527Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.03736323","indexPrice":"2281.55","markPriceIv":"0.7859","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71511606","gamma":"0.00036832","vega":"3.98042232","theta":"-1.7706643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909533Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.9091","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.00758748","indexPrice":"2281.55","markPriceIv":"1.6774","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15092117","gamma":"0.00006473","vega":"5.0483139","theta":"-1.56616695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909539Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.63766122","indexPrice":"2281.55","markPriceIv":"0.5166","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54239455","gamma":"0.0003561","vega":"8.55405157","theta":"-0.81732852","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909546Z {"topic":"tickers.ETH-1JAN24-2400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-P-5676340033-1704067201149","data":{"symbol":"ETH-1JAN24-2400-P","bidPrice":"112.7","bidSize":"120.1","bidIv":"0","askPrice":"124.3","askSize":"7.6","askIv":"1.4347","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.68705662","indexPrice":"2281.55","markPriceIv":"0.8359","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97651206","gamma":"0.00032074","vega":"0.03824356","theta":"-1.59832436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909556Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3905","askPrice":"273.9","askSize":"124.7","askIv":"0.8716","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.83858053","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91289313","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909565Z {"topic":"tickers.ETH-1JAN24-2325-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-P-5676340033-1704067201149","data":{"symbol":"ETH-1JAN24-2325-P","bidPrice":"39.7","bidSize":"127.2","bidIv":"0","askPrice":"50.9","askSize":"8.4","askIv":"0.835","lastPrice":"25.9","highPrice24h":"34.7","lowPrice24h":"25.9","markPrice":"45.92942605","indexPrice":"2281.55","markPriceIv":"0.5675","underlyingPrice":"2281.81595324","openInterest":"89.5","turnover24h":"204603.45141305","volume24h":"88.8","totalVolume":"90","totalTurnover":"206215","delta":"-0.8610066","gamma":"0.00188693","vega":"0.15272645","theta":"-4.3328592","predictedDeliveryPrice":"0","change24h":"-0.37740385"}}
2024-01-01T00:00:01.1909598Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1280.77269963","indexPrice":"42277.92","markPriceIv":"0.4966","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.1357688","gamma":"0.00001376","vega":"69.57841978","theta":"-9.63202784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909826Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4553.12803498","indexPrice":"42277.92","markPriceIv":"0.3818","underlyingPrice":"45541.08841112","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42917631","gamma":"0.00003222","vega":"125.33747373","theta":"-13.34203483","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909840Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1499.8","bidSize":"43.2","bidIv":"0.2659","askPrice":"2129","askSize":"43","askIv":"1.1805","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.23445596","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52010473","gamma":"0.0001732","vega":"8.59174507","theta":"-1.69528012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1909979Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4659","askPrice":"2070","askSize":"0.05","askIv":"0.6157","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1980.55133826","indexPrice":"42277.92","markPriceIv":"0.5604","underlyingPrice":"42483.40362373","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70675276","gamma":"0.00013265","vega":"15.9275845","theta":"-102.98932339","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:01.1909997Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"50.4","bidSize":"44.2","bidIv":"0.3462","askPrice":"216.2","askSize":"44","askIv":"0.777","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.33543589","indexPrice":"2281.55","markPriceIv":"0.5658","underlyingPrice":"2383.73087678","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.2760887","gamma":"0.00050393","vega":"3.92045612","theta":"-1.25547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1910080Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.4061","askPrice":"5630","askSize":"1.7","askIv":"0.7286","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2147.99601255","indexPrice":"42277.92","markPriceIv":"0.401","underlyingPrice":"45541.08841112","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24439173","gamma":"0.00002453","vega":"100.21665045","theta":"-11.2026262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1910540Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3729","askPrice":"651.2","askSize":"37.8","askIv":"1.0166","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.10243283","indexPrice":"2281.55","markPriceIv":"0.8638","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29229989","gamma":"0.00018446","vega":"7.40862014","theta":"-1.18357237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1911085Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.33390772","indexPrice":"2281.55","markPriceIv":"2.7065","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05950195","gamma":"0.00002028","vega":"2.55201107","theta":"-1.27749785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1911350Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067201149","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"1.8","bidSize":"102.6","bidIv":"0.4097","askPrice":"3.2","askSize":"8.2","askIv":"0.4967","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.79606655","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.1613841","gamma":"0.00249879","vega":"0.16872212","theta":"-3.99316418","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:01.1911467Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.85999424","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49822096","gamma":"0.00014386","vega":"8.60258579","theta":"-2.04618323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1912012Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.21656393","indexPrice":"42277.92","markPriceIv":"0.6535","underlyingPrice":"45541.08841112","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.07314561","gamma":"0.00000666","vega":"44.33100756","theta":"-8.07669985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1912028Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067201149","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1271.94811094","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.64394409","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.90894174","gamma":"0.00024206","vega":"1.4737493","theta":"-1.03924179","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1912281Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067201149","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8039","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2223.21840193","indexPrice":"42277.92","markPriceIv":"0.585","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91854115","gamma":"0.0001007","vega":"3.8558763","theta":"-84.58745809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1912506Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"717","askSize":"8","askIv":"1.4706","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.61508507","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.9923213","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1913457Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067201149","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7563","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2252.45925126","indexPrice":"42277.92","markPriceIv":"0.5578","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85797415","gamma":"0.00011893","vega":"7.61613868","theta":"-91.02031348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1913614Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.625","askPrice":"315.1","askSize":"179.5","askIv":"0.8237","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.52808614","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79344824","gamma":"0.00098585","vega":"1.1593134","theta":"-3.64510289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1913808Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.4","bidSize":"122.9","bidIv":"0.794","askPrice":"6.1","askSize":"125.6","askIv":"0.8456","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58568208","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.23353283","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897837","gamma":"0.00024997","vega":"0.34275362","theta":"-1.25663476","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:01.1914139Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.6","bidSize":"55.4","bidIv":"0.5667","askPrice":"51.5","askSize":"55.4","askIv":"0.5961","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.1363122","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.4434826","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:01.1915577Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"18.77","bidIv":"0.5738","askPrice":"125","askSize":"8","askIv":"0.608","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"112.68306719","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"42483.40362373","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.0870101","gamma":"0.00005783","vega":"7.33014828","theta":"-50.03815479","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:01.1915724Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067201149","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.5454","askPrice":"6300","askSize":"12","askIv":"0.6789","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6104.40460411","indexPrice":"42277.92","markPriceIv":"0.6288","underlyingPrice":"43049.63969568","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.71710753","gamma":"0.00004744","vega":"38.36781261","theta":"-47.61396156","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1915826Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.53918376","indexPrice":"42277.92","markPriceIv":"0.8928","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03623188","gamma":"0.00000279","vega":"25.37540735","theta":"-6.31644092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1917675Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067201149","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"82.4","bidSize":"111.7","bidIv":"0.6489","askPrice":"86.3","askSize":"0.1","askIv":"0.6636","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.53990939","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.64394409","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22038799","gamma":"0.00049855","vega":"2.66662218","theta":"-1.65195896","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:01.1917808Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.1149996","indexPrice":"2281.55","markPriceIv":"1.3246","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92411828","gamma":"0.00009196","vega":"1.67481968","theta":"-1.2556671","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1917831Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067201149","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7905","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15179.25212319","indexPrice":"42277.92","markPriceIv":"0.7162","underlyingPrice":"43049.63969568","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93131892","gamma":"0.0000163","vega":"15.00645478","theta":"-21.21000208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1917893Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.35561203","indexPrice":"2281.55","markPriceIv":"1.0181","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84573765","gamma":"0.00019898","vega":"2.78551577","theta":"-1.6051629","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1918047Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"58.2","bidSize":"44.5","bidIv":"0.3392","askPrice":"743.6","askSize":"44.3","askIv":"1.4417","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.72616567","indexPrice":"2281.55","markPriceIv":"1.2583","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21274223","gamma":"0.00010704","vega":"6.26209081","theta":"-1.45729085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1918223Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5362","askPrice":"142","askSize":"208.6","askIv":"0.7386","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.43204581","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74665034","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1918349Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.85371148","indexPrice":"2281.55","markPriceIv":"0.4778","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41641554","gamma":"0.0003787","vega":"8.41315939","theta":"-0.7434411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1919787Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"974.8","bidSize":"36.2","bidIv":"0.3657","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.30549846","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54055314","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1921590Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6499","askPrice":"426.5","askSize":"132.8","askIv":"0.887","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.83237805","indexPrice":"2281.55","markPriceIv":"0.7435","underlyingPrice":"2305.23353283","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87307348","gamma":"0.00068893","vega":"0.84515665","theta":"-2.77218957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1921753Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.27664128","indexPrice":"2281.55","markPriceIv":"1.1966","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89864483","gamma":"0.00012631","vega":"2.07830807","theta":"-1.40762567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1922320Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067201149","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"517.6","bidSize":"48.8","bidIv":"0.3875","askPrice":"885.4","askSize":"48.6","askIv":"0.8175","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.25354132","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53448683","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1922325Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067201149","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.3","bidSize":"101.4","bidIv":"0.7527","askPrice":"11.1","askSize":"154.5","askIv":"0.8151","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15369054","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02997666","gamma":"0.00009628","vega":"0.61177271","theta":"-0.45026534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1922900Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6461","askPrice":"173.4","askSize":"402.2","askIv":"0.7268","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.53514538","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60816767","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:01.1923017Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067201149","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.46191629","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.73087678","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54600905","gamma":"0.00052459","vega":"4.64710089","theta":"-1.69450823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1923228Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067201149","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5232","askPrice":"122.6","askSize":"241.7","askIv":"0.7205","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.88874967","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69761971","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1923408Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"61.9","bidSize":"288.9","bidIv":"0.672","askPrice":"66.3","askSize":"288.9","askIv":"0.702","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.95185511","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32745148","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:01.1923568Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067201149,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067201149","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6496","askPrice":"520.3","askSize":"124.3","askIv":"0.9476","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.5429887","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91367557","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1924407Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067201149","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"10.21","bidIv":"0.5979","askPrice":"1420","askSize":"3.34","askIv":"0.6133","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.14912194","indexPrice":"42277.92","markPriceIv":"0.6103","underlyingPrice":"43049.63969568","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29550413","gamma":"0.00004989","vega":"39.16274126","theta":"-47.17211082","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:01.1924600Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"660.87046813","indexPrice":"42277.92","markPriceIv":"0.7633","underlyingPrice":"45541.08841112","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05181449","gamma":"0.00000436","vega":"33.8704381","theta":"-7.20734643","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:01.1924792Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067201149","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.416","askPrice":"13390","askSize":"12","askIv":"0.7628","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13258.23352168","indexPrice":"42277.92","markPriceIv":"0.6976","underlyingPrice":"43049.63969568","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90975811","gamma":"0.00002057","vega":"18.45423924","theta":"-25.40629271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1924952Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067201149","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2322","askPrice":"1220","askSize":"0.52","askIv":"0.6414","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1091.01035387","indexPrice":"42277.92","markPriceIv":"0.4887","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76180304","gamma":"0.00024765","vega":"7.92095264","theta":"-145.14326288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1925113Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067201149","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6658","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"717.48863449","indexPrice":"42277.92","markPriceIv":"0.6296","underlyingPrice":"43625.33469971","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12379943","gamma":"0.00001948","vega":"34.09722283","theta":"-20.12386328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1925244Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4148","askPrice":"11520","askSize":"16","askIv":"0.8002","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11336.38909548","indexPrice":"42277.92","markPriceIv":"0.689","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92153141","gamma":"0.00002213","vega":"14.08096058","theta":"-26.4573952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1925400Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067201149","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5495","askSize":"1.5","askIv":"0.6634","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5030.11392246","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52905663","gamma":"0.00004025","vega":"66.34206405","theta":"-36.87878812","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:01.1925545Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5825","askPrice":"4075","askSize":"22.56","askIv":"0.6479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3974.54571932","indexPrice":"42277.92","markPriceIv":"0.6202","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63924193","gamma":"0.00006281","vega":"35.98304098","theta":"-60.86103784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1925672Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6265","askPrice":"125","askSize":"10.22","askIv":"0.7793","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"86.00155653","indexPrice":"42277.92","markPriceIv":"0.7261","underlyingPrice":"42884.56833224","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.03001345","gamma":"0.00000976","vega":"6.54204125","theta":"-12.95435581","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:01.1925864Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1885","bidSize":"0.93","bidIv":"0.6066","askPrice":"1940","askSize":"2.43","askIv":"0.6213","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.49096152","indexPrice":"42277.92","markPriceIv":"0.6133","underlyingPrice":"42884.56833224","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41279003","gamma":"0.00006607","vega":"37.42308493","theta":"-62.58559014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1932414Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1194.98216486","indexPrice":"42277.92","markPriceIv":"0.5164","underlyingPrice":"45541.08841112","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12386574","gamma":"0.00001241","vega":"65.29464987","theta":"-9.40093785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.1932665Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7904","askPrice":"20","askSize":"1","askIv":"0.9373","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.2731144","indexPrice":"42277.92","markPriceIv":"0.8244","underlyingPrice":"42483.40362373","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.00578744","gamma":"0.00000432","vega":"0.76227578","theta":"-7.25070513","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.2000920Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"11.76","bidIv":"0.6258","askPrice":"1130","askSize":"3.11","askIv":"0.6361","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1093.92716689","indexPrice":"42277.92","markPriceIv":"0.6256","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30598548","gamma":"0.00005835","vega":"33.7139823","theta":"-57.51545208","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:01.2003407Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3288","askPrice":"675.8","askSize":"28.6","askIv":"0.8419","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.44787887","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52443374","gamma":"0.00046741","vega":"8.58653151","theta":"-0.62743566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2004742Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4964","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7939.0060399","indexPrice":"42277.92","markPriceIv":"0.3909","underlyingPrice":"45541.08841112","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72925776","gamma":"0.00002654","vega":"105.69295845","theta":"-11.51635865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2004822Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4956","askPrice":"1620","askSize":"21.87","askIv":"0.5787","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1540.50257539","indexPrice":"42277.92","markPriceIv":"0.5319","underlyingPrice":"42483.40362373","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66754127","gamma":"0.00014755","vega":"16.8133981","theta":"-103.17516417","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:01.2005378Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35847.55660069","indexPrice":"42277.92","markPriceIv":"1.2591","underlyingPrice":"45541.08841112","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457844","gamma":"0.00000097","vega":"12.38021677","theta":"-4.34591873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2005412Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067201159","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6189","askPrice":"45","askSize":"24.63","askIv":"0.6526","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.16511883","indexPrice":"42277.92","markPriceIv":"0.6267","underlyingPrice":"42331.45237903","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05534793","gamma":"0.00006973","vega":"2.86032599","theta":"-67.21906475","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:01.2005995Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.1","bidSize":"15.8","bidIv":"0.6105","askPrice":"19.1","askSize":"122.4","askIv":"0.6382","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.11407916","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2290.99554921","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21153916","gamma":"0.00185606","vega":"0.72251092","theta":"-5.20799102","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:01.2007007Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17527.54885646","indexPrice":"42277.92","markPriceIv":"0.5812","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90517489","gamma":"0.0000091","vega":"53.88055236","theta":"-8.73020941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2010773Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5376","askPrice":"332.9","askSize":"132.2","askIv":"0.8308","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.74528271","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.23353283","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87613376","gamma":"0.00068142","vega":"0.83088035","theta":"-2.70883148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2011561Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4674","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.61521343","indexPrice":"2281.55","markPriceIv":"0.5823","underlyingPrice":"2383.73087678","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.6056712","gamma":"0.00056369","vega":"4.51315703","theta":"-1.48739123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2011583Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1324","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.75385054","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.73087678","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13125092","gamma":"0.00016733","vega":"2.49719011","theta":"-1.53407799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2011652Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.82319332","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525736","gamma":"0.00000833","vega":"0.16176318","theta":"-0.12940355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2011902Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067201159","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5911","askPrice":"4015","askSize":"0.05","askIv":"0.6517","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3826.65074421","indexPrice":"42277.92","markPriceIv":"0.6071","underlyingPrice":"43049.63969568","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.64987442","gamma":"0.00005381","vega":"42.01415922","theta":"-50.33963408","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:01.2012033Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23239.87559746","indexPrice":"42277.92","markPriceIv":"0.7342","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94348991","gamma":"0.00000485","vega":"36.27754946","theta":"-7.42573094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2012425Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6737","askPrice":"228.6","askSize":"49.6","askIv":"0.799","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.44232658","indexPrice":"2281.55","markPriceIv":"0.6927","underlyingPrice":"2383.73087678","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.38133995","gamma":"0.00046926","vega":"4.46974996","theta":"-1.7524881","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:01.2012434Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.50090641","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.54687077","gamma":"0.00010946","vega":"8.54323003","theta":"-2.65223794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2012563Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6323","askPrice":"144","askSize":"405.4","askIv":"0.7141","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.74003103","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.23353283","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60340944","gamma":"0.00139426","vega":"1.56577949","theta":"-4.70149677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2012691Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"42.9","bidSize":"311.5","bidIv":"0.6815","askPrice":"46.9","askSize":"311.5","askIv":"0.7111","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03036301","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27472385","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:01.2012769Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"1.9","bidSize":"110.4","bidIv":"0.7648","askPrice":"3.6","askSize":"200","askIv":"0.8539","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61194509","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2290.99554921","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03395741","gamma":"0.00037444","vega":"0.18815214","theta":"-1.75070729","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:01.2013661Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6470","askSize":"2.2","askIv":"0.7602","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3122.1222816","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35287539","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2013871Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.86327844","indexPrice":"2281.55","markPriceIv":"2.3218","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426987","gamma":"0.00003128","vega":"3.37706865","theta":"-1.45021969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2013989Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.1704292","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09109548","gamma":"0.00011238","vega":"1.92147454","theta":"-1.35240938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2014333Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.62326862","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73702178","gamma":"0.00015221","vega":"7.03553631","theta":"-1.29355482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2014446Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067201159","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6333","askPrice":"820","askSize":"11.42","askIv":"0.6455","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.99685333","indexPrice":"42277.92","markPriceIv":"0.6441","underlyingPrice":"43049.63969568","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.21263849","gamma":"0.00003975","vega":"32.92619744","theta":"-41.85215626","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:01.2014571Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067201159","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"12.48","bidIv":"0.4895","askPrice":"100","askSize":"1","askIv":"0.5156","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"105.28342078","indexPrice":"42277.92","markPriceIv":"0.5245","underlyingPrice":"42331.45237903","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15292159","gamma":"0.00017601","vega":"6.0423564","theta":"-118.8394269","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:01.2014585Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"12.88","bidIv":"0.5339","askPrice":"795","askSize":"8.17","askIv":"0.5559","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"763.90774858","indexPrice":"42277.92","markPriceIv":"0.5389","underlyingPrice":"42483.40362373","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42995677","gamma":"0.00015746","vega":"18.18151164","theta":"-113.05339422","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:01.2014735Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10305.42651377","indexPrice":"42277.92","markPriceIv":"0.4273","underlyingPrice":"45541.08841112","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80047168","gamma":"0.0000205","vega":"89.24205563","theta":"-10.62989791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017017Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8226","askPrice":"6.9","askSize":"65","askIv":"0.8668","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37038345","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.23353283","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04147208","gamma":"0.00026402","vega":"0.36046165","theta":"-1.31584956","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:01.2017086Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067201159","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"70","bidSize":"2.58","bidIv":"0.5382","askPrice":"120","askSize":"0.46","askIv":"0.6212","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.53885148","indexPrice":"42277.92","markPriceIv":"0.5782","underlyingPrice":"42382.1027606","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10140925","gamma":"0.00009051","vega":"6.00798679","theta":"-74.42908887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017125Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067201159","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.8021","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.08330521","indexPrice":"2281.55","markPriceIv":"1.3305","underlyingPrice":"2281.81595324","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00303803","gamma":"0.00003362","vega":"0.00638083","theta":"-0.4244844","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:01.2017131Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067201159","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.724","askPrice":"180","askSize":"9.74","askIv":"0.7405","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.57390353","indexPrice":"42277.92","markPriceIv":"0.7346","underlyingPrice":"43049.63969568","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05275137","gamma":"0.00001292","vega":"12.20625808","theta":"-17.69680766","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:01.2017235Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067201159","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.3","bidSize":"83.5","bidIv":"0.6459","askPrice":"1.7","askSize":"23","askIv":"0.6876","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.32421352","indexPrice":"2281.55","markPriceIv":"0.6487","underlyingPrice":"2281.81595324","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06782236","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:01.2017287Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12918.76083899","indexPrice":"42277.92","markPriceIv":"0.4776","underlyingPrice":"45541.08841112","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85093383","gamma":"0.00001524","vega":"74.11894158","theta":"-9.86877023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017436Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.59213788","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.48726328","gamma":"0.00016157","vega":"8.59828667","theta":"-1.82013337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017442Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067201159","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5905","askPrice":"65","askSize":"0.45","askIv":"0.6703","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.56825778","indexPrice":"42277.92","markPriceIv":"0.6219","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05233363","gamma":"0.00005076","vega":"3.62406662","theta":"-48.293737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017448Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5621","askPrice":"375","askSize":"13.59","askIv":"0.5831","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"362.5783899","indexPrice":"42277.92","markPriceIv":"0.5746","underlyingPrice":"42483.40362373","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23899056","gamma":"0.00011663","vega":"14.35711372","theta":"-95.17238301","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:01.2017622Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18470.13469284","indexPrice":"42277.92","markPriceIv":"0.6044","underlyingPrice":"45541.08841112","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91308247","gamma":"0.00000821","vega":"50.50932822","theta":"-8.51130353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2017742Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5435","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.9108","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5517.61683264","indexPrice":"42277.92","markPriceIv":"0.6757","underlyingPrice":"42483.40362373","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.9721876","gamma":"0.00002043","vega":"2.9575178","theta":"-23.05720883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2018396Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8243","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2227.15662876","indexPrice":"42277.92","markPriceIv":"0.6955","underlyingPrice":"45541.08841112","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.21780151","gamma":"0.00001326","vega":"93.97388849","theta":"-18.22158566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2019005Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.4","bidSize":"303.7","bidIv":"0.6773","askPrice":"51.9","askSize":"303.7","askIv":"0.702","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.61957729","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30125402","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:01.2019106Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.2","bidSize":"68.8","bidIv":"0.7159","askPrice":"5.5","askSize":"200","askIv":"0.7583","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84630808","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2290.99554921","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06255973","gamma":"0.00066824","vega":"0.3072275","theta":"-2.61555067","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:01.2019301Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067201159","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.63","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.73613113","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9964895","gamma":"0.00002384","vega":"0.04280763","theta":"-0.20558275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2019307Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.22580504","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.67409871","gamma":"0.00022785","vega":"7.76988405","theta":"-1.05392954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2019312Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.9320057","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.64711244","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.45450843","gamma":"0.00031852","vega":"8.5466805","theta":"-0.91218654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2019410Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"34","bidSize":"1.8","bidIv":"0.5836","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74397773","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35858364","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:01.2019504Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067201159","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7262","askPrice":"157.8","askSize":"37.6","askIv":"0.9606","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.19992312","indexPrice":"2281.55","markPriceIv":"0.8488","underlyingPrice":"2383.73087678","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23849038","gamma":"0.00031128","vega":"3.63294713","theta":"-1.74531374","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:01.2019592Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067201159","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.0699","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.74743227","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97992446","gamma":"0.00051427","vega":"0.06705357","theta":"-1.72044771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2019680Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067201159","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.93875656","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.93640012","gamma":"0.00019021","vega":"1.1216131","theta":"-0.7660217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2020027Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27099.02313389","indexPrice":"42277.92","markPriceIv":"0.8582","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96029082","gamma":"0.00000313","vega":"27.34554426","theta":"-6.54258421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2020179Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15815.6259801","indexPrice":"42277.92","markPriceIv":"0.7014","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96311003","gamma":"0.0000069","vega":"13.45281273","theta":"-8.84597165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2023811Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.4998","askPrice":"2050","askSize":"20.49","askIv":"0.6398","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1890.81036213","indexPrice":"42277.92","markPriceIv":"0.5374","underlyingPrice":"42483.40362373","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73770483","gamma":"0.00013099","vega":"15.08270842","theta":"-93.51981636","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:01.2023829Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2409","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28856329","indexPrice":"2281.55","markPriceIv":"1.1127","underlyingPrice":"2290.99554921","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00351164","gamma":"0.00003796","vega":"0.02631403","theta":"-0.33782913","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:01.2024324Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2380.15711002","indexPrice":"2281.55","markPriceIv":"3.7195","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967253","gamma":"0.00000612","vega":"1.058553","theta":"-0.72821989","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2024357Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7239.5087891","indexPrice":"42277.92","markPriceIv":"0.3832","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.70034744","gamma":"0.00002842","vega":"110.93155083","theta":"-11.8507176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2024364Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.69040144","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80935852","gamma":"0.00009047","vega":"5.8637666","theta":"-1.51179405","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2024446Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067201159","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6194","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"132.04386863","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98894292","gamma":"0.0001625","vega":"0.02005968","theta":"-0.8679792","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:01.2024451Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4336","askPrice":"9270","askSize":"16","askIv":"0.8462","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9055.43089064","indexPrice":"42277.92","markPriceIv":"0.6888","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94306746","gamma":"0.00001727","vega":"10.98685988","theta":"-20.63901341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2024626Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8702.36360697","indexPrice":"42277.92","markPriceIv":"0.6139","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82537622","gamma":"0.00002515","vega":"42.92790212","theta":"-24.70545319","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2024752Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067201159","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6227","askPrice":"1295","askSize":"6.93","askIv":"0.6341","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1260.18794151","indexPrice":"42277.92","markPriceIv":"0.6254","underlyingPrice":"43049.63969568","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.3033634","gamma":"0.00004927","vega":"39.63163141","theta":"-48.91508697","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:01.2024843Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6388","askPrice":"215","askSize":"10.22","askIv":"0.7644","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.0150228","indexPrice":"42277.92","markPriceIv":"0.7087","underlyingPrice":"42884.56833224","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.0547178","gamma":"0.00001627","vega":"10.64822896","theta":"-20.57954184","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:01.2025040Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8057","askPrice":"20","askSize":"1","askIv":"0.8371","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.45111155","indexPrice":"42277.92","markPriceIv":"0.8397","underlyingPrice":"42483.40362373","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01525089","gamma":"0.00000989","vega":"1.77817067","theta":"-17.22832801","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.2025119Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5883","askPrice":"2435","askSize":"1.9","askIv":"0.6497","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2294.55105341","indexPrice":"42277.92","markPriceIv":"0.6131","underlyingPrice":"42884.56833224","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51959164","gamma":"0.00006763","vega":"38.29668159","theta":"-64.02737547","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:01.2025265Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3482","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4215.39941732","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.57019056","gamma":"0.00003986","vega":"65.49520799","theta":"-36.28374432","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:01.2029706Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19417.27027824","indexPrice":"42277.92","markPriceIv":"0.6285","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92028112","gamma":"0.00000739","vega":"47.33077555","theta":"-8.29364106","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2031595Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6425","bidSize":"16","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0225","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6503.23047732","indexPrice":"42277.92","markPriceIv":"0.7232","underlyingPrice":"42483.40362373","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98386586","gamma":"0.00001205","vega":"1.86616519","theta":"-15.57096551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2032451Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067201159","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1955","bidSize":"1.2","bidIv":"0.611","askPrice":"2030","askSize":"6.14","askIv":"0.6278","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1957.88250966","indexPrice":"42277.92","markPriceIv":"0.6117","underlyingPrice":"43049.63969568","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42293169","gamma":"0.00005644","vega":"44.39898156","theta":"-53.59883827","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:01.2043561Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067201159","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"8.1","askIv":"1.0938","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.34277104","indexPrice":"2281.55","markPriceIv":"0.9251","underlyingPrice":"2281.81595324","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01526172","gamma":"0.00020087","vega":"0.02650458","theta":"-1.22584915","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:01.2043713Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.83338877","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4656426","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2043719Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067201159","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5723","askPrice":"44.6","askSize":"60.3","askIv":"0.5989","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.26901279","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2290.99554921","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42107887","gamma":"0.00267683","vega":"0.97630946","theta":"-6.59367168","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:01.2043724Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067201159","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"665.06260964","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50881074","gamma":"0.00013693","vega":"8.60057323","theta":"-2.14882559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2044655Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067201159,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067201159","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.4","bidSize":"111.8","bidIv":"0.3876","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36191317","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485506","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:01.2056901Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067201149","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"1.7","askIv":"0.6821","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1888.3083093","indexPrice":"42277.92","markPriceIv":"0.5983","underlyingPrice":"43625.33469971","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27277038","gamma":"0.00003332","vega":"55.41959799","theta":"-31.08090717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2057121Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"17.57","bidIv":"0.5418","askPrice":"220","askSize":"6.95","askIv":"0.5648","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"213.65627349","indexPrice":"42277.92","markPriceIv":"0.5591","underlyingPrice":"42483.40362373","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15404045","gamma":"0.0000917","vega":"10.98505806","theta":"-70.86330226","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:01.2057365Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5454","askPrice":"6035","askSize":"20.08","askIv":"0.6791","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5903.29178418","indexPrice":"42277.92","markPriceIv":"0.6356","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76421383","gamma":"0.0000504","vega":"29.5896736","theta":"-51.28869796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2057535Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6204","askPrice":"685","askSize":"5.39","askIv":"0.6562","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.42183551","indexPrice":"42277.92","markPriceIv":"0.6348","underlyingPrice":"42884.56833224","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846618","gamma":"0.00004279","vega":"25.08427689","theta":"-43.42148024","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2057566Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067201149","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2665","bidSize":"6.04","bidIv":"0.5954","askPrice":"2720","askSize":"0.05","askIv":"0.6076","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2713.32806275","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46530798","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:01.2057657Z {"topic":"tickers.BTC-28JUN24-25000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-P-5676340033-1704067201149","data":{"symbol":"BTC-28JUN24-25000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"781.61434843","indexPrice":"42277.92","markPriceIv":"0.6794","underlyingPrice":"45541.08841112","openInterest":"0.94","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104568","delta":"-0.06712605","gamma":"0.000006","vega":"41.49690343","theta":"-7.86001421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2057775Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067201149","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3738","askPrice":"4245","askSize":"16","askIv":"0.7325","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4160.84124515","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"42483.40362373","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89545546","gamma":"0.00006098","vega":"8.39064549","theta":"-62.1739166","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2057803Z {"topic":"tickers.BTC-19JAN24-44000-P","ts":1704067201149,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-P-5676340033-1704067201149","data":{"symbol":"BTC-19JAN24-44000-P","bidPrice":"2855","bidSize":"26.09","bidIv":"0.5806","askPrice":"3095","askSize":"26.09","askIv":"0.6436","lastPrice":"3085","highPrice24h":"0","lowPrice24h":"0","markPrice":"2988.30772638","indexPrice":"42277.92","markPriceIv":"0.6157","underlyingPrice":"42884.56833224","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"858","delta":"-0.54661331","gamma":"0.00006696","vega":"38.08089694","theta":"-63.94005754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2065114Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6389","askPrice":"565","askSize":"5.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.83029471","indexPrice":"42277.92","markPriceIv":"0.6517","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16401566","gamma":"0.00003948","vega":"23.76569162","theta":"-42.23731263","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:01.2065299Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067201159","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.621","askPrice":"115","askSize":"0.48","askIv":"0.6579","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.78535834","indexPrice":"42277.92","markPriceIv":"0.6604","underlyingPrice":"42483.40362373","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08563628","gamma":"0.00005119","vega":"7.24342256","theta":"-55.19470891","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2065432Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"14.91","bidIv":"0.606","askPrice":"1755","askSize":"13.11","askIv":"0.6352","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.87765111","indexPrice":"42277.92","markPriceIv":"0.6162","underlyingPrice":"42884.56833224","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42123285","gamma":"0.00006606","vega":"37.59312397","theta":"-63.17024793","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:01.2065578Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067201159","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5515","askPrice":"4270","askSize":"20.99","askIv":"0.6958","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4018.4457233","indexPrice":"42277.92","markPriceIv":"0.6197","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71594124","gamma":"0.00005692","vega":"32.57837892","theta":"-55.05852154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2065859Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067201159","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5243","askPrice":"5000","askSize":"0.06","askIv":"0.8909","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2357.72614975","indexPrice":"42277.92","markPriceIv":"0.6513","underlyingPrice":"45541.08841112","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23776153","gamma":"0.00001488","vega":"98.72906876","theta":"-17.92583959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2065994Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7014","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3544.77867622","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"43625.33469971","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.51009052","gamma":"0.00004043","vega":"66.50629799","theta":"-36.88729299","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:01.2066155Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13925.85681211","indexPrice":"42277.92","markPriceIv":"0.6734","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94333957","gamma":"0.00001015","vega":"18.99114947","theta":"-11.98852665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2066357Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067201159,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067201159","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5869.2722227","indexPrice":"42277.92","markPriceIv":"0.5951","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68975918","gamma":"0.00003557","vega":"58.85171644","theta":"-32.82913729","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2110693Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15659.40614308","indexPrice":"42277.92","markPriceIv":"0.5372","underlyingPrice":"45541.08841112","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.88682514","gamma":"0.0000112","vega":"61.25890812","theta":"-9.17425433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2110989Z {"topic":"tickers.ETH-1JAN24-2600-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.5","askIv":"1.5648","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.05438345","indexPrice":"2281.55","markPriceIv":"1.4778","underlyingPrice":"2281.81595324","openInterest":"0.6","turnover24h":"230.73278731","volume24h":"0.1","totalVolume":"1","totalTurnover":"1602","delta":"0.00186106","gamma":"0.00001943","vega":"0.00409507","theta":"-0.30258035","predictedDeliveryPrice":"0","change24h":"-0.90909091"}}
2024-01-01T00:00:01.2111379Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"209.2","askIv":"0.8337","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.78291363","indexPrice":"2281.55","markPriceIv":"0.7437","underlyingPrice":"2281.81595324","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.03836987","gamma":"0.00054152","vega":"0.05744253","theta":"-2.13577556","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:01.2111410Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6027.09206407","indexPrice":"42277.92","markPriceIv":"0.3766","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63664563","gamma":"0.00003123","vega":"119.80415725","theta":"-12.5766865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2111715Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4122","askPrice":"508.6","askSize":"31.2","askIv":"0.8483","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.19392574","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45496727","gamma":"0.00026571","vega":"8.54780546","theta":"-1.09378366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2111902Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1111.07706649","indexPrice":"2281.55","markPriceIv":"1.1253","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76329791","gamma":"0.00012716","vega":"6.65296917","theta":"-1.38462127","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112216Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3986","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3750.80590327","indexPrice":"42277.92","markPriceIv":"0.4291","underlyingPrice":"45541.08841112","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43633405","gamma":"0.00002876","vega":"125.72445532","theta":"-15.03807433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112226Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.8415","askPrice":"3.8","askSize":"82","askIv":"0.9317","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67688719","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.23353283","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02122762","gamma":"0.00014191","vega":"0.20685694","theta":"-0.8062076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112335Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201167","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.1","bidSize":"233.3","bidIv":"0.4811","askPrice":"13.1","askSize":"89.9","askIv":"0.5239","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.9997627","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.2837157","gamma":"0.00490671","vega":"0.46767463","theta":"-8.77095796","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.2112480Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3715","askSize":"1.9","askIv":"0.896","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.67875204","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20203668","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112556Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.18835559","indexPrice":"2281.55","markPriceIv":"1.2859","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.08277275","gamma":"0.00010116","vega":"1.78873843","theta":"-1.30193382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112594Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067201167","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29237.69682474","indexPrice":"42277.92","markPriceIv":"0.9588","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424404","gamma":"0.00000079","vega":"3.56284847","theta":"-1.93350557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112696Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4577","askPrice":"187.8","askSize":"35","askIv":"0.8173","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.70575778","indexPrice":"2281.55","markPriceIv":"0.7405","underlyingPrice":"2383.73087678","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32667254","gamma":"0.00041537","vega":"4.22943765","theta":"-1.77269056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2112914Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"109.9","bidSize":"200.5","bidIv":"0.663","askPrice":"114.3","askSize":"46.9","askIv":"0.6902","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.3864492","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53139821","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:01.2112926Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067201167","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"11.91","bidIv":"0.5186","askPrice":"30","askSize":"12.88","askIv":"0.6856","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.13703518","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.03862471","gamma":"0.00004899","vega":"2.14286564","theta":"-53.70271708","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:01.2112932Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067201167","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6146","askPrice":"1705","askSize":"6.39","askIv":"0.6309","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1642.17488314","indexPrice":"42277.92","markPriceIv":"0.6164","underlyingPrice":"43049.63969568","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37182287","gamma":"0.0000541","vega":"42.88996864","theta":"-52.17606828","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:01.2112936Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.54533163","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57343193","gamma":"0.000096","vega":"8.4565252","theta":"-2.96324513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113643Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"12.7","bidSize":"419.9","bidIv":"0.7311","askPrice":"16.2","askSize":"419.9","askIv":"0.7788","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54417322","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.23353283","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.10455903","gamma":"0.0005896","vega":"0.73638125","theta":"-2.45907855","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:01.2113659Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067201167","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3066","askPrice":"56.3","askSize":"7.7","askIv":"0.6733","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"47.04021574","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70009469","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113665Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25165.99602899","indexPrice":"42277.92","markPriceIv":"0.7935","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9525283","gamma":"0.00000391","vega":"31.58520784","theta":"-6.98762183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113670Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067201167","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"0.8","bidSize":"85.3","bidIv":"0.7995","askPrice":"2.4","askSize":"200","askIv":"0.9365","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.51997962","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.0196423","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113675Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"201","bidSize":"29.4","bidIv":"0.3232","askPrice":"642.2","askSize":"29.6","askIv":"0.8412","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.38144962","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.64711244","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.4837145","gamma":"0.00045734","vega":"8.59550253","theta":"-0.64259013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113679Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1900.55724923","indexPrice":"42277.92","markPriceIv":"0.8392","underlyingPrice":"45541.08841112","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16957601","gamma":"0.00000944","vega":"80.65000607","theta":"-18.87019378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113684Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2933","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.87539043","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98830024","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2113687Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.7869","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2527.9984468","indexPrice":"42277.92","markPriceIv":"0.6026","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26396395","gamma":"0.000017","vega":"104.34959288","theta":"-17.53052732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2114465Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30979.90443698","indexPrice":"42277.92","markPriceIv":"1.0084","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97286245","gamma":"0.00000195","vega":"19.98190451","theta":"-5.61780384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2114607Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1225","bidSize":"8","bidIv":"0.5251","askPrice":"1270","askSize":"8","askIv":"0.5501","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1234.259552","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58977148","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:01.2115377Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.20889644","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51565481","gamma":"0.0001309","vega":"8.59604711","theta":"-2.2453519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2116447Z {"topic":"tickers.ETH-1JAN24-2200-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2200-C","bidPrice":"76.1","bidSize":"120.2","bidIv":"0","askPrice":"88.9","askSize":"7.5","askIv":"1.2245","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"82.43337191","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96608793","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2116670Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.5878","askPrice":"251.7","askSize":"236","askIv":"0.7939","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.19565807","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79135861","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:01.2116777Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.9379","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.25709104","indexPrice":"2281.55","markPriceIv":"0.8285","underlyingPrice":"2383.73087678","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25222832","gamma":"0.00032863","vega":"3.74398037","theta":"-1.75576644","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2117273Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"78.1","bidIv":"0.4502","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87906956","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081096","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:01.2117292Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.5","bidSize":"244.6","bidIv":"0.6683","askPrice":"82.6","askSize":"58.3","askIv":"0.6941","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.48745717","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42522992","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:01.2117403Z {"topic":"tickers.ETH-23FEB24-1800-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-C-6185287863-1704067201167","data":{"symbol":"ETH-23FEB24-1800-C","bidPrice":"566.9","bidSize":"20","bidIv":"0.491","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"645.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.6626372","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.64394409","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"723058","delta":"0.8754279","gamma":"0.00033223","vega":"1.84761428","theta":"-1.19008721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2117492Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4455","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8316","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4544.4547225","indexPrice":"42277.92","markPriceIv":"0.6314","underlyingPrice":"42483.40362373","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95110971","gamma":"0.00003467","vega":"4.68933582","theta":"-34.15938786","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2117603Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.81825488","indexPrice":"2281.55","markPriceIv":"1.985","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99876122","gamma":"0.00000176","vega":"0.04804478","theta":"-0.05397986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2117720Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.56463959","indexPrice":"2281.55","markPriceIv":"0.6029","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63399109","gamma":"0.00028941","vega":"8.11276952","theta":"-0.90459913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2118215Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.48166528","indexPrice":"2281.55","markPriceIv":"3.1594","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96241012","gamma":"0.00001203","vega":"1.76650135","theta":"-1.03223254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2118237Z {"topic":"tickers.ETH-1JAN24-2450-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2450-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.4","askSize":"0.1","askIv":"1.0799","lastPrice":"1.1","highPrice24h":"1.1","lowPrice24h":"0.6","markPrice":"0.24407677","indexPrice":"2281.55","markPriceIv":"1.0112","underlyingPrice":"2281.81595324","openInterest":"1.7","turnover24h":"2520.09763004","volume24h":"1.1","totalVolume":"3","totalTurnover":"6202","delta":"0.01038673","gamma":"0.0001317","vega":"0.01899645","theta":"-0.96042648","predictedDeliveryPrice":"0","change24h":"0.1"}}
2024-01-01T00:00:01.2118419Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"12.46","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.02738861","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25756566","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:01.2118548Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6089","askPrice":"2160","askSize":"13.37","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.8195238","indexPrice":"42277.92","markPriceIv":"0.6137","underlyingPrice":"42884.56833224","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48610087","gamma":"0.00006761","vega":"38.31965336","theta":"-64.1294841","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:01.2118653Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5425","askPrice":"7440","askSize":"16","askIv":"0.7732","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7218.07908692","indexPrice":"42277.92","markPriceIv":"0.6581","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89622681","gamma":"0.00002851","vega":"17.32828904","theta":"-31.09750225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2118803Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3980.59256493","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.55001012","gamma":"0.00004017","vega":"66.0041745","theta":"-36.56866375","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:01.2118901Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.824","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.74928243","indexPrice":"42277.92","markPriceIv":"0.9061","underlyingPrice":"42483.40362373","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00865011","gamma":"0.0000056","vega":"1.08670409","theta":"-11.3614425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2119014Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16590.31027156","indexPrice":"42277.92","markPriceIv":"0.5588","underlyingPrice":"45541.08841112","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89646062","gamma":"0.0000101","vega":"57.45888478","theta":"-8.95095845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2119851Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10486.33652135","indexPrice":"42277.92","markPriceIv":"0.9319","underlyingPrice":"42483.40362373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99775703","gamma":"0.00000163","vega":"0.32564798","theta":"-3.50133414","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2120240Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7202.39034484","indexPrice":"42277.92","markPriceIv":"0.6025","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7625868","gamma":"0.00003077","vega":"51.53470749","theta":"-29.10471413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2120328Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"55.6","bidSize":"46.7","bidIv":"0.3955","askPrice":"626.4","askSize":"46.9","askIv":"1.1305","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.04873699","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47260943","gamma":"0.00018765","vega":"8.58238721","theta":"-1.56137323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2120335Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22280.01776772","indexPrice":"42277.92","markPriceIv":"0.7063","underlyingPrice":"45541.08841112","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.9384014","gamma":"0.0000054","vega":"38.81620637","theta":"-7.64315805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2121354Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6606","askPrice":"80","askSize":"19.72","askIv":"0.7002","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.3242647","indexPrice":"42277.92","markPriceIv":"0.6972","underlyingPrice":"42483.40362373","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05828974","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:01.2121536Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2800.72134528","indexPrice":"42277.92","markPriceIv":"0.5949","underlyingPrice":"43625.33469971","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.43371273","gamma":"0.00003966","vega":"65.60709516","theta":"-36.58940639","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:01.2122030Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6599.7232932","indexPrice":"42277.92","markPriceIv":"0.3784","underlyingPrice":"45541.08841112","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66924614","gamma":"0.00003002","vega":"115.71002858","theta":"-12.20527439","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2122432Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.2","bidSize":"50.7","bidIv":"0.3153","askPrice":"730.2","askSize":"50.9","askIv":"1.3638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.4040782","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49458258","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2122439Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067201167","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.3","bidSize":"90","bidIv":"0.7886","askPrice":"2.9","askSize":"200","askIv":"0.8949","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97563309","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2290.99554921","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02563544","gamma":"0.00028462","vega":"0.14899393","theta":"-1.44428015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2122446Z {"topic":"tickers.ETH-1JAN24-2225-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-C-6185287863-1704067201167","data":{"symbol":"ETH-1JAN24-2225-C","bidPrice":"52","bidSize":"121.7","bidIv":"0","askPrice":"63","askSize":"7.6","askIv":"0.9184","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.00755418","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93115306","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2122528Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.5991","askPrice":"215.5","askSize":"286.6","askIv":"0.7835","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.47972485","indexPrice":"2281.55","markPriceIv":"0.6948","underlyingPrice":"2305.23353283","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.7358752","gamma":"0.00115871","vega":"1.32826646","theta":"-4.07113369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2122780Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.78652519","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45398204","gamma":"0.00028913","vega":"8.54537578","theta":"-1.00462005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2123139Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5789","askPrice":"230","askSize":"16.6","askIv":"0.611","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"225.31774054","indexPrice":"42277.92","markPriceIv":"0.6069","underlyingPrice":"42483.40362373","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.15758564","gamma":"0.00008576","vega":"11.15110382","theta":"-78.07923764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2123170Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12029.31311029","indexPrice":"42277.92","markPriceIv":"0.4596","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8360334","gamma":"0.00001685","vega":"78.9184317","theta":"-10.11269299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2126649Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9480.60374707","indexPrice":"42277.92","markPriceIv":"0.4132","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.7793116","gamma":"0.00002249","vega":"94.68785818","theta":"-10.90797472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127337Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0651","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.7092747","indexPrice":"2281.55","markPriceIv":"0.9403","underlyingPrice":"2383.73087678","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18730782","gamma":"0.00024397","vega":"3.15432664","theta":"-1.67870718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127364Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067201167","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.05","bidIv":"0.6093","askPrice":"2405","askSize":"2.06","askIv":"0.6248","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2331.71956138","indexPrice":"42277.92","markPriceIv":"0.6087","underlyingPrice":"43049.63969568","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47766712","gamma":"0.00005771","vega":"45.1749852","theta":"-54.26596165","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:01.2127372Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067201167","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"25.72","bidIv":"0.6344","askPrice":"570","askSize":"1.94","askIv":"0.6568","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.37156199","indexPrice":"42277.92","markPriceIv":"0.6611","underlyingPrice":"43049.63969568","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.1592491","gamma":"0.00003236","vega":"27.51029272","theta":"-35.89239936","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:01.2127379Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2165","bidSize":"16","bidIv":"0.4535","askPrice":"2425","askSize":"16","askIv":"0.6527","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2278.84661516","indexPrice":"42277.92","markPriceIv":"0.5467","underlyingPrice":"42483.40362373","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79745055","gamma":"0.00011149","vega":"13.05810893","theta":"-82.35814863","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:01.2127384Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.667","askPrice":"253.8","askSize":"50.8","askIv":"0.7913","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"197.06846268","indexPrice":"2281.55","markPriceIv":"0.6684","underlyingPrice":"2383.73087678","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41506111","gamma":"0.00049746","vega":"4.57180778","theta":"-1.72949714","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127393Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067201167","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26131.75238437","indexPrice":"42277.92","markPriceIv":"0.8251","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95655319","gamma":"0.0000035","vega":"29.41296881","theta":"-6.76616879","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127401Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067201167","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.70926906","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95252848","gamma":"0.00118301","vega":"0.13659032","theta":"-3.10339739","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127407Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067201167","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"580","bidSize":"11.11","bidIv":"0.5393","askPrice":"620","askSize":"8.5","askIv":"0.5625","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"595.44097959","indexPrice":"42277.92","markPriceIv":"0.5484","underlyingPrice":"42483.40362373","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.357207","gamma":"0.000147","vega":"17.27092701","theta":"-109.27013515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2127416Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067201167","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.76926469","indexPrice":"2281.55","markPriceIv":"1.9834","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88385042","gamma":"0.00004571","vega":"4.21524944","theta":"-1.54629966","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2132006Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067201167","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.4","bidSize":"233.3","bidIv":"0.5534","askPrice":"3.7","askSize":"8.4","askIv":"0.6151","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08991055","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08440315","gamma":"0.00190854","vega":"0.21368784","theta":"-4.70769594","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:01.2132441Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.2","bidSize":"229.5","bidIv":"0.6673","askPrice":"92.3","askSize":"54.1","askIv":"0.6927","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.13503455","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45984596","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:01.2132447Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067201167","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.7091","askPrice":"29","askSize":"48.8","askIv":"0.7246","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.31107824","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.23353283","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18747504","gamma":"0.00092227","vega":"1.09325193","theta":"-3.46501184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2132943Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067201167","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.8","bidSize":"25","bidIv":"0.6247","askPrice":"15.8","askSize":"371.4","askIv":"0.6556","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71102531","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17644919","gamma":"0.00162457","vega":"0.64684258","theta":"-4.76905554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2132950Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.5873","askPrice":"3510","askSize":"22.17","askIv":"0.6549","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3369.31400565","indexPrice":"42277.92","markPriceIv":"0.6154","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65350593","gamma":"0.0000624","vega":"35.46815622","theta":"-59.5273778","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2132956Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1420","bidSize":"15.39","bidIv":"0.5926","askPrice":"1585","askSize":"2.48","askIv":"0.6374","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.17145318","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39034845","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:01.2132963Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"2.02","askIv":"0.7021","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3343.27695244","indexPrice":"42277.92","markPriceIv":"0.5923","underlyingPrice":"43625.33469971","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49048048","gamma":"0.00004039","vega":"66.50863848","theta":"-36.9249691","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:01.2132968Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067201167","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.0271213","indexPrice":"2281.55","markPriceIv":"1.1443","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11432544","gamma":"0.00014406","vega":"2.26665765","theta":"-1.4680858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2132973Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067201167","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6513","askPrice":"380","askSize":"11.93","askIv":"0.6943","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.19695777","indexPrice":"42277.92","markPriceIv":"0.6698","underlyingPrice":"42884.56833224","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334008","gamma":"0.00002985","vega":"18.46328183","theta":"-33.72482131","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:01.2133105Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067201167","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34210.63522495","indexPrice":"42277.92","markPriceIv":"1.1661","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799487","gamma":"0.00000025","vega":"1.38160205","theta":"-0.911875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2133111Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067201167,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067201167","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.2","bidSize":"58.1","bidIv":"0.6458","askPrice":"161.5","askSize":"58.1","askIv":"0.6637","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.77074935","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42302502","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2133282Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12093.56556216","indexPrice":"42277.92","markPriceIv":"0.6494","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91505603","gamma":"0.00001437","vega":"25.93648616","theta":"-15.79004538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2133446Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067201167","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5271.0131648","indexPrice":"42277.92","markPriceIv":"0.5928","underlyingPrice":"43625.33469971","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.65069938","gamma":"0.00003745","vega":"61.72265604","theta":"-34.30052137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2133570Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067201167,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067201167","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"4.69","bidIv":"0.6562","askPrice":"415","askSize":"13.12","askIv":"0.6768","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.0946913","indexPrice":"42277.92","markPriceIv":"0.6791","underlyingPrice":"43049.63969568","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11952673","gamma":"0.00002591","vega":"22.62438856","theta":"-30.32235292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2297321Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695227801-1704067201190","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8261","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17122.93420785","indexPrice":"42277.92","markPriceIv":"0.7346","underlyingPrice":"43049.63969568","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94724864","gamma":"0.00001292","vega":"12.20625808","theta":"-17.69680766","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2300058Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695227801-1704067201190","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7726","askPrice":"220","askSize":"0.02","askIv":"0.9795","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.20173607","indexPrice":"42277.92","markPriceIv":"0.8373","underlyingPrice":"44193.06060346","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.01205487","gamma":"0.00000173","vega":"6.81730354","theta":"-3.23085152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2304436Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695227801-1704067201190","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4555","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.3584828","indexPrice":"42277.92","markPriceIv":"0.8015","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05809881","gamma":"0.00000362","vega":"46.57357908","theta":"-6.90418205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2304478Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46422.36210682","indexPrice":"42277.92","markPriceIv":"0.8074","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82141495","gamma":"0.00001014","vega":"83.34815954","theta":"-18.76140515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2305800Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1355","bidSize":"2","bidIv":"0","askPrice":"5770","askSize":"1.9","askIv":"0.6578","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5346.25362509","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54775646","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2306410Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4789","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.46044534","indexPrice":"42277.92","markPriceIv":"0.5812","underlyingPrice":"45541.08841112","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09482512","gamma":"0.0000091","vega":"53.88055236","theta":"-8.73020941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2306425Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"657.8","bidSize":"29.2","bidIv":"0.381","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.28489326","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54549158","gamma":"0.00031852","vega":"8.5466805","theta":"-0.91218654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2306802Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8223.44717001","indexPrice":"42277.92","markPriceIv":"0.6056","underlyingPrice":"43625.33469971","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68207912","gamma":"0.00003532","vega":"59.47200456","theta":"-33.75973458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2306865Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2209","askPrice":"6500","askSize":"2","askIv":"0.7172","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2698.42037798","indexPrice":"42277.92","markPriceIv":"0.3832","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29965257","gamma":"0.00002842","vega":"110.93155083","theta":"-11.8507176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2307014Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695227801-1704067201190","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1159","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.7007795","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97953071","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2307054Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695227801-1704067201190","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5384","askPrice":"7820","askSize":"16","askIv":"0.7289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7625.26196247","indexPrice":"42277.92","markPriceIv":"0.6517","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83598435","gamma":"0.00003948","vega":"23.76569162","theta":"-42.23731263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2308082Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1147","bidSize":"27","bidIv":"0.3552","askPrice":"1656","askSize":"26.8","askIv":"1.0114","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.18627633","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53435741","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2308448Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82","bidSize":"62.9","bidIv":"0.6709","askPrice":"86.4","askSize":"345.2","askIv":"0.699","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.5064982","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.23353283","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39659057","gamma":"0.00139426","vega":"1.56577949","theta":"-4.70149677","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:01.2308455Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695227801-1704067201190","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.5","bidSize":"42","bidIv":"0.447","askPrice":"36","askSize":"42","askIv":"0.4936","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.45240857","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58849395","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:01.2308712Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.6608","askPrice":"50","askSize":"8","askIv":"0.7231","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.21320891","indexPrice":"42277.92","markPriceIv":"0.6757","underlyingPrice":"42483.40362373","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.02781241","gamma":"0.00002043","vega":"2.9575178","theta":"-23.05720883","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:01.2309496Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695227801-1704067201190","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.7","askIv":"1.122","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22791539","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01105709","gamma":"0.0001625","vega":"0.02005968","theta":"-0.8679792","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.2309790Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695227801-1704067201190","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.67240021","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87440882","gamma":"0.00269587","vega":"0.28511096","theta":"-5.93354372","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2310320Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.7488","askPrice":"30","askSize":"8.55","askIv":"0.7705","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"19.82685359","indexPrice":"42277.92","markPriceIv":"0.7232","underlyingPrice":"42483.40362373","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01613415","gamma":"0.00001205","vega":"1.86616519","theta":"-15.57096551","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:01.2310489Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.3","askSize":"209.9","askIv":"1.3137","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.5025983","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00351051","gamma":"0.00002384","vega":"0.04280763","theta":"-0.20558275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2310696Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3126","askPrice":"764","askSize":"35","askIv":"1.5908","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.043289","indexPrice":"2281.55","markPriceIv":"1.394","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19064149","gamma":"0.00009047","vega":"5.8637666","theta":"-1.51179405","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2310887Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695227801-1704067201190","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.5","bidSize":"181.4","bidIv":"0.5107","askPrice":"12.6","askSize":"181.4","askIv":"0.5946","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2311322Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9620","askSize":"16","askIv":"1.094","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9537.04748782","indexPrice":"42277.92","markPriceIv":"0.8397","underlyingPrice":"42483.40362373","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.98474912","gamma":"0.00000989","vega":"1.77817067","theta":"-17.22832801","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2311478Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12581.03387048","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64712461","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2311495Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.4154972","indexPrice":"2281.55","markPriceIv":"1.3509","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49118926","gamma":"0.00013693","vega":"8.60057323","theta":"-2.14882559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2311501Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0968","askPrice":"2705","askSize":"3.22","askIv":"0.6727","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.93752299","indexPrice":"42277.92","markPriceIv":"0.5951","underlyingPrice":"43625.33469971","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31024083","gamma":"0.00003557","vega":"58.85171644","theta":"-32.82913729","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2311509Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10677.51813297","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7599023","gamma":"0.00003018","vega":"51.85269108","theta":"-30.03847456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2312032Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76136.35109317","indexPrice":"42277.92","markPriceIv":"0.9706","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86083737","gamma":"0.00000716","vega":"70.76123444","theta":"-19.14735726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2312566Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31686.06821764","indexPrice":"42277.92","markPriceIv":"0.6955","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7821985","gamma":"0.00001326","vega":"93.97388849","theta":"-18.22158566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2312669Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5257","askPrice":"415","askSize":"3.77","askIv":"0.5423","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.4067384","indexPrice":"42277.92","markPriceIv":"0.5374","underlyingPrice":"42483.40362373","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26229518","gamma":"0.00013099","vega":"15.08270842","theta":"-93.51981636","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:01.2313541Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695227801-1704067201190","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"200","askIv":"0.7942","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70629818","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.04113409","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02007555","gamma":"0.00051427","vega":"0.06705357","theta":"-1.72044771","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:01.2313654Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695227801-1704067201190","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.43955242","indexPrice":"2281.55","markPriceIv":"1.2435","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90890453","gamma":"0.00011238","vega":"1.92147454","theta":"-1.35240938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2315996Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695227801-1704067201190","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.02297376","indexPrice":"2281.55","markPriceIv":"1.0854","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86874909","gamma":"0.00016733","vega":"2.49719011","theta":"-1.53407799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2316605Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695227801-1704067201190","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.6","bidSize":"128.5","bidIv":"0.4817","askPrice":"8.3","askSize":"51","askIv":"0.527","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.54514089","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19230277","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2316728Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"306","bidSize":"32.7","bidIv":"0.2929","askPrice":"751","askSize":"32.5","askIv":"0.8185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.80076643","indexPrice":"2281.55","markPriceIv":"0.3951","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47556627","gamma":"0.00046741","vega":"8.58653151","theta":"-0.62743566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2316797Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695227801-1704067201190","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09231654","indexPrice":"2281.55","markPriceIv":"1.4133","underlyingPrice":"2383.73087678","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474265","gamma":"0.00000833","vega":"0.16176318","theta":"-0.12940355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2317443Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695227801-1704067201190","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6507","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.5268178","indexPrice":"2281.55","markPriceIv":"0.9251","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98473829","gamma":"0.00020087","vega":"0.02650458","theta":"-1.22584915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2317678Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695227801-1704067201190","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"61.2","bidIv":"0.3844","askPrice":"9.6","askSize":"61.2","askIv":"0.463","lastPrice":"7.8","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54595993","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"469225.82536502","volume24h":"205.9","totalVolume":"259","totalTurnover":"590032","delta":"-0.40514494","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.50632912"}}
2024-01-01T00:00:01.2318419Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"687.4","askSize":"27.8","askIv":"1.1559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.97615618","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26297823","gamma":"0.00015221","vega":"7.03553631","theta":"-1.29355482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2318434Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695227801-1704067201190","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.7","bidSize":"241.2","bidIv":"0.4683","askPrice":"33.7","askSize":"88.3","askIv":"0.5376","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.66378358","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44442741","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2318582Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695227801-1704067201190","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.6","bidSize":"192.2","bidIv":"0.8528","askPrice":"3.1","askSize":"121","askIv":"1.0499","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54166556","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.73105483","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00743023","gamma":"0.0000352","vega":"0.12568616","theta":"-0.23655822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2318589Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5004","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1377.67242787","indexPrice":"42277.92","markPriceIv":"0.4776","underlyingPrice":"45541.08841112","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14906618","gamma":"0.00001524","vega":"74.11894158","theta":"-9.86877023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2318690Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695227801-1704067201190","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7527","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08121136","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02254589","gamma":"0.00042446","vega":"0.09794927","theta":"-1.44943959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2318763Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5216","askPrice":"570","askSize":"3.1","askIv":"0.5394","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.09895166","indexPrice":"42277.92","markPriceIv":"0.5319","underlyingPrice":"42483.40362373","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33245874","gamma":"0.00014755","vega":"16.8133981","theta":"-103.17516417","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:01.2319303Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695227801-1704067201190","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"246.2","bidSize":"43.4","bidIv":"0.3233","askPrice":"600.8","askSize":"43.2","askIv":"0.8473","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.01763121","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43539664","gamma":"0.00038974","vega":"6.77815526","theta":"-1.10883757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319313Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"218.2","bidSize":"33.3","bidIv":"0.3779","askPrice":"570.2","askSize":"33.1","askIv":"0.8273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.5786926","indexPrice":"2281.55","markPriceIv":"0.7334","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.3259013","gamma":"0.00022785","vega":"7.76988405","theta":"-1.05392954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319320Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695227801-1704067201190","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.37326829","indexPrice":"42277.92","markPriceIv":"0.7403","underlyingPrice":"44193.06060346","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.02410495","gamma":"0.00000353","vega":"12.32336748","theta":"-5.16337933","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319326Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695227801-1704067201190","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.1","bidSize":"189.9","bidIv":"0.7162","askPrice":"14.2","askSize":"30.7","askIv":"0.7587","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.08052165","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.73105483","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06147018","gamma":"0.00026667","vega":"0.74287602","theta":"-1.09079886","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:01.2319330Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4676","askPrice":"2485","askSize":"20.08","askIv":"0.646","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2379.17476617","indexPrice":"42277.92","markPriceIv":"0.5746","underlyingPrice":"42483.40362373","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76100945","gamma":"0.00011663","vega":"14.35711372","theta":"-95.17238301","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:01.2319336Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.391","askPrice":"6050","askSize":"1.2","askIv":"0.7223","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2397.91762878","indexPrice":"42277.92","markPriceIv":"0.3909","underlyingPrice":"45541.08841112","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27074225","gamma":"0.00002654","vega":"105.69295845","theta":"-11.51635865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319516Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2403","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.04628172","indexPrice":"42277.92","markPriceIv":"0.6044","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08691754","gamma":"0.00000821","vega":"50.50932822","theta":"-8.51130353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319546Z {"topic":"tickers.ETH-1JAN24-2350-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-P-5695227801-1704067201190","data":{"symbol":"ETH-1JAN24-2350-P","bidPrice":"62.8","bidSize":"8.2","bidIv":"0","askPrice":"75.1","askSize":"7.3","askIv":"1.0448","lastPrice":"66","highPrice24h":"67.7","lowPrice24h":"42.1","markPrice":"69.50826028","indexPrice":"2281.55","markPriceIv":"0.6487","underlyingPrice":"2281.81595324","openInterest":"5.1","turnover24h":"23096.76176947","volume24h":"10.1","totalVolume":"14","totalTurnover":"30186","delta":"-0.93217765","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"0.56769597"}}
2024-01-01T00:00:01.2319557Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4419.44397651","indexPrice":"42277.92","markPriceIv":"0.5917","underlyingPrice":"43625.33469971","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.48990948","gamma":"0.00004043","vega":"66.50629799","theta":"-36.88729299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2319578Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.85379397","indexPrice":"2281.55","markPriceIv":"1.6785","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45312924","gamma":"0.00010946","vega":"8.54323003","theta":"-2.65223794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2320060Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7155","askPrice":"20.4","askSize":"135.8","askIv":"0.7495","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.51174988","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.23353283","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12386625","gamma":"0.00068142","vega":"0.83088035","theta":"-2.70883148","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:01.2320228Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695227801-1704067201190","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5806","askPrice":"3410","askSize":"17.53","askIv":"0.6457","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3298.30931887","indexPrice":"42277.92","markPriceIv":"0.6162","underlyingPrice":"42884.56833224","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.57876715","gamma":"0.00006606","vega":"37.59312397","theta":"-63.17024793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2320534Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695227801-1704067201190","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"310","bidSize":"1.47","bidIv":"0.3512","askPrice":"345","askSize":"1.97","askIv":"0.4267","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"332.95068482","indexPrice":"42277.92","markPriceIv":"0.3978","underlyingPrice":"42280.80199745","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.6659214","gamma":"0.00023868","vega":"4.64963011","theta":"-92.47962418","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:01.2321271Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5825","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.18186712","indexPrice":"42277.92","markPriceIv":"0.6285","underlyingPrice":"45541.08841112","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07971889","gamma":"0.00000739","vega":"47.33077555","theta":"-8.29364106","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323191Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26816.63773863","indexPrice":"42277.92","markPriceIv":"0.6513","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76223847","gamma":"0.00001488","vega":"98.72906876","theta":"-17.92583959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323204Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695227801-1704067201190","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"4.9","bidSize":"195.1","bidIv":"0.7657","askPrice":"7.8","askSize":"76.4","askIv":"0.8344","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37533178","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.73105483","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03089731","gamma":"0.0001419","vega":"0.42665729","theta":"-0.67617471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323299Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6129","askPrice":"234","askSize":"243.9","askIv":"0.7873","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.38604446","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69874598","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323305Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4715","askSize":"16","askIv":"0.7592","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4633.38173461","indexPrice":"42277.92","markPriceIv":"0.6604","underlyingPrice":"42483.40362373","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91436373","gamma":"0.00005119","vega":"7.24342256","theta":"-55.19470891","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323461Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6361.76419382","indexPrice":"42277.92","markPriceIv":"0.5974","underlyingPrice":"43625.33469971","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.60197889","gamma":"0.00003874","vega":"64.34199694","theta":"-36.03334794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2323576Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7378","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.5221124","indexPrice":"42277.92","markPriceIv":"0.6734","underlyingPrice":"43625.33469971","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.05666044","gamma":"0.00001015","vega":"18.99114947","theta":"-11.98852665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2324328Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6161","askPrice":"253.5","askSize":"225.2","askIv":"0.7958","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.79683018","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72527616","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2324387Z {"topic":"tickers.ETH-1JAN24-2550-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-P-5695227801-1704067201190","data":{"symbol":"ETH-1JAN24-2550-P","bidPrice":"263","bidSize":"120.1","bidIv":"0","askPrice":"274.9","askSize":"8.1","askIv":"2.5986","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"268.26735197","indexPrice":"2281.55","markPriceIv":"1.3305","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99696198","gamma":"0.00003362","vega":"0.00638083","theta":"-0.4244844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2324472Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695227801-1704067201190","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0295","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.13685062","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95852792","gamma":"0.00026402","vega":"0.36046165","theta":"-1.31584956","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2324559Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067201190,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695227801-1704067201190","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1681.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2564","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.94502544","indexPrice":"2281.55","markPriceIv":"1.1446","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51273673","gamma":"0.00016157","vega":"8.59828667","theta":"-1.82013337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2332722Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695227801-1704067201190","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"625","bidSize":"10.33","bidIv":"0.6212","askPrice":"690","askSize":"19.48","askIv":"0.6447","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"653.38734558","indexPrice":"42277.92","markPriceIv":"0.6317","underlyingPrice":"43049.63969568","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.1602923","gamma":"0.00003401","vega":"27.62806287","theta":"-34.44209928","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:01.2332856Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1077.02890726","indexPrice":"42277.92","markPriceIv":"0.6139","underlyingPrice":"43625.33469971","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17462379","gamma":"0.00002515","vega":"42.92790212","theta":"-24.70545319","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:01.2332993Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695227801-1704067201190","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.6047932","indexPrice":"42277.92","markPriceIv":"0.9202","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03383965","gamma":"0.00000204","vega":"30.13656904","theta":"-5.12910999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2333172Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695227801-1704067201190","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5467","askPrice":"4925","askSize":"21.43","askIv":"0.6885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4709.35883465","indexPrice":"42277.92","markPriceIv":"0.6256","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69401453","gamma":"0.00005835","vega":"33.7139823","theta":"-57.51545208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2333398Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"3.83","askIv":"0.6581","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3590.06471761","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.42980945","gamma":"0.00003986","vega":"65.49520799","theta":"-36.28374432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2333702Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695227801-1704067201190","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8337","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13264.44669056","indexPrice":"42277.92","markPriceIv":"0.7087","underlyingPrice":"42884.56833224","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94528221","gamma":"0.00001627","vega":"10.64822896","theta":"-20.57954184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2525445Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7128","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3058.63488208","indexPrice":"42277.92","markPriceIv":"0.3784","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33075387","gamma":"0.00003002","vega":"115.71002858","theta":"-12.20527439","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2525578Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6005","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.43715581","indexPrice":"42277.92","markPriceIv":"0.699","underlyingPrice":"44193.06060346","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03371363","gamma":"0.00000494","vega":"16.28983464","theta":"-6.44451008","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2525844Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"2.22","askIv":"0.6568","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3855.25786522","indexPrice":"42277.92","markPriceIv":"0.591","underlyingPrice":"43625.33469971","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.44998988","gamma":"0.00004017","vega":"66.0041745","theta":"-36.56866375","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2526176Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4417","askPrice":"3385","askSize":"16","askIv":"0.7243","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3241.91411681","indexPrice":"42277.92","markPriceIv":"0.6069","underlyingPrice":"42483.40362373","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84241437","gamma":"0.00008576","vega":"11.15110382","theta":"-78.07923764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2526307Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9018.21375644","indexPrice":"42277.92","markPriceIv":"0.6094","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71022501","gamma":"0.00003368","vega":"57.06181969","theta":"-32.59902195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2526569Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11625","askSize":"16","askIv":"1.2633","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11528.3456587","indexPrice":"42277.92","markPriceIv":"0.9061","underlyingPrice":"42483.40362373","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99134989","gamma":"0.0000056","vega":"1.08670409","theta":"-11.3614425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2527961Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"4.21","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1577.05564513","indexPrice":"42277.92","markPriceIv":"0.6025","underlyingPrice":"43625.33469971","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23741321","gamma":"0.00003077","vega":"51.53470749","theta":"-29.10471413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2528225Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"17.4","bidSize":"34.3","bidIv":"0","askPrice":"28.1","askSize":"34.3","askIv":"0.6346","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.06311632","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70918905","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:01.2529556Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16979.97326936","indexPrice":"42277.92","markPriceIv":"0.6524","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87561232","gamma":"0.00001886","vega":"34.21050206","theta":"-20.92340018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2530177Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5675.38664557","indexPrice":"42277.92","markPriceIv":"0.5949","underlyingPrice":"43625.33469971","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56628728","gamma":"0.00003966","vega":"65.60709516","theta":"-36.58940639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2530755Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.11222234","indexPrice":"42277.92","markPriceIv":"0.5668","underlyingPrice":"44193.06060346","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14009749","gamma":"0.00001808","vega":"48.41222605","theta":"-15.53028423","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2530812Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.5151","askPrice":"1665","askSize":"0.05","askIv":"0.5788","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1612.03735586","indexPrice":"42277.92","markPriceIv":"0.5484","underlyingPrice":"42483.40362373","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.64279301","gamma":"0.000147","vega":"17.27092701","theta":"-109.27013515","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:01.2531178Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1321.2","bidSize":"32.5","bidIv":"0.3281","askPrice":"1893.8","askSize":"32.3","askIv":"1.0992","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.40162455","indexPrice":"2281.55","markPriceIv":"0.9837","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52739057","gamma":"0.00018765","vega":"8.58238721","theta":"-1.56137323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2531241Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201212","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4599","askPrice":"13.9","askSize":"31.9","askIv":"0.5058","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.2531392Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.561784","indexPrice":"2281.55","markPriceIv":"1.4123","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4843452","gamma":"0.0001309","vega":"8.59604711","theta":"-2.2453519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2531605Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067201212","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3482","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.284506","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06606866","gamma":"0.00008829","vega":"2.21073691","theta":"-0.5207023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2531756Z {"topic":"tickers.ETH-1JAN24-2450-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2450-P","bidPrice":"162.4","bidSize":"120.1","bidIv":"0","askPrice":"172.4","askSize":"8","askIv":"1.6632","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.42812353","indexPrice":"2281.55","markPriceIv":"1.0112","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98961328","gamma":"0.0001317","vega":"0.01899645","theta":"-0.96042648","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2532176Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067201212","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"46.3","bidIv":"0.6487","askPrice":"69","askSize":"98.6","askIv":"0.6712","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.62159782","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25226908","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:01.2532312Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5308","askPrice":"300","askSize":"4.98","askIv":"0.55","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.44299143","indexPrice":"42277.92","markPriceIv":"0.5467","underlyingPrice":"42483.40362373","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20254945","gamma":"0.00011149","vega":"13.05810893","theta":"-82.35814863","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:01.2532379Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067201212","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4943","askPrice":"47","askSize":"76.1","askIv":"0.5441","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.67024647","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54803289","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2533399Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5214","askPrice":"775","askSize":"2.5","askIv":"0.5436","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.85592827","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41022853","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:01.2534381Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067201212","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.4","bidSize":"196.3","bidIv":"0.832","askPrice":"4","askSize":"93.9","askIv":"0.9666","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46838677","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.73105483","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01201153","gamma":"0.00005685","vega":"0.19128675","theta":"-0.33928215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2534391Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067201212","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.81","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"119.04256847","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91573698","gamma":"0.00190623","vega":"0.21341382","theta":"-4.7016999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2534826Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067201212","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3392","askPrice":"59.8","askSize":"20","askIv":"0.6414","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"52.9378383","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71664312","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:01.2534988Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067201212","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5684","askPrice":"2.6","askSize":"233.3","askIv":"0.666","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.66813497","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.04113409","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04747153","gamma":"0.00118301","vega":"0.13659032","theta":"-3.10339739","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:01.2535172Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067201212","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.5","bidSize":"192.1","bidIv":"0.7491","askPrice":"9.4","askSize":"51.5","askIv":"0.8062","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.09740899","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.73105483","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03896374","gamma":"0.00017627","vega":"0.51617955","theta":"-0.79671358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2536142Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"375.8","bidSize":"26.2","bidIv":"0.3002","askPrice":"817","askSize":"26","askIv":"0.8177","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.73433718","indexPrice":"2281.55","markPriceIv":"0.4042","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51628551","gamma":"0.00045734","vega":"8.59550253","theta":"-0.64259013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2536280Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067201212","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.6258","askPrice":"336.5","askSize":"156.2","askIv":"0.8337","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.07754541","indexPrice":"2281.55","markPriceIv":"0.7185","underlyingPrice":"2305.23353283","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81252497","gamma":"0.00092227","vega":"1.09325193","theta":"-3.46501184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2536345Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8363","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.88439787","indexPrice":"42277.92","markPriceIv":"0.662","underlyingPrice":"44193.06060346","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04687692","gamma":"0.00000681","vega":"21.29495594","theta":"-7.97901002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2536501Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4195","askPrice":"5230","askSize":"1.7","askIv":"0.7353","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.51533595","indexPrice":"42277.92","markPriceIv":"0.4132","underlyingPrice":"45541.08841112","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22068841","gamma":"0.00002249","vega":"94.68785818","theta":"-10.90797472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2536655Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19558.9002184","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56922793","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2537291Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067201212","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"31.6","bidSize":"146.7","bidIv":"0.6688","askPrice":"35.4","askSize":"41.1","askIv":"0.6961","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.85311814","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14473834","gamma":"0.00054296","vega":"1.39302137","theta":"-1.88377918","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:01.2537389Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067201212","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6506","askPrice":"473","askSize":"127.4","askIv":"0.9161","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.31064039","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89544098","gamma":"0.0005896","vega":"0.73638125","theta":"-2.45907855","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2537911Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5565","askPrice":"1.4","askSize":"124.5","askIv":"0.7821","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61741867","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03391208","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:01.2537930Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.13941275","indexPrice":"2281.55","markPriceIv":"0.6357","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54601797","gamma":"0.00028913","vega":"8.54537578","theta":"-1.00462005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538319Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067201212","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"273.1","askSize":"8","askIv":"1.31","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.37217527","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9887871","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538351Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"812.4","bidSize":"40.7","bidIv":"0.3759","askPrice":"1180.8","askSize":"40.5","askIv":"0.8225","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.5468133","indexPrice":"2281.55","markPriceIv":"0.6919","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54503274","gamma":"0.00026571","vega":"8.54780546","theta":"-1.09378366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538526Z {"topic":"tickers.ETH-28JUN24-600-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-28JUN24-600-P-5777507454-1704067201212","data":{"symbol":"ETH-28JUN24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"8","askSize":"1","askIv":"1.0293","lastPrice":"7.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.67988246","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"9.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"76215","delta":"-0.01985401","gamma":"0.00002255","vega":"0.8284275","theta":"-0.28626303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538708Z {"topic":"tickers.ETH-1JAN24-2375-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2375-P","bidPrice":"87.1","bidSize":"120.1","bidIv":"0","askPrice":"99.1","askSize":"7.7","askIv":"1.2108","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.96696039","indexPrice":"2281.55","markPriceIv":"0.7437","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96163014","gamma":"0.00054152","vega":"0.05744253","theta":"-2.13577556","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538864Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.2502","askPrice":"7930","askSize":"1.6","askIv":"0.7481","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5841.0123949","indexPrice":"42277.92","markPriceIv":"0.5959","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2898309","gamma":"0.00001433","vega":"137.21674942","theta":"-15.12268467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538889Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.42709732","indexPrice":"42277.92","markPriceIv":"0.5769","underlyingPrice":"44193.06060346","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.12079091","gamma":"0.00001603","vega":"43.69153766","theta":"-14.26663249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2538987Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95597.03394688","indexPrice":"42277.92","markPriceIv":"0.9117","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84377838","gamma":"0.00000656","vega":"96.04270704","theta":"-16.19364112","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2539891Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067201212","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.6","bidSize":"144.1","bidIv":"0.5049","askPrice":"17.7","askSize":"144.1","askIv":"0.5745","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3791101","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25575293","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2540051Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067201212","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"124.8","askSize":"20","askIv":"0.9681","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.22941255","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79520461","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2540145Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067201212","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"86.2","bidSize":"40.6","bidIv":"0.3602","askPrice":"260","askSize":"40.4","askIv":"0.7699","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.09355017","indexPrice":"2281.55","markPriceIv":"0.5703","underlyingPrice":"2383.73087678","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33498566","gamma":"0.0005448","vega":"4.27210039","theta":"-1.37894534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2542017Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"324.9","askSize":"8.5","askIv":"2.9321","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.23843021","indexPrice":"2281.55","markPriceIv":"1.4778","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99813894","gamma":"0.00001943","vega":"0.00409507","theta":"-0.30258035","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2542731Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8209.71749215","indexPrice":"42277.92","markPriceIv":"0.4291","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56366596","gamma":"0.00002876","vega":"125.72445532","theta":"-15.03807433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2542777Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067201212","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"0.9","bidSize":"20","bidIv":"0.877","askPrice":"3.2","askSize":"31.4","askIv":"1.0486","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.6418576","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169977","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2542785Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067201212","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"237.8","askIv":"0.6427","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.19160094","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06884695","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:01.2543387Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.22469917","indexPrice":"42277.92","markPriceIv":"0.4596","underlyingPrice":"45541.08841112","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.1639666","gamma":"0.00001685","vega":"78.9184317","theta":"-10.11269299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543394Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.75696576","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50541743","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543484Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067201212","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5411.89821919","indexPrice":"2281.55","markPriceIv":"1.8946","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42656808","gamma":"0.000096","vega":"8.4565252","theta":"-2.96324513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543571Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067201212","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.1408","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.44335436","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97877239","gamma":"0.00014191","vega":"0.20685694","theta":"-0.8062076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543637Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115327.25182079","indexPrice":"42277.92","markPriceIv":"0.9514","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86381317","gamma":"0.00000573","vega":"87.58203601","theta":"-15.41011742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543808Z {"topic":"tickers.BTC-28JUN24-37000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-P-5695227801-1704067201190","data":{"symbol":"BTC-28JUN24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4860","askSize":"1.5","askIv":"0.7433","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1764.33810265","indexPrice":"42277.92","markPriceIv":"0.4273","underlyingPrice":"45541.08841112","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"14672","delta":"-0.19952832","gamma":"0.0000205","vega":"89.24205563","theta":"-10.62989791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2543884Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695227801-1704067201190","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.56385815","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"44193.06060346","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.03978257","gamma":"0.00000581","vega":"18.65180988","theta":"-7.17820029","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544048Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695227801-1704067201190","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.511","askPrice":"1345","askSize":"23.46","askIv":"0.5743","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1280.50412485","indexPrice":"42277.92","markPriceIv":"0.5389","underlyingPrice":"42483.40362373","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.57004324","gamma":"0.00015746","vega":"18.18151164","theta":"-113.05339422","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:01.2544251Z {"topic":"tickers.BTC-23FEB24-28000-P","ts":1704067201190,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-P-5695227801-1704067201190","data":{"symbol":"BTC-23FEB24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"755","askSize":"0.02","askIv":"0.9817","lastPrice":"225","highPrice24h":"0","lowPrice24h":"0","markPrice":"190.29128039","indexPrice":"42277.92","markPriceIv":"0.7014","underlyingPrice":"43625.33469971","openInterest":"27.18","turnover24h":"0","volume24h":"0","totalVolume":"81","totalTurnover":"3598752","delta":"-0.03688998","gamma":"0.0000069","vega":"13.45281273","theta":"-8.84597165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544381Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4821","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.76499902","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"44193.06060346","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05515496","gamma":"0.00000795","vega":"24.23835888","theta":"-8.84999903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544504Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.3271","askPrice":"2935","askSize":"8","askIv":"1.2938","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.23086245","indexPrice":"42277.92","markPriceIv":"0.6494","underlyingPrice":"43625.33469971","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08494398","gamma":"0.00001437","vega":"25.93648616","theta":"-15.79004538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544624Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"2.86","askIv":"0.6661","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2645.67846509","indexPrice":"42277.92","markPriceIv":"0.5928","underlyingPrice":"43625.33469971","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34930063","gamma":"0.00003745","vega":"61.72265604","theta":"-34.30052137","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:01.2544688Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.6094369","indexPrice":"42277.92","markPriceIv":"0.7862","underlyingPrice":"44193.06060346","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01711918","gamma":"0.00000249","vega":"9.22063197","theta":"-4.10309084","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544798Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067201212","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6983","askPrice":"205","askSize":"2.84","askIv":"0.7215","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.75277368","indexPrice":"42277.92","markPriceIv":"0.7039","underlyingPrice":"42724.38641677","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.07453046","gamma":"0.00002659","vega":"10.60604368","theta":"-32.93224773","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:01.2544920Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5675","askSize":"16","askIv":"0.819","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5594.92064097","indexPrice":"42277.92","markPriceIv":"0.6972","underlyingPrice":"42483.40362373","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.94171027","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2544929Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1472","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.63622128","indexPrice":"42277.92","markPriceIv":"0.9588","underlyingPrice":"44193.06060346","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575597","gamma":"0.00000079","vega":"3.56284847","theta":"-1.93350557","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:01.2545090Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36581.59034092","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79796333","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2552018Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067201212","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.5","bidSize":"175.2","bidIv":"0.7021","askPrice":"17.8","askSize":"45.7","askIv":"0.74","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.6242594","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.73105483","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07679132","gamma":"0.00032399","vega":"0.88192429","theta":"-1.2653865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2552539Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067201212","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.425","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.09775629","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95091957","gamma":"0.00083601","vega":"0.18576177","theta":"-2.64687432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2552909Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067201212,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067201212","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5774","askPrice":"2.2","askSize":"46.7","askIv":"0.637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.19430384","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04500819","gamma":"0.00081444","vega":"0.17329777","theta":"-2.36462482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2568461Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6718.23458076","indexPrice":"42277.92","markPriceIv":"0.5988","underlyingPrice":"43625.33469971","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61907985","gamma":"0.00003816","vega":"63.54144614","theta":"-35.66967523","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2568556Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067201212","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"480","bidSize":"1.8","bidIv":"0.6353","askPrice":"525","askSize":"4.98","askIv":"0.6543","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.90679906","indexPrice":"42277.92","markPriceIv":"0.6426","underlyingPrice":"43049.63969568","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12691653","gamma":"0.00002855","vega":"23.59584065","theta":"-29.92385199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2568678Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4717.94225273","indexPrice":"42277.92","markPriceIv":"0.5923","underlyingPrice":"43625.33469971","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50951953","gamma":"0.00004039","vega":"66.50863848","theta":"-36.9249691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2568956Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067201212","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2394","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.57462149","indexPrice":"42277.92","markPriceIv":"1.1661","underlyingPrice":"44193.06060346","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.00200514","gamma":"0.00000025","vega":"1.38160205","theta":"-0.911875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2569187Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067201212","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12412.86155772","indexPrice":"42277.92","markPriceIv":"0.6273","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80134758","gamma":"0.00002666","vega":"46.49675299","theta":"-27.34218086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2713932Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"832.43541422","indexPrice":"42277.92","markPriceIv":"0.6371","underlyingPrice":"43625.33469971","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16445528","gamma":"0.00002332","vega":"41.30672644","theta":"-24.6711877","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2714140Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36989.0829208","indexPrice":"42277.92","markPriceIv":"1.0919","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98246489","gamma":"0.00000099","vega":"17.35839479","theta":"-3.50530331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2714149Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.743","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"286.89831466","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98835201","gamma":"0.00022274","vega":"0.05564002","theta":"-0.89130279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2714209Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8172","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8828.81349408","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"44193.06060346","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78742338","gamma":"0.00002454","vega":"63.10569372","theta":"-19.43603572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2714216Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10342.8233342","indexPrice":"42277.92","markPriceIv":"0.6296","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87620058","gamma":"0.00001948","vega":"34.09722283","theta":"-20.12386328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2714400Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3152.32299724","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47118114","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:01.2717068Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7147","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2081.09780236","indexPrice":"42277.92","markPriceIv":"0.602","underlyingPrice":"43625.33469971","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3483149","gamma":"0.00003684","vega":"61.65878757","theta":"-34.79587932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717448Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079530550-1704067201231","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.7588","askPrice":"45","askSize":"19.92","askIv":"0.7909","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.24656829","indexPrice":"42277.92","markPriceIv":"0.7699","underlyingPrice":"42483.40362373","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02870116","gamma":"0.00001841","vega":"3.03597417","theta":"-26.96753294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717473Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079530550-1704067201231","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.966","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.81921491","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.23353283","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96102164","gamma":"0.00024997","vega":"0.34275362","theta":"-1.25663476","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717526Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.3069","askPrice":"2290","askSize":"0.02","askIv":"0.7334","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3127.33634444","indexPrice":"42277.92","markPriceIv":"0.8069","underlyingPrice":"46591.90977339","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22581016","gamma":"0.00000929","vega":"120.50142932","theta":"-17.98258975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717768Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.1502","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4719.73231943","indexPrice":"42277.92","markPriceIv":"0.5915","underlyingPrice":"43625.33469971","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61063863","gamma":"0.00003889","vega":"63.9524998","theta":"-35.45903771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717794Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15631.89042102","indexPrice":"42277.92","markPriceIv":"0.6293","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9352085","gamma":"0.00000925","vega":"27.49702713","theta":"-9.79323042","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2717811Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.43","askPrice":"74.2","askSize":"31.1","askIv":"0.7478","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.99171188","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65599838","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2718210Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079530550-1704067201231","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4663","askPrice":"195","askSize":"27.45","askIv":"0.5166","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"172.4627329","indexPrice":"42277.92","markPriceIv":"0.4887","underlyingPrice":"42331.45237903","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.23819697","gamma":"0.00024765","vega":"7.92095264","theta":"-145.14326288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2718288Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079530550-1704067201231","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5356","askPrice":"5310","askSize":"16","askIv":"0.7699","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5127.60188983","indexPrice":"42277.92","markPriceIv":"0.671","underlyingPrice":"42724.38641677","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85319717","gamma":"0.0000455","vega":"17.30221457","theta":"-51.21765268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2719954Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9616","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3316.95729468","indexPrice":"42277.92","markPriceIv":"0.7905","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23971177","gamma":"0.00000981","vega":"124.5697124","theta":"-18.21134254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2719980Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8689.08442367","indexPrice":"42277.92","markPriceIv":"0.401","underlyingPrice":"45541.08841112","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75560828","gamma":"0.00002453","vega":"100.21665045","theta":"-11.2026262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2721960Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067201231","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.6469","askPrice":"980","askSize":"28.04","askIv":"0.6713","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.02442861","indexPrice":"42277.92","markPriceIv":"0.6608","underlyingPrice":"42724.38641677","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31460504","gamma":"0.00007138","vega":"26.72823649","theta":"-77.91630571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2722551Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079530550-1704067201231","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6369","askPrice":"2345","askSize":"8","askIv":"0.659","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2299.32617835","indexPrice":"42277.92","markPriceIv":"0.6436","underlyingPrice":"42724.38641677","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.5821891","gamma":"0.00008059","vega":"29.39468492","theta":"-83.45599653","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:01.2722734Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6020","askSize":"2","askIv":"0.8207","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4450.4525001","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32045057","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2722867Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4176","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.40510547","indexPrice":"42277.92","markPriceIv":"0.5334","underlyingPrice":"44193.06060346","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.62747726","gamma":"0.00003264","vega":"82.26564808","theta":"-24.83476063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2723204Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079530550-1704067201231","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5432","askPrice":"4505","askSize":"16","askIv":"0.749","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4308.45361663","indexPrice":"42277.92","markPriceIv":"0.6591","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80051466","gamma":"0.00005634","vega":"21.04426655","theta":"-61.18708871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2723308Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067201231","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5743","askPrice":"290","askSize":"10.16","askIv":"0.5941","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.85954294","indexPrice":"42277.92","markPriceIv":"0.5902","underlyingPrice":"42483.40362373","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19410857","gamma":"0.00010065","vega":"12.72691585","theta":"-86.66033716","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:01.2724341Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5967","askPrice":"377.8","askSize":"141.1","askIv":"0.7502","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.38670029","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.73105483","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.823965","gamma":"0.00062678","vega":"1.58329914","theta":"-2.10812356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2724897Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.2","bidSize":"246.7","bidIv":"0.5455","askPrice":"7.7","askSize":"246.7","askIv":"0.6458","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.98818483","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11441149","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2724922Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.01585723","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90833631","gamma":"0.00153058","vega":"0.30091584","theta":"-3.79373743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2724926Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.865","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"633.02138877","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.73105483","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.9509846","gamma":"0.00021761","vega":"0.6211742","theta":"-0.93463072","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2725061Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5485","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5184.26903511","indexPrice":"42277.92","markPriceIv":"0.5349","underlyingPrice":"44193.06060346","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.59311781","gamma":"0.00003337","vega":"84.35863304","theta":"-25.53995485","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:01.2725213Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.5229","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2763.91748051","indexPrice":"42277.92","markPriceIv":"0.5489","underlyingPrice":"45541.08841112","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.30003001","gamma":"0.00001985","vega":"110.99478908","theta":"-16.98578378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2729795Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0144","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.69193926","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.73105483","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98068003","gamma":"0.00009056","vega":"0.28770726","theta":"-0.48179924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730137Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"237.4","bidSize":"20","bidIv":"0.5694","askPrice":"263.7","askSize":"191","askIv":"0.6947","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.08454315","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.7035115","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730148Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"144.9","bidSize":"48.7","bidIv":"0.6448","askPrice":"149.8","askSize":"48.8","askIv":"0.6649","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.90583959","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50725752","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:01.2730152Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.6","bidSize":"43.1","bidIv":"0.5144","askPrice":"24.9","askSize":"112.9","askIv":"0.5628","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.90255499","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35506257","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730333Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.50710668","indexPrice":"2281.55","markPriceIv":"1.2861","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50177904","gamma":"0.00014386","vega":"8.60258579","theta":"-2.04618323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730341Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079530550-1704067201231","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"450","bidSize":"11.11","bidIv":"0.5516","askPrice":"480","askSize":"3.26","askIv":"0.5704","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"463.95496199","indexPrice":"42277.92","markPriceIv":"0.5604","underlyingPrice":"42483.40362373","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29324724","gamma":"0.00013265","vega":"15.9275845","theta":"-102.98932339","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:01.2730473Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3003","askPrice":"7490","askSize":"1.5","askIv":"0.8017","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5443.1830236","indexPrice":"42277.92","markPriceIv":"0.6709","underlyingPrice":"46591.90977339","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38665727","gamma":"0.00001423","vega":"153.46438795","theta":"-19.04177995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730488Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079530550-1704067201231","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.637","askPrice":"107.6","askSize":"57.2","askIv":"0.6963","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.23221467","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.04374446","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.43152775","gamma":"0.00114786","vega":"2.03842784","theta":"-3.67063387","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:01.2730591Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067201231","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3909","askPrice":"255","askSize":"0.54","askIv":"0.4696","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"215.10724546","indexPrice":"42277.92","markPriceIv":"0.3936","underlyingPrice":"42280.80199745","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52497055","gamma":"0.00026394","vega":"5.08710478","theta":"-100.10673788","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:01.2730597Z {"topic":"tickers.ETH-28JUN24-800-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-28JUN24-800-C-6079530550-1704067201231","data":{"symbol":"ETH-28JUN24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1686.46703777","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96888275","gamma":"0.00003787","vega":"1.20746878","theta":"-0.36217478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730747Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079530550-1704067201231","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.8","askIv":"0.9561","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.50300986","indexPrice":"2281.55","markPriceIv":"0.8359","underlyingPrice":"2281.81595324","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.02348794","gamma":"0.00032074","vega":"0.03824356","theta":"-1.59832436","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:01.2730877Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7214","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.47633621","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87982662","gamma":"0.00270793","vega":"0.27642975","theta":"-5.55288473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2730884Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079530550-1704067201231","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"2.2436","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.03729025","indexPrice":"2281.55","markPriceIv":"1.6184","underlyingPrice":"2281.81595324","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00120582","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:01.2731050Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"8.4","askIv":"1.0397","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.2449181","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00650487","gamma":"0.00015487","vega":"0.02521258","theta":"-0.8077248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2731152Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067201231","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.4","bidSize":"8.1","bidIv":"0.5988","askPrice":"23.6","askSize":"222.2","askIv":"0.6263","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.42759502","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25334967","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:01.2731290Z {"topic":"tickers.ETH-28JUN24-1400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-C-6079530550-1704067201231","data":{"symbol":"ETH-28JUN24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"759.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1128.31096372","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6758","delta":"0.90697435","gamma":"0.00012731","vega":"2.8651667","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2731429Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.8","bidSize":"304.2","bidIv":"0.6714","askPrice":"72.8","askSize":"57.3","askIv":"0.6903","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.13156747","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29553642","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2731564Z {"topic":"tickers.ETH-28JUN24-1800-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-C-6079530550-1704067201231","data":{"symbol":"ETH-28JUN24-1800-C","bidPrice":"661.3","bidSize":"0.3","bidIv":"0.2458","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"523.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"788.30397806","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"16.5","turnover24h":"0","volume24h":"0","totalVolume":"278","totalTurnover":"552158","delta":"0.82149722","gamma":"0.00023887","vega":"4.4939542","theta":"-0.79527947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2731688Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"7","bidSize":"39.1","bidIv":"0.5136","askPrice":"8.3","askSize":"120","askIv":"0.5481","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.42296601","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18909981","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:01.2732998Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4665","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.6944292","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.73105483","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99542926","gamma":"0.00002152","vega":"0.08167681","theta":"-0.16339512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733166Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.56987227","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181895","gamma":"0.00000232","vega":"0.48205599","theta":"-0.39863173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733303Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079530550-1704067201231","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.5898","askPrice":"2.1","askSize":"200","askIv":"0.759","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.4226117","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.029016","gamma":"0.00051026","vega":"0.12098597","theta":"-1.8395604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733322Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1845.50478479","indexPrice":"42277.92","markPriceIv":"0.8689","underlyingPrice":"45541.08841112","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.16183304","gamma":"0.00000884","vega":"78.24920011","theta":"-18.95611454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733734Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079530550-1704067201231","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5638","askPrice":"503.2","askSize":"123.9","askIv":"0.7948","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.84253288","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.73105483","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.9045325","gamma":"0.00038965","vega":"1.03801242","theta":"-1.45752886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733746Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7002","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.15668241","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53188749","gamma":"0.00011875","vega":"8.57517623","theta":"-2.46312058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733755Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19136.48894745","indexPrice":"42277.92","markPriceIv":"0.6534","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85634899","gamma":"0.00000865","vega":"90.81659152","theta":"-10.97488899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733765Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5525.50940887","indexPrice":"42277.92","markPriceIv":"0.3778","underlyingPrice":"45541.08841112","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.60349533","gamma":"0.00003197","vega":"123.03979037","theta":"-12.95848176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733769Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079530550-1704067201231","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"53","bidSize":"85.6","bidIv":"0.6476","askPrice":"62.8","askSize":"85.5","askIv":"0.7032","lastPrice":"53.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.30379106","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"16.5","turnover24h":"37540.96178538","volume24h":"16.1","totalVolume":"19","totalTurnover":"43229","delta":"0.28669298","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"-0.05178572"}}
2024-01-01T00:00:01.2733824Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079530550-1704067201231","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8","askIv":"1.4771","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.13621004","indexPrice":"2281.55","markPriceIv":"1.1755","underlyingPrice":"2281.81595324","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.00533875","gamma":"0.00006304","vega":"0.01056971","theta":"-0.62120353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733861Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3551","askPrice":"15025","askSize":"1","askIv":"1.1998","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5094.2164461","indexPrice":"42277.92","markPriceIv":"0.3818","underlyingPrice":"45541.08841112","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.5708237","gamma":"0.00003222","vega":"125.33747373","theta":"-13.34203483","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733963Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22334.7398167","indexPrice":"42277.92","markPriceIv":"0.7626","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97966712","gamma":"0.00000297","vega":"10.67473973","theta":"-4.60771803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2733973Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079530550-1704067201231","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"155.7","bidIv":"0.5081","askPrice":"2.5","askSize":"8.4","askIv":"0.551","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.74537929","indexPrice":"2281.55","markPriceIv":"0.5675","underlyingPrice":"2281.81595324","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13899341","gamma":"0.00188693","vega":"0.15272645","theta":"-4.3328592","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:01.2734094Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6513.64300901","indexPrice":"42277.92","markPriceIv":"0.5983","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72722962","gamma":"0.00003332","vega":"55.41959799","theta":"-31.08090717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2734107Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"36","bidSize":"46","bidIv":"0.3821","askPrice":"663","askSize":"46.2","askIv":"1.2135","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.8815684","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47989528","gamma":"0.0001732","vega":"8.59174507","theta":"-1.69528012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2734191Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24295.66650024","indexPrice":"42277.92","markPriceIv":"0.8111","underlyingPrice":"44193.06060346","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98561702","gamma":"0.00000208","vega":"7.9410201","theta":"-3.64543189","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2734297Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.706","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2639.3524551","indexPrice":"42277.92","markPriceIv":"0.5961","underlyingPrice":"43625.33469971","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.41562763","gamma":"0.00003924","vega":"65.03414917","theta":"-36.34155744","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:01.2734373Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6545","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1462.47846402","indexPrice":"42277.92","markPriceIv":"0.6136","underlyingPrice":"43625.33469971","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26385587","gamma":"0.00003195","vega":"54.50097635","theta":"-31.34837417","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:01.2734496Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2967","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3757.12833487","indexPrice":"42277.92","markPriceIv":"0.5913","underlyingPrice":"43625.33469971","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52995446","gamma":"0.00004035","vega":"66.33995963","theta":"-36.76931404","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:01.2734593Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079530550-1704067201231","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.77236746","indexPrice":"42277.92","markPriceIv":"0.6628","underlyingPrice":"43625.33469971","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10368628","gamma":"0.00001631","vega":"30.04748658","theta":"-18.6688569","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2734685Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067201231","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"125","bidSize":"2.8","bidIv":"0.6185","askPrice":"145","askSize":"19.26","askIv":"0.643","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.24486888","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"42483.40362373","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10454455","gamma":"0.00006098","vega":"8.39064549","theta":"-62.1739166","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:01.2735160Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"545.8","askSize":"50.6","askIv":"0.9448","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.9526109","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45944687","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2735314Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079530550-1704067201231","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.51424695","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59616344","gamma":"0.00008652","vega":"8.35152328","theta":"-3.20652092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2743329Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079530550-1704067201231","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1590","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.4998","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10079.84206168","indexPrice":"42277.92","markPriceIv":"0.5956","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.6270717","gamma":"0.00001585","vega":"151.77965077","theta":"-16.71979856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2743526Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079530550-1704067201231","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2036.41285344","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18922857","gamma":"0.00001097","vega":"86.40816136","theta":"-18.62351722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2743533Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14710.05911809","indexPrice":"42277.92","markPriceIv":"0.6145","underlyingPrice":"44193.06060346","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92402443","gamma":"0.00001071","vega":"31.0794724","theta":"-10.80930887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2743537Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26267.06639727","indexPrice":"42277.92","markPriceIv":"0.865","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98992464","gamma":"0.00000143","vega":"5.83240975","theta":"-2.85567744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2743542Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067201231,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079530550-1704067201231","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20388.41999136","indexPrice":"42277.92","markPriceIv":"0.7191","underlyingPrice":"44193.06060346","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97147089","gamma":"0.00000418","vega":"14.18773207","theta":"-5.77424955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2815084Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4754","askPrice":"32.9","askSize":"44.6","askIv":"0.5121","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.07577982","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56023344","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:01.2815180Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.652","askPrice":"2.2","askSize":"133.9","askIv":"0.7117","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.43973527","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.04113409","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0399893","gamma":"0.0009522","vega":"0.11893389","theta":"-2.92328595","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:01.2815592Z {"topic":"tickers.ETH-28JUN24-1650-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-C-6079530550-1704067201231","data":{"symbol":"ETH-28JUN24-1650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"301.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.57485166","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"10","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"17198","delta":"0.85952342","gamma":"0.00019222","vega":"3.84085845","theta":"-0.72192432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2815733Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067201231,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079530550-1704067201231","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"227.5","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.2844","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.37088916","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99084069","gamma":"0.00023351","vega":"0.03407374","theta":"-0.97840246","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2907032Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067201249","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"980","bidSize":"2.09","bidIv":"0.5261","askPrice":"1015","askSize":"2.09","askIv":"0.5451","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"992.12663138","indexPrice":"42277.92","markPriceIv":"0.5328","underlyingPrice":"42483.40362373","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.49110716","gamma":"0.00016175","vega":"18.46228666","theta":"-113.48196203","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:01.2907180Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1016","askPrice":"5105","askSize":"1.8","askIv":"0.667","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.20843165","indexPrice":"42277.92","markPriceIv":"0.5349","underlyingPrice":"44193.06060346","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.40688219","gamma":"0.00003337","vega":"84.35863304","theta":"-25.53995485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914069Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.4504","askPrice":"22.9","askSize":"32.6","askIv":"0.4945","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.03464573","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43976657","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:01.2914466Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"18.6","bidSize":"30.8","bidIv":"0.2352","askPrice":"342","askSize":"30.6","askIv":"0.8831","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.20119885","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24194995","gamma":"0.0003036","vega":"5.37577035","theta":"-0.89538299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914477Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"40.7","bidSize":"107.4","bidIv":"0.6621","askPrice":"44.7","askSize":"76.7","askIv":"0.6874","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.65564546","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.73105483","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.176035","gamma":"0.00062678","vega":"1.58329914","theta":"-2.10812356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914484Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8807","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.32975507","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.00915932","gamma":"0.00023351","vega":"0.03407374","theta":"-0.97840246","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914491Z {"topic":"tickers.ETH-28JUN24-1400-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"0.1","askIv":"1.1367","lastPrice":"37.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.12033415","indexPrice":"2281.55","markPriceIv":"0.7593","underlyingPrice":"2456.19062957","openInterest":"281.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"466666","delta":"-0.09302565","gamma":"0.00012731","vega":"2.8651667","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914640Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7288","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8487.93228829","indexPrice":"42277.92","markPriceIv":"0.5956","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.3729283","gamma":"0.00001585","vega":"151.77965077","theta":"-16.71979856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914668Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"138.6","bidSize":"38.2","bidIv":"0.3126","askPrice":"485.2","askSize":"38","askIv":"0.8547","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.48516452","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35765639","gamma":"0.00037522","vega":"6.42642585","theta":"-1.03530808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914749Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067201249","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56304.41637367","indexPrice":"42277.92","markPriceIv":"0.8689","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83816697","gamma":"0.00000884","vega":"78.24920011","theta":"-18.95611454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914758Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6143","askPrice":"360.5","askSize":"186.9","askIv":"0.7389","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.40051264","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70446359","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:01.2914764Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.99851463","indexPrice":"42277.92","markPriceIv":"0.6145","underlyingPrice":"44193.06060346","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07597557","gamma":"0.00001071","vega":"31.0794724","theta":"-10.80930887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2914959Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5777","askPrice":"3960","askSize":"21.53","askIv":"0.7463","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3727.37088239","indexPrice":"42277.92","markPriceIv":"0.6608","underlyingPrice":"42724.38641677","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68522863","gamma":"0.00007139","vega":"26.73572517","theta":"-77.93821579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2915924Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067201249","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17222.82906939","indexPrice":"42277.92","markPriceIv":"0.5489","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69996999","gamma":"0.00001985","vega":"110.99478908","theta":"-16.98578378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2916165Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1635.75289062","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"44193.06060346","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21257663","gamma":"0.00002454","vega":"63.10569372","theta":"-19.43603572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2916183Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067201249","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7630","askSize":"16","askIv":"0.9423","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7554.84294456","indexPrice":"42277.92","markPriceIv":"0.7699","underlyingPrice":"42483.40362373","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97129885","gamma":"0.00001841","vega":"3.03597417","theta":"-26.96753294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2919342Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9629","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.39860118","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96001071","gamma":"0.0009522","vega":"0.11893389","theta":"-2.92328595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2919361Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067201249","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"374.9","askSize":"7.9","askIv":"3.2509","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.22133701","indexPrice":"2281.55","markPriceIv":"1.6184","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99879419","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2919915Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7193","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.67921324","indexPrice":"42277.92","markPriceIv":"0.7626","underlyingPrice":"44193.06060346","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02033289","gamma":"0.00000297","vega":"10.67473973","theta":"-4.60771803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2919933Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067201249","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0605","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1090.86764047","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.04374446","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.96992081","gamma":"0.00015141","vega":"0.35364854","theta":"-0.83761162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2920123Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067201249","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6151","askPrice":"307.6","askSize":"215.5","askIv":"0.752","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.2600466","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71330703","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2921806Z {"topic":"tickers.ETH-1JAN24-2500-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-P-5676340033-1704067201249","data":{"symbol":"ETH-1JAN24-2500-P","bidPrice":"213","bidSize":"120.1","bidIv":"0","askPrice":"224.9","askSize":"7.8","askIv":"2.2479","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.3202568","indexPrice":"2281.55","markPriceIv":"1.1755","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99466126","gamma":"0.00006304","vega":"0.01056971","theta":"-0.62120353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2925255Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.4","bidSize":"175.2","bidIv":"0.4961","askPrice":"4.7","askSize":"20","askIv":"0.5451","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.43520212","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.04113409","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.12017339","gamma":"0.00270793","vega":"0.27642975","theta":"-5.55288473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2925389Z {"topic":"tickers.ETH-28JUN24-1800-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-1800-P","bidPrice":"135","bidSize":"0.3","bidIv":"0.6411","askPrice":"268.8","askSize":"41.2","askIv":"0.9202","lastPrice":"120.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"132.11334849","indexPrice":"2281.55","markPriceIv":"0.6348","underlyingPrice":"2456.19062957","openInterest":"23.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56356","delta":"-0.17850279","gamma":"0.00023887","vega":"4.4939542","theta":"-0.79527947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2925396Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.3372","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.20378401","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99349514","gamma":"0.00015487","vega":"0.02521258","theta":"-0.8077248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2925567Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067201249","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6792","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.38183192","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8109002","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926500Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6385","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.3593879","indexPrice":"42277.92","markPriceIv":"0.7191","underlyingPrice":"44193.06060346","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02852912","gamma":"0.00000418","vega":"14.18773207","theta":"-5.77424955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926530Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.6662","askPrice":"420","askSize":"1.03","askIv":"0.6806","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.21547306","indexPrice":"42277.92","markPriceIv":"0.671","underlyingPrice":"42724.38641677","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14680284","gamma":"0.0000455","vega":"17.30221457","theta":"-51.21765268","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:01.2926537Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.6","askSize":"21.4","askIv":"1.1504","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96337437","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.73105483","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00457075","gamma":"0.00002152","vega":"0.08167681","theta":"-0.16339512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926673Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.5744","askPrice":"5970","askSize":"16","askIv":"0.7832","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5768.29723033","indexPrice":"42277.92","markPriceIv":"0.6882","underlyingPrice":"42724.38641677","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.8158238","gamma":"0.00005139","vega":"20.04007044","theta":"-60.84018495","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926684Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5495","askSize":"1.5","askIv":"0.6634","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5026.98829753","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52881887","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:01.2926688Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.5","bidSize":"196.3","bidIv":"0.732","askPrice":"11.5","askSize":"38.4","askIv":"0.7812","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.29033394","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.73105483","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04901541","gamma":"0.00021761","vega":"0.6211742","theta":"-0.93463072","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:01.2926752Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7945","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.00579381","indexPrice":"42277.92","markPriceIv":"0.865","underlyingPrice":"44193.06060346","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007537","gamma":"0.00000143","vega":"5.83240975","theta":"-2.85567744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926757Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.6488762","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88558852","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926764Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2402","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.82981756","indexPrice":"42277.92","markPriceIv":"0.6293","underlyingPrice":"44193.06060346","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06479151","gamma":"0.00000925","vega":"27.49702713","theta":"-9.79323042","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926889Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"22.7","bidSize":"21","bidIv":"0.5273","askPrice":"24.7","askSize":"43.4","askIv":"0.5569","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.65240325","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34400162","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:01.2926895Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"2.57","askIv":"0.661","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3094.39761972","indexPrice":"42277.92","markPriceIv":"0.5915","underlyingPrice":"43625.33469971","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.38936138","gamma":"0.00003889","vega":"63.9524998","theta":"-35.45903771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2926901Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6547","askPrice":"605","askSize":"13.71","askIv":"0.6689","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.06719986","indexPrice":"42277.92","markPriceIv":"0.6591","underlyingPrice":"42724.38641677","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19948535","gamma":"0.00005634","vega":"21.04426655","theta":"-61.18708871","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:01.2926979Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56535.42657105","indexPrice":"42277.92","markPriceIv":"0.8069","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77418985","gamma":"0.00000929","vega":"120.50142932","theta":"-17.98258975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2927108Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.856","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.55900603","indexPrice":"2281.55","markPriceIv":"0.7476","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.011648","gamma":"0.00022274","vega":"0.05564002","theta":"-0.89130279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2927130Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6183","askPrice":"2805","askSize":"0.05","askIv":"0.6913","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2681.54411221","indexPrice":"42277.92","markPriceIv":"0.6496","underlyingPrice":"42724.38641677","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57919237","gamma":"0.00007998","vega":"29.44063279","theta":"-84.36153297","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:01.2927134Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14207.10071451","indexPrice":"42277.92","markPriceIv":"0.6371","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83554473","gamma":"0.00002332","vega":"41.30672644","theta":"-24.6711877","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2927222Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2464","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.17314741","indexPrice":"42277.92","markPriceIv":"1.0919","underlyingPrice":"46591.90977339","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01753512","gamma":"0.00000099","vega":"17.35839479","theta":"-3.50530331","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:01.2927280Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7145","askPrice":"1298.7","askSize":"120.4","askIv":"1.0756","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.39029108","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96364859","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2927395Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8630.9904438","indexPrice":"42277.92","markPriceIv":"0.5676","underlyingPrice":"44193.06060346","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61890592","gamma":"0.00003089","vega":"82.85054989","theta":"-26.6143116","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2927518Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7455.76310265","indexPrice":"42277.92","markPriceIv":"0.602","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65168511","gamma":"0.00003684","vega":"61.65878757","theta":"-34.79587932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2929989Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51725.04752129","indexPrice":"42277.92","markPriceIv":"0.7905","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76028824","gamma":"0.00000981","vega":"124.5697124","theta":"-18.21134254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2930142Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23851.27325021","indexPrice":"42277.92","markPriceIv":"0.6709","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61334274","gamma":"0.00001423","vega":"153.46438795","theta":"-19.04177995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2930684Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067201249","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1829","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.91016208","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00997651","gamma":"0.00005064","vega":"0.13793876","theta":"-0.38104278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2930838Z {"topic":"tickers.ETH-28JUN24-1650-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"102.8","highPrice24h":"102.8","lowPrice24h":"102.8","markPrice":"104.38422209","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2456.19062957","openInterest":"3.9","turnover24h":"741.48678296","volume24h":"0.3","totalVolume":"7","totalTurnover":"12605","delta":"-0.14047659","gamma":"0.00019222","vega":"3.84085845","theta":"-0.72192432","predictedDeliveryPrice":"0","change24h":"0.09361703"}}
2024-01-01T00:00:01.2930845Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6704","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3485.34450201","indexPrice":"42277.92","markPriceIv":"0.5334","underlyingPrice":"44193.06060346","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37252275","gamma":"0.00003264","vega":"82.26564808","theta":"-24.83476063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931000Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32858.54272671","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67954944","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931139Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067201249","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41495.32444232","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81077144","gamma":"0.00001097","vega":"86.40816136","theta":"-18.62351722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931144Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067201249","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.86713451","indexPrice":"2281.55","markPriceIv":"2.0759","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40383657","gamma":"0.00008652","vega":"8.35152328","theta":"-3.20652092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931289Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067201249","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6638","askPrice":"617.2","askSize":"127.6","askIv":"0.8738","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.15294444","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89537898","gamma":"0.00046525","vega":"0.9405628","theta":"-1.92812412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931368Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5766.62298525","indexPrice":"42277.92","markPriceIv":"0.5451","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50613087","gamma":"0.00003366","vega":"86.72188456","theta":"-26.75704853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931480Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6405","askPrice":"530.9","askSize":"143.3","askIv":"0.7916","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.29301156","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81412422","gamma":"0.00060924","vega":"1.63820513","theta":"-2.32185335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931590Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067201249","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6318","askPrice":"192.8","askSize":"290.1","askIv":"0.6926","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.18847021","indexPrice":"2281.55","markPriceIv":"0.6603","underlyingPrice":"2314.04374446","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56847226","gamma":"0.00114786","vega":"2.03842784","theta":"-3.67063387","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:01.2931597Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067201249","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"12.45","askIv":"1.0834","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.48366054","indexPrice":"42277.92","markPriceIv":"0.9561","underlyingPrice":"42280.80199745","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02656296","gamma":"0.00001678","vega":"0.78563002","theta":"-37.55398519","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:01.2931756Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.1","bidSize":"120","bidIv":"0.6445","askPrice":"177.3","askSize":"120","askIv":"0.6658","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.17478476","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49274249","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931774Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067201249","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.6333","askPrice":"1610","askSize":"9.97","askIv":"0.6554","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1574.93976158","indexPrice":"42277.92","markPriceIv":"0.6436","underlyingPrice":"42724.38641677","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.4178109","gamma":"0.00008059","vega":"29.39468492","theta":"-83.45599653","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:01.2931911Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5308","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2544.57917406","indexPrice":"42277.92","markPriceIv":"0.6534","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14365101","gamma":"0.00000865","vega":"90.81659152","theta":"-10.97488899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2931938Z {"topic":"tickers.ETH-28JUN24-800-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-800-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.2764082","indexPrice":"2281.55","markPriceIv":"1.0759","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03111725","gamma":"0.00003787","vega":"1.20746878","theta":"-0.36217478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2932933Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067201249","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.50956997","indexPrice":"2281.55","markPriceIv":"1.5531","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46811252","gamma":"0.00011875","vega":"8.57517623","theta":"-2.46312058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939252Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"2.8","bidSize":"173.4","bidIv":"0.8036","askPrice":"5.5","askSize":"113.4","askIv":"0.8966","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.96088443","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.73105483","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931998","gamma":"0.00009056","vega":"0.28770726","theta":"-0.48179924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939346Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067201249","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"444.4","bidSize":"48.6","bidIv":"0.3185","askPrice":"799.8","askSize":"48.4","askIv":"0.847","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.66262842","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53371079","gamma":"0.00037273","vega":"6.84387389","theta":"-1.18204594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939350Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"18.9","bidSize":"166.5","bidIv":"0.6896","askPrice":"22.3","askSize":"36.2","askIv":"0.7227","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.11147805","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.73105483","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09546751","gamma":"0.00038965","vega":"1.03801242","theta":"-1.45752886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939544Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6792","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.08330307","indexPrice":"2281.55","markPriceIv":"0.7096","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97098401","gamma":"0.00051026","vega":"0.12098597","theta":"-1.8395604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939548Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5504","askPrice":"5.1","askSize":"43.9","askIv":"0.6021","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.6765486","indexPrice":"2281.55","markPriceIv":"0.5884","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0916637","gamma":"0.00153058","vega":"0.30091584","theta":"-3.79373743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939553Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067201249","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80","bidSize":"134.9","bidIv":"0.643","askPrice":"84.8","askSize":"134.9","askIv":"0.6657","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.35348832","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29648851","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:01.2939699Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067201249","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92275983","indexPrice":"2281.55","markPriceIv":"4.471","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818106","gamma":"0.00000232","vega":"0.48205599","theta":"-0.39863173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939718Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067201249","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"311.4","bidSize":"39","bidIv":"0.3756","askPrice":"493.2","askSize":"38.8","askIv":"0.7722","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.46191629","indexPrice":"2281.55","markPriceIv":"0.6442","underlyingPrice":"2383.73087678","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54600905","gamma":"0.00052459","vega":"4.64710089","theta":"-1.69450823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2939887Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067201249,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067201249","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"66.3","askSize":"20","askIv":"0.6025","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.56324636","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64493743","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2995910Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"11.11","bidIv":"0.6453","askPrice":"1260","askSize":"5","askIv":"0.661","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.07265358","indexPrice":"42277.92","markPriceIv":"0.6528","underlyingPrice":"42724.38641677","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38341154","gamma":"0.0000777","vega":"28.74245924","theta":"-82.76621098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2997148Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2505","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4891.53337663","indexPrice":"42277.92","markPriceIv":"0.6932","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35045673","gamma":"0.00001334","vega":"148.59002183","theta":"-19.05053474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2998407Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25280.26233953","indexPrice":"42277.92","markPriceIv":"0.8373","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794513","gamma":"0.00000173","vega":"6.81730354","theta":"-3.23085152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2998670Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"747.26268497","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"43625.33469971","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14973519","gamma":"0.00002175","vega":"38.835742","theta":"-23.37909708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.2999838Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067201259","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1963.45051794","indexPrice":"42277.92","markPriceIv":"0.8074","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17858506","gamma":"0.00001014","vega":"83.34815954","theta":"-18.76140515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3000807Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3855","askPrice":"3025","askSize":"1.3","askIv":"0.7436","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.17005654","indexPrice":"42277.92","markPriceIv":"0.6019","underlyingPrice":"44193.06060346","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.27729447","gamma":"0.00002561","vega":"72.83847208","theta":"-24.81233284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3001344Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6941","askPrice":"295","askSize":"7.93","askIv":"0.7147","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.67786443","indexPrice":"42277.92","markPriceIv":"0.7146","underlyingPrice":"42724.38641677","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.11782317","gamma":"0.00003671","vega":"14.86657678","theta":"-46.86672741","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.3003526Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8346.24322657","indexPrice":"42277.92","markPriceIv":"0.6077","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.55031643","gamma":"0.00001625","vega":"158.69061501","theta":"-17.8343971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3003638Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13802.58188341","indexPrice":"42277.92","markPriceIv":"0.6008","underlyingPrice":"44193.06060346","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91109451","gamma":"0.00001232","vega":"34.98472873","theta":"-11.8968244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3003643Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.703","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2971.5883248","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45224355","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:01.3004496Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.5602","askPrice":"3770","askSize":"20.57","askIv":"0.7358","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3555.96755246","indexPrice":"42277.92","markPriceIv":"0.6505","underlyingPrice":"42724.38641677","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73637223","gamma":"0.00006672","vega":"24.59399496","theta":"-70.57384669","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3004510Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21359.43387175","indexPrice":"42277.92","markPriceIv":"0.7403","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97589506","gamma":"0.00000353","vega":"12.32336748","theta":"-5.16337933","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3004515Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7211","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1848.78186972","indexPrice":"42277.92","markPriceIv":"0.6056","underlyingPrice":"43625.33469971","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31792089","gamma":"0.00003532","vega":"59.47200456","theta":"-33.75973458","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:01.3005012Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067201259","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6389","askPrice":"565","askSize":"10.58","askIv":"0.6744","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.83029471","indexPrice":"42277.92","markPriceIv":"0.6517","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16401566","gamma":"0.00003948","vega":"23.76569162","theta":"-42.23731263","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:01.3005023Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6557","askPrice":"735","askSize":"3.77","askIv":"0.6723","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"731.02630272","indexPrice":"42277.92","markPriceIv":"0.6707","underlyingPrice":"42724.38641677","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25544182","gamma":"0.00006366","vega":"24.19661969","theta":"-71.59465797","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:01.3005229Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15475.80287344","indexPrice":"42277.92","markPriceIv":"0.6141","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78975636","gamma":"0.00001172","vega":"115.63933783","theta":"-13.13354641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3006188Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32269.51456659","indexPrice":"42277.92","markPriceIv":"0.9202","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96616036","gamma":"0.00000204","vega":"30.13656904","theta":"-5.12910999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3006559Z {"topic":"tickers.ETH-28JUN24-1500-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-1500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.5728855","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"614.9","turnover24h":"0","volume24h":"0","totalVolume":"615","totalTurnover":"958990","delta":"0.89010637","gamma":"0.00015109","vega":"3.23507715","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3006793Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27667.26825619","indexPrice":"42277.92","markPriceIv":"0.8015","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94190119","gamma":"0.00000362","vega":"46.57357908","theta":"-6.90418205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3009315Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8111.79813068","indexPrice":"42277.92","markPriceIv":"0.5393","underlyingPrice":"44193.06060346","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.7585809","gamma":"0.0000266","vega":"67.80265401","theta":"-20.69741994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3009484Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.83","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10373.74372545","indexPrice":"42277.92","markPriceIv":"0.5579","underlyingPrice":"44193.06060346","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83818435","gamma":"0.00002021","vega":"53.2883144","theta":"-16.82706757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3009493Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2907","askPrice":"147.7","askSize":"7.8","askIv":"1.3785","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.67104602","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.81546502","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3010318Z {"topic":"tickers.ETH-28JUN24-2500-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"403","highPrice24h":"0","lowPrice24h":"0","markPrice":"382.20824795","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5865","delta":"0.56460337","gamma":"0.00038974","vega":"6.77815505","theta":"-1.10883761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3010592Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.5","bidSize":"46.7","bidIv":"0.5462","askPrice":"5.8","askSize":"7.5","askIv":"0.6673","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38216687","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08574054","gamma":"0.00137956","vega":"0.28631074","theta":"-3.81037212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3010606Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.5997","askPrice":"339.8","askSize":"153.1","askIv":"0.7406","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.20984894","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.73105483","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78805481","gamma":"0.00071111","vega":"1.77313603","theta":"-2.33041056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3011263Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51","bidSize":"87.3","bidIv":"0.6848","askPrice":"55","askSize":"58.7","askIv":"0.7062","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.73394485","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.73105483","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23437771","gamma":"0.00071682","vega":"1.87770012","theta":"-2.59254229","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:01.3011368Z {"topic":"tickers.ETH-28JUN24-1850-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-1850-C","bidPrice":"624.9","bidSize":"0.3","bidIv":"0.3015","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"749.48186179","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"354240","delta":"0.80700515","gamma":"0.00025516","vega":"4.71695551","theta":"-0.82021721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3011465Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067201259","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.2","bidSize":"265.8","bidIv":"0.4593","askPrice":"20.9","askSize":"61.1","askIv":"0.5096","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.49354266","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41150606","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:01.3011641Z {"topic":"tickers.ETH-28JUN24-1700-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-1700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"868.95340565","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84772988","gamma":"0.00020726","vega":"4.05450772","theta":"-0.74608051","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3012387Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.786","askPrice":"90","askSize":"7.3","askIv":"0.8303","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.70485236","indexPrice":"42277.92","markPriceIv":"0.8008","underlyingPrice":"42724.38641677","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.03235954","gamma":"0.00001202","vega":"5.45361697","theta":"-19.26521963","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3012589Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067201259","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1715","bidSize":"16","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3417","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1798.69469722","indexPrice":"42277.92","markPriceIv":"0.8267","underlyingPrice":"42280.80199745","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95862764","gamma":"0.00002795","vega":"1.13160091","theta":"-46.77404929","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013583Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167","bidSize":"36.9","bidIv":"0.6403","askPrice":"172","askSize":"44.5","askIv":"0.661","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.53515435","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55688958","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:01.3013596Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5814","askPrice":"459.5","askSize":"127.1","askIv":"0.7753","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.49882202","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.73105483","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88202234","gamma":"0.00046311","vega":"1.20949529","theta":"-1.66497555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013601Z {"topic":"tickers.ETH-28JUN24-3000-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-3000-C","bidPrice":"98","bidSize":"10","bidIv":"0.3866","askPrice":"330","askSize":"0.1","askIv":"0.7454","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"263.25790225","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"102.2","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"225968","delta":"0.41513761","gamma":"0.00035007","vega":"6.71242275","theta":"-1.21067532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013703Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067201259","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6947","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.58627498","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80769724","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013728Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.7","bidSize":"20","bidIv":"0.5198","askPrice":"18.5","askSize":"46.7","askIv":"0.5822","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.26982889","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27181755","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:01.3013736Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067201259","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5215","askPrice":"5.6","askSize":"428.2","askIv":"0.5849","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.7135343","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.04113409","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12559119","gamma":"0.00269587","vega":"0.28511096","theta":"-5.93354372","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:01.3013880Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067201259","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3215","bidSize":"16","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8433","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3287.74068076","indexPrice":"42277.92","markPriceIv":"1.2069","underlyingPrice":"42280.80199745","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.9872246","gamma":"0.00000713","vega":"0.42131523","theta":"-25.42305299","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:01.3013899Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0.6","bidSize":"46.4","bidIv":"0.1809","askPrice":"250","askSize":"0.1","askIv":"0.7592","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.49255016","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.3399766","gamma":"0.00030241","vega":"6.30815568","theta":"-1.23774303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013904Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.4","bidSize":"27.9","bidIv":"0.7815","askPrice":"17.7","askSize":"171.7","askIv":"0.8183","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.6987527","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.73105483","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07750672","gamma":"0.0002978","vega":"0.88816039","theta":"-1.39618809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3013996Z {"topic":"tickers.ETH-28JUN24-1300-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-1300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1218.72290955","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92146795","gamma":"0.00010644","vega":"2.52388376","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3014517Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3307","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.27272039","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.73105483","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99256978","gamma":"0.0000352","vega":"0.12568616","theta":"-0.23655822","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:01.3014527Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067201259","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6510","askSize":"2.2","askIv":"0.7633","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3122.1222816","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35287539","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3014669Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2239.52434174","indexPrice":"42277.92","markPriceIv":"0.5877","underlyingPrice":"44193.06060346","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.31418944","gamma":"0.00002778","vega":"77.14537221","theta":"-25.66268553","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3014837Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5265","askSize":"2.1","askIv":"1.0003","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2960.91091303","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21354516","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3014957Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9584.01152039","indexPrice":"42277.92","markPriceIv":"0.5504","underlyingPrice":"44193.06060346","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.81400926","gamma":"0.00002239","vega":"58.22455198","theta":"-18.13697276","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:01.3015461Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.9324","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"729.10638661","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.73105483","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.9691027","gamma":"0.0001419","vega":"0.42665729","theta":"-0.67617471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3015646Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6186","askPrice":"229.7","askSize":"207.6","askIv":"0.6782","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.61855166","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.73105483","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.6562256","gamma":"0.00092327","vega":"2.251566","theta":"-2.89416846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3015675Z {"topic":"tickers.ETH-28JUN24-1000-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1497.01947594","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95392984","gamma":"0.00005917","vega":"1.66303506","theta":"-0.43971345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3015741Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.1","bidSize":"61.1","bidIv":"0.7188","askPrice":"32.8","askSize":"92.8","askIv":"0.7452","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.69338255","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.73105483","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14793438","gamma":"0.00051191","vega":"1.41360129","theta":"-2.05753088","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:01.3015825Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1399.95224083","indexPrice":"42277.92","markPriceIv":"0.6376","underlyingPrice":"44193.06060346","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.20662841","gamma":"0.0000206","vega":"62.06104814","theta":"-22.39518114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3016394Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"46.7","askIv":"0.8364","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86738253","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01774463","gamma":"0.00031734","vega":"0.07994282","theta":"-1.2914386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3016404Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0877","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.87921639","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97429033","gamma":"0.00012951","vega":"0.31029679","theta":"-0.75390447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3016418Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.1","bidSize":"59.3","bidIv":"0.6503","askPrice":"112","askSize":"57.4","askIv":"0.6709","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.81328084","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41340353","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:01.3016427Z {"topic":"tickers.ETH-28JUN24-2100-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-C-6073760696-1704067201259","data":{"symbol":"ETH-28JUN24-2100-C","bidPrice":"464.8","bidSize":"0.3","bidIv":"0.3895","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"496","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.96008452","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6727","delta":"0.72134011","gamma":"0.00033292","vega":"5.78199947","theta":"-0.94457699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3016433Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067201259","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6333","askPrice":"820","askSize":"16.42","askIv":"0.6455","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.99685333","indexPrice":"42277.92","markPriceIv":"0.6441","underlyingPrice":"43049.63969568","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.21263849","gamma":"0.00003975","vega":"32.92619744","theta":"-41.85215626","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:01.3016441Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067201259","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"46.7","askIv":"0.8111","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74191359","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.0204693","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:01.3016448Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18462.62446161","indexPrice":"42277.92","markPriceIv":"0.68","underlyingPrice":"44193.06060346","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96021744","gamma":"0.00000581","vega":"18.65180988","theta":"-7.17820029","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3016612Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067201259","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"490","bidSize":"16","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8119","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"599.56410114","indexPrice":"42277.92","markPriceIv":"0.4921","underlyingPrice":"42280.80199745","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.80427708","gamma":"0.0001465","vega":"3.53065886","theta":"-86.87096656","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:01.3016751Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067201259","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"10","bidSize":"6.88","bidIv":"0.4376","askPrice":"40","askSize":"11.45","askIv":"0.6032","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.34060203","indexPrice":"42277.92","markPriceIv":"0.5516","underlyingPrice":"42280.80199745","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08776568","gamma":"0.00007539","vega":"2.03631448","theta":"-56.15860986","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:01.3017181Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12912.06627599","indexPrice":"42277.92","markPriceIv":"0.5883","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89621907","gamma":"0.0000141","vega":"39.19890545","theta":"-13.05172037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3017295Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3789.53691127","indexPrice":"42277.92","markPriceIv":"0.7547","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27392726","gamma":"0.00001101","vega":"133.5352213","theta":"-18.63900564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3023106Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.716","askPrice":"17.8","askSize":"200","askIv":"0.8267","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.56704383","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07970172","gamma":"0.00036866","vega":"0.76883135","theta":"-1.62583067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3023131Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"124.6","bidSize":"53.6","bidIv":"0.6466","askPrice":"129.5","askSize":"53.6","askIv":"0.6668","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.06484082","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45913745","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3023296Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"77.8","bidSize":"65","bidIv":"0.6347","askPrice":"88.1","askSize":"64.2","askIv":"0.6869","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.66210471","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.04374446","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37871044","gamma":"0.00110365","vega":"1.9726038","theta":"-3.57508436","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:01.3024217Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.8","bidSize":"201.6","bidIv":"0.4927","askPrice":"48","askSize":"201.6","askIv":"0.5786","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3024323Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067201259","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3523","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.42051999","indexPrice":"2281.55","markPriceIv":"0.6906","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97745412","gamma":"0.00042446","vega":"0.09794927","theta":"-1.44943959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3024521Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067201259","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.4311","askPrice":"593.6","askSize":"121.1","askIv":"0.8371","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.81157648","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.73105483","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.93852983","gamma":"0.00026667","vega":"0.74287602","theta":"-1.09079886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3028328Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067201259","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.621","askPrice":"120","askSize":"11.46","askIv":"0.6648","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.78535834","indexPrice":"42277.92","markPriceIv":"0.6604","underlyingPrice":"42483.40362373","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08563628","gamma":"0.00005119","vega":"7.24342256","theta":"-55.19470891","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3028422Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8695","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.9339","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8808.21605036","indexPrice":"42277.92","markPriceIv":"0.7467","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96420881","gamma":"0.000014","vega":"5.924894","theta":"-19.51779817","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3028428Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7552","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.60799757","indexPrice":"42277.92","markPriceIv":"0.6731","underlyingPrice":"43625.33469971","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08677485","gamma":"0.00001408","vega":"26.35376525","theta":"-16.62982984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3028434Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2563.71362934","indexPrice":"42277.92","markPriceIv":"0.8644","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18410087","gamma":"0.00000768","vega":"106.70739349","theta":"-17.05953932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3028624Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067201259","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7436.17720402","indexPrice":"42277.92","markPriceIv":"0.5359","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72775056","gamma":"0.0000285","vega":"72.18208485","theta":"-21.89312958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3029294Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7449","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1302.85283268","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"43625.33469971","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.2400977","gamma":"0.00003018","vega":"51.85269108","theta":"-30.03847456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3029411Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067201259","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7078","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2487.09889353","indexPrice":"42277.92","markPriceIv":"0.5974","underlyingPrice":"43625.33469971","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39802112","gamma":"0.00003874","vega":"64.34199694","theta":"-36.03334794","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:01.3029727Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067201259","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2456.75951417","indexPrice":"42277.92","markPriceIv":"0.8771","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1761471","gamma":"0.00000736","vega":"103.78947115","theta":"-16.83584463","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3029936Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067201259","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6391","askPrice":"1855","askSize":"8","askIv":"0.6607","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.89488682","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50010451","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:01.3030210Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067201259,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067201259","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1677.43950429","indexPrice":"42277.92","markPriceIv":"0.9706","underlyingPrice":"45541.08841112","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.13916264","gamma":"0.00000716","vega":"70.76123444","theta":"-19.14735726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3045007Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.621","askPrice":"202.4","askSize":"248.9","askIv":"0.6843","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.778295","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66037521","gamma":"0.00106144","vega":"1.89945813","theta":"-3.44668704","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3045131Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6313","askPrice":"7.3","askSize":"417.9","askIv":"1.0358","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19462789","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01969735","gamma":"0.00010106","vega":"0.24787553","theta":"-0.61651853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3045244Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067201259,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067201259","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6646","askPrice":"45.2","askSize":"114.7","askIv":"0.7235","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.98107542","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.04374446","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21448646","gamma":"0.00080825","vega":"1.51324032","theta":"-2.87281268","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:01.3093781Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067201267","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.728","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1643.54845615","indexPrice":"42277.92","markPriceIv":"0.6094","underlyingPrice":"43625.33469971","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.289775","gamma":"0.00003368","vega":"57.06181969","theta":"-32.59902195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3094017Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067201267","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6735","askPrice":"38.7","askSize":"132.6","askIv":"0.7358","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.53917864","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.04374446","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.18532853","gamma":"0.00072946","vega":"1.38586469","theta":"-2.66980356","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:01.3095713Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3008","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4089.898414","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29528442","gamma":"0.00001171","vega":"138.41054934","theta":"-18.82176934","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3098545Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11194.1728258","indexPrice":"42277.92","markPriceIv":"0.5668","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85990252","gamma":"0.00001808","vega":"48.41222605","theta":"-15.53028423","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3098692Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.315","askPrice":"7085","askSize":"16","askIv":"0.844","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6910.13919045","indexPrice":"42277.92","markPriceIv":"0.7039","underlyingPrice":"42724.38641677","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.92546955","gamma":"0.00002659","vega":"10.60604368","theta":"-32.93224773","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3098700Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6623","askPrice":"560","askSize":"4.66","askIv":"0.6812","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.64023671","indexPrice":"42277.92","markPriceIv":"0.6821","underlyingPrice":"42724.38641677","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20566039","gamma":"0.00005544","vega":"21.43127802","theta":"-64.48632401","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:01.3100428Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"12.56","bidIv":"0.6474","askPrice":"1105","askSize":"2.8","askIv":"0.6635","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1085.18458396","indexPrice":"42277.92","markPriceIv":"0.6565","underlyingPrice":"42724.38641677","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34798832","gamma":"0.00007479","vega":"27.82669255","theta":"-80.59205345","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:01.3100877Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6112","askPrice":"3000","askSize":"22.01","askIv":"0.6875","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2883.16846538","indexPrice":"42277.92","markPriceIv":"0.6453","underlyingPrice":"42724.38641677","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66245695","gamma":"0.00007522","vega":"27.50825935","theta":"-78.31016938","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:01.3100882Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21986.91003568","indexPrice":"42277.92","markPriceIv":"0.6026","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73603606","gamma":"0.000017","vega":"104.34959288","theta":"-17.53052732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3100886Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067201267","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"8","bidIv":"0.6606","askPrice":"80","askSize":"8","askIv":"0.7002","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.3242647","indexPrice":"42277.92","markPriceIv":"0.6972","underlyingPrice":"42483.40362373","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05828974","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:01.3100893Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.1938","askPrice":"7450","askSize":"0.2","askIv":"0.6493","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7083.82688688","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48477699","gamma":"0.00001587","vega":"159.8481454","theta":"-18.52106002","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:01.3100899Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5705","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1660.67359385","indexPrice":"42277.92","markPriceIv":"0.7151","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09352939","gamma":"0.00000583","vega":"66.99625132","theta":"-8.86071883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3100904Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3973","askPrice":"4705","askSize":"1.9","askIv":"0.7148","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3331.2455513","indexPrice":"42277.92","markPriceIv":"0.5554","underlyingPrice":"44193.06060346","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.43414601","gamma":"0.00003259","vega":"85.54776173","theta":"-26.8939393","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:01.3100911Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067201212","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15491.91711349","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51522302","gamma":"0.00001587","vega":"159.8481454","theta":"-18.52106002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3100917Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7167","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"820.81709507","indexPrice":"42277.92","markPriceIv":"0.7048","underlyingPrice":"44193.06060346","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.12440531","gamma":"0.00001339","vega":"44.60471372","theta":"-17.79353426","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:01.3100921Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51359.46883811","indexPrice":"42277.92","markPriceIv":"0.8392","underlyingPrice":"45541.08841112","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.830424","gamma":"0.00000944","vega":"80.65000607","theta":"-18.87019378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101134Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067201212","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9832","askPrice":"20","askSize":"0.47","askIv":"1.1587","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.93289762","indexPrice":"42277.92","markPriceIv":"0.9319","underlyingPrice":"42483.40362373","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00224298","gamma":"0.00000163","vega":"0.32564798","theta":"-3.50133414","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:01.3101159Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067201267","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1430","bidSize":"2.48","bidIv":"0.5953","askPrice":"1585","askSize":"2.48","askIv":"0.6374","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.17145318","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39034845","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:01.3101166Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067201212,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067201212","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3764","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3486.00365295","indexPrice":"42277.92","markPriceIv":"0.3766","underlyingPrice":"45541.08841112","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.36335437","gamma":"0.00003123","vega":"119.80415725","theta":"-12.5766865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101386Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6014.01775539","indexPrice":"42277.92","markPriceIv":"0.5961","underlyingPrice":"43625.33469971","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58437238","gamma":"0.00003924","vega":"65.03414917","theta":"-36.34155744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101505Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067201249","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6204","askPrice":"685","askSize":"10.39","askIv":"0.6562","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.42183551","indexPrice":"42277.92","markPriceIv":"0.6348","underlyingPrice":"42884.56833224","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846618","gamma":"0.00004279","vega":"25.08427689","theta":"-43.42148024","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101636Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5289","askPrice":"547.6","askSize":"122","askIv":"0.812","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.35531423","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.73105483","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92320869","gamma":"0.00032399","vega":"0.88192429","theta":"-1.2653865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101656Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23252.58336724","indexPrice":"42277.92","markPriceIv":"0.7151","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90647062","gamma":"0.00000583","vega":"66.99625132","theta":"-8.86071883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101660Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18868.43766775","indexPrice":"42277.92","markPriceIv":"0.6628","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89631373","gamma":"0.00001631","vega":"30.04748658","theta":"-18.6688569","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101716Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6557","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4131.79363516","indexPrice":"42277.92","markPriceIv":"0.5913","underlyingPrice":"43625.33469971","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47004555","gamma":"0.00004035","vega":"66.33995963","theta":"-36.76931404","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101790Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"176.8","bidSize":"26.5","bidIv":"0.3431","askPrice":"532.8","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.08098762","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.5289268","gamma":"0.0003879","vega":"6.85034651","theta":"-1.13797217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3101926Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2035","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.1994416","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.73105483","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98798848","gamma":"0.00005685","vega":"0.19128675","theta":"-0.33928215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3102008Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067201267","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.525","askPrice":"4.6","askSize":"200","askIv":"0.7617","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.43706492","indexPrice":"2281.55","markPriceIv":"0.665","underlyingPrice":"2286.33930863","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04908044","gamma":"0.00083601","vega":"0.18576177","theta":"-2.64687432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3102288Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8536","askPrice":"3000","askSize":"3","askIv":"1.9349","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.60589678","indexPrice":"42277.92","markPriceIv":"0.8111","underlyingPrice":"44193.06060346","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01438299","gamma":"0.00000208","vega":"7.9410201","theta":"-3.64543189","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:01.3102411Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067201267","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31.1","bidSize":"46.6","bidIv":"0.5131","askPrice":"34.6","askSize":"55","askIv":"0.5615","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.0095551","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45196712","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3103109Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12041.48770078","indexPrice":"42277.92","markPriceIv":"0.5769","underlyingPrice":"44193.06060346","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.8792091","gamma":"0.00001603","vega":"43.69153766","theta":"-14.26663249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3103253Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.941","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3535.2440678","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25560003","gamma":"0.00001038","vega":"128.9142841","theta":"-18.43231615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3103306Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"11.11","bidIv":"0.7184","askPrice":"195","askSize":"19.51","askIv":"0.7564","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"180.13744762","indexPrice":"42277.92","markPriceIv":"0.7429","underlyingPrice":"42724.38641677","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07556894","gamma":"0.00002546","vega":"10.71856186","theta":"-35.12764965","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:01.3103386Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17509.94500133","indexPrice":"42277.92","markPriceIv":"0.662","underlyingPrice":"44193.06060346","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95312308","gamma":"0.00000681","vega":"21.29495594","theta":"-7.97901002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3103786Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067201249","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9837.14376431","indexPrice":"42277.92","markPriceIv":"0.6136","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73614414","gamma":"0.00003195","vega":"54.50097635","theta":"-31.34837417","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3104031Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067201249","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71090.05670618","indexPrice":"42277.92","markPriceIv":"0.8511","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80711411","gamma":"0.00000803","vega":"109.8195669","theta":"-17.28723386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3104472Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067201249,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067201249","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0904","askPrice":"6195","askSize":"1.2","askIv":"0.6636","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.23887661","indexPrice":"42277.92","markPriceIv":"0.5409","underlyingPrice":"44193.06060346","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47407461","gamma":"0.00003386","vega":"86.54892311","theta":"-26.4968756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3104975Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19422.49775927","indexPrice":"42277.92","markPriceIv":"0.699","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628638","gamma":"0.00000494","vega":"16.28983464","theta":"-6.44451008","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3104989Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067201267","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1230","bidSize":"1.65","bidIv":"0.5278","askPrice":"1265","askSize":"1.65","askIv":"0.5473","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1234.259552","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58977148","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:01.3105160Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067201267","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4134","askPrice":"90","askSize":"9.87","askIv":"0.5072","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.74299622","indexPrice":"42277.92","markPriceIv":"0.4381","underlyingPrice":"42280.80199745","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20412408","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:01.3105173Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2813.52505539","indexPrice":"42277.92","markPriceIv":"0.8372","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20264274","gamma":"0.00000841","vega":"113.14369241","theta":"-17.51800702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3105217Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.50138094","indexPrice":"42277.92","markPriceIv":"0.7637","underlyingPrice":"44193.06060346","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08197947","gamma":"0.00000913","vega":"32.92263139","theta":"-14.23100588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3105260Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067201267","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.30796907","indexPrice":"42277.92","markPriceIv":"0.6524","underlyingPrice":"43625.33469971","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12438769","gamma":"0.00001886","vega":"34.21050206","theta":"-20.92340018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3105299Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0333","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1919.16159418","indexPrice":"42277.92","markPriceIv":"0.9514","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.13618684","gamma":"0.00000573","vega":"87.58203601","theta":"-15.41011742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109431Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23313.67004036","indexPrice":"42277.92","markPriceIv":"0.7862","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98288083","gamma":"0.00000249","vega":"9.22063197","theta":"-4.10309084","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109452Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067201267","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"64.2","bidSize":"74.3","bidIv":"0.6405","askPrice":"74.4","askSize":"74.4","askIv":"0.6948","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.8046381","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.04374446","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33025454","gamma":"0.00104175","vega":"1.87874059","theta":"-3.43566665","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:01.3109460Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067201267","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7451","askPrice":"12.2","askSize":"200","askIv":"0.8954","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.92804264","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04786624","gamma":"0.00023345","vega":"0.51655991","theta":"-1.15900468","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109465Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8425","askSize":"1.7","askIv":"0.7912","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6150.80999179","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43077208","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:01.3109660Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067201267","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5676","askPrice":"531.3","askSize":"121.5","askIv":"0.8539","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.6259553","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93444136","gamma":"0.00031209","vega":"0.66195445","theta":"-1.4237101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109665Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.744","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"379.05841052","indexPrice":"42277.92","markPriceIv":"0.8149","underlyingPrice":"44193.06060346","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05775636","gamma":"0.00000653","vega":"25.13492692","theta":"-11.59292942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109671Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067201267","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"590","bidSize":"2.51","bidIv":"0.5451","askPrice":"625","askSize":"11.18","askIv":"0.5653","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"595.44097959","indexPrice":"42277.92","markPriceIv":"0.5484","underlyingPrice":"42483.40362373","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.357207","gamma":"0.000147","vega":"17.27092701","theta":"-109.27013515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109675Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8603","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1053.98325085","indexPrice":"42277.92","markPriceIv":"0.6722","underlyingPrice":"44193.06060346","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15827743","gamma":"0.00001654","vega":"52.52348754","theta":"-19.98204447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3109820Z {"topic":"tickers.ETH-28JUN24-1200-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1310.47513557","indexPrice":"2281.55","markPriceIv":"0.8448","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93393135","gamma":"0.00008829","vega":"2.21073691","theta":"-0.5207023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110235Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067201267","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1038.19625743","indexPrice":"42277.92","markPriceIv":"0.6273","underlyingPrice":"43625.33469971","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19865243","gamma":"0.00002666","vega":"46.49675299","theta":"-27.34218086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110342Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067201267","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9937","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.53361247","indexPrice":"2281.55","markPriceIv":"0.6368","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95499182","gamma":"0.00081444","vega":"0.17329777","theta":"-2.36462482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110364Z {"topic":"tickers.ETH-28JUN24-4500-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"160","askSize":"0.1","askIv":"0.8583","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"150.05372928","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"13","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"30203","delta":"0.2313093","gamma":"0.00021073","vega":"5.24437872","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110369Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16565.82560248","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"44193.06060346","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94484505","gamma":"0.00000795","vega":"24.23835888","theta":"-8.84999903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110492Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6011","askPrice":"304.1","askSize":"168.9","askIv":"0.7333","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.35265265","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74773092","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:01.3110514Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067201267","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1580","bidSize":"10.16","bidIv":"0.6415","askPrice":"1630","askSize":"2.14","askIv":"0.6582","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1596.14278","indexPrice":"42277.92","markPriceIv":"0.647","underlyingPrice":"42724.38641677","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45984666","gamma":"0.0000815","vega":"29.88208145","theta":"-85.28820334","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:01.3110521Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067201267","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"4.69","askIv":"0.7101","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2343.56928047","indexPrice":"42277.92","markPriceIv":"0.5988","underlyingPrice":"43625.33469971","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38092016","gamma":"0.00003816","vega":"63.54144614","theta":"-35.66967523","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:01.3110678Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7527","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6804.47885001","indexPrice":"42277.92","markPriceIv":"0.5338","underlyingPrice":"44193.06060346","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.69530809","gamma":"0.00003018","vega":"76.11822878","theta":"-22.99617781","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110693Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12432.92216829","indexPrice":"42277.92","markPriceIv":"0.5959","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71016911","gamma":"0.00001433","vega":"137.21674942","theta":"-15.12268467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110817Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067201267","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6218.34401749","indexPrice":"42277.92","markPriceIv":"0.533","underlyingPrice":"44193.06060346","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.66171369","gamma":"0.00003157","vega":"79.50497109","theta":"-23.9828679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110880Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.4","bidSize":"57.9","bidIv":"0.737","askPrice":"26","askSize":"111.4","askIv":"0.767","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.78406698","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.73105483","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11841279","gamma":"0.00042771","vega":"1.21264797","theta":"-1.812199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3110951Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067201267","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9901","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.94372027","indexPrice":"42277.92","markPriceIv":"0.9117","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15622163","gamma":"0.00000656","vega":"96.04270704","theta":"-16.19364112","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3111122Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067201267,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067201267","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"5","bidSize":"11.91","bidIv":"0.5186","askPrice":"35","askSize":"11.87","askIv":"0.7062","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.13703518","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.03862471","gamma":"0.00004899","vega":"2.14286564","theta":"-53.70271708","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:01.3111261Z {"topic":"tickers.ETH-28JUN24-600-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-600-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1751.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1877.87051203","indexPrice":"2281.55","markPriceIv":"1.2394","underlyingPrice":"2456.19062957","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"610","delta":"0.98014599","gamma":"0.00002255","vega":"0.8284275","theta":"-0.28626303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3111454Z {"topic":"tickers.ETH-28JUN24-2400-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-2400-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"416.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.15354186","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4138","delta":"0.60269161","gamma":"0.00038589","vega":"6.63958396","theta":"-1.07457332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3111606Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067201267","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6281","askPrice":"148.8","askSize":"45.7","askIv":"0.6874","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.7312726","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.04374446","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54578205","gamma":"0.00116144","vega":"2.05533883","theta":"-3.68816572","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:01.3116672Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201267","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.1","bidSize":"233.3","bidIv":"0.4811","askPrice":"13","askSize":"7.4","askIv":"0.5218","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.97897239","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28335689","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.3116796Z {"topic":"tickers.ETH-28JUN24-1750-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-1750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"490","highPrice24h":"0","lowPrice24h":"0","markPrice":"828.16349245","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"835.3","turnover24h":"0","volume24h":"0","totalVolume":"893","totalTurnover":"1653311","delta":"0.8350653","gamma":"0.00022285","vega":"4.27262079","theta":"-0.77054709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3117035Z {"topic":"tickers.ETH-28JUN24-2200-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-2200-C","bidPrice":"412.4","bidSize":"0.3","bidIv":"0.4085","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"532.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.25741864","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"4.2","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"7865","delta":"0.68235195","gamma":"0.00035735","vega":"6.13775538","theta":"-0.99163615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3117199Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.9","bidSize":"65.9","bidIv":"0.6591","askPrice":"96.9","askSize":"52.8","askIv":"0.6764","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.91210066","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37067878","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:01.3117321Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067201267","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"0.9076","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41330936","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.0112129","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3119586Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6213","askPrice":"201.7","askSize":"224","askIv":"0.6782","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"195.08843544","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.73105483","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60694856","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:01.3119671Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"29","bidSize":"44.7","bidIv":"0.2993","askPrice":"290","askSize":"0.1","askIv":"0.7574","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.78230749","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.37371906","gamma":"0.00032573","vega":"6.52136959","theta":"-1.22811735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3120080Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.591","askPrice":"417.7","askSize":"132.5","askIv":"0.7613","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.58417297","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.73105483","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85526166","gamma":"0.00054296","vega":"1.39302137","theta":"-1.88377918","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3120489Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0","askPrice":"687.8","askSize":"120.3","askIv":"0.8951","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.82846382","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.73105483","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96103627","gamma":"0.00017627","vega":"0.51617955","theta":"-0.79671358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3120553Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067201267","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.3906","askPrice":"90.9","askSize":"25.4","askIv":"0.7626","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.71841873","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74424707","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3120697Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201267","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.3","bidSize":"20","bidIv":"0.5368","askPrice":"13","askSize":"46.7","askIv":"0.5888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3120816Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067201267","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10","bidSize":"35.9","bidIv":"0.8287","askPrice":"13.2","askSize":"195.3","askIv":"0.8748","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.37870621","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.73105483","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05230278","gamma":"0.00020931","vega":"0.65413597","theta":"-1.07756181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3121086Z {"topic":"tickers.ETH-28JUN24-1900-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-1900-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"711.81072016","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"142486","delta":"0.79158483","gamma":"0.00027154","vega":"4.93975331","theta":"-0.84528201","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3121338Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067201267","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"1.9","bidSize":"233.3","bidIv":"0.5254","askPrice":"3.7","askSize":"8.4","askIv":"0.6151","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08370256","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08426303","gamma":"0.00190623","vega":"0.21341382","theta":"-4.7016999","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:01.3121468Z {"topic":"tickers.ETH-28JUN24-1600-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-C-6185287863-1704067201267","data":{"symbol":"ETH-28JUN24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"595","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.93782344","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"25449","delta":"0.87048651","gamma":"0.00017781","vega":"3.63263278","theta":"-0.69810953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3121647Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067201267,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067201267","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.7","bidSize":"222.2","bidIv":"0.6231","askPrice":"15.7","askSize":"8.4","askIv":"0.6541","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71102531","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17644919","gamma":"0.00162457","vega":"0.64684258","theta":"-4.76905554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3302501Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3523","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.93868331","indexPrice":"42277.92","markPriceIv":"1.2069","underlyingPrice":"42280.80199745","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01277541","gamma":"0.00000713","vega":"0.42131523","theta":"-25.42305299","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:01.3302646Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.52127995","indexPrice":"42277.92","markPriceIv":"0.6008","underlyingPrice":"44193.06060346","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.0889055","gamma":"0.00001232","vega":"34.98472873","theta":"-11.8968244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3302790Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6189","askPrice":"3090","askSize":"0.05","askIv":"0.6798","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3011.68623681","indexPrice":"42277.92","markPriceIv":"0.6528","underlyingPrice":"42724.38641677","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61658847","gamma":"0.0000777","vega":"28.74245924","theta":"-82.76621098","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:01.3307067Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1390.95091693","indexPrice":"42277.92","markPriceIv":"0.5504","underlyingPrice":"44193.06060346","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18599075","gamma":"0.00002239","vega":"58.22455198","theta":"-18.13697276","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3308384Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80864.84974078","indexPrice":"42277.92","markPriceIv":"0.8771","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82385291","gamma":"0.00000736","vega":"103.78947115","theta":"-16.83584463","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3308539Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5774","askPrice":"4715","askSize":"20.37","askIv":"0.7543","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4506.63988595","indexPrice":"42277.92","markPriceIv":"0.6707","underlyingPrice":"42724.38641677","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74455819","gamma":"0.00006366","vega":"24.19661969","theta":"-71.59465797","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3309567Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8447","askPrice":"25","askSize":"19.12","askIv":"0.8836","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.89269977","indexPrice":"42277.92","markPriceIv":"0.8267","underlyingPrice":"42280.80199745","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04137236","gamma":"0.00002795","vega":"1.13160091","theta":"-46.77404929","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.3309976Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7313","askPrice":"105","askSize":"7.26","askIv":"0.7801","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.82963359","indexPrice":"42277.92","markPriceIv":"0.7467","underlyingPrice":"42724.38641677","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.0357912","gamma":"0.000014","vega":"5.924894","theta":"-19.51779817","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3310732Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6524","askPrice":"621.2","askSize":"132.8","askIv":"0.8186","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"608.96232772","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.73105483","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85206563","gamma":"0.00051191","vega":"1.41360129","theta":"-2.05753088","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3311088Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1326","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.15088343","indexPrice":"2281.55","markPriceIv":"0.912","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98030266","gamma":"0.00010106","vega":"0.24787553","theta":"-0.61651853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3311944Z {"topic":"tickers.ETH-28JUN24-3400-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1158.30192059","indexPrice":"2281.55","markPriceIv":"0.7038","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.66002341","gamma":"0.00030241","vega":"6.30815568","theta":"-1.23774303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3312528Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.3","bidSize":"148.5","bidIv":"0.6535","askPrice":"55.7","askSize":"148.4","askIv":"0.6783","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.47879411","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.73105483","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.2119452","gamma":"0.00071111","vega":"1.77313603","theta":"-2.33041056","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:01.3312945Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"310","bidSize":"1.47","bidIv":"0.3512","askPrice":"345","askSize":"1.97","askIv":"0.4267","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"331.41290734","indexPrice":"42277.92","markPriceIv":"0.3978","underlyingPrice":"42280.80199745","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.6642705","gamma":"0.00023913","vega":"4.65879764","theta":"-92.6619633","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:01.3312970Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695260116-1704067201290","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"128.6","bidSize":"28","bidIv":"0.3653","askPrice":"687.4","askSize":"27.8","askIv":"1.1559","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.97615618","indexPrice":"2281.55","markPriceIv":"0.9941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26297823","gamma":"0.00015221","vega":"7.03553631","theta":"-1.29355482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3312977Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.636","askPrice":"212.9","askSize":"331","askIv":"0.692","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.33378599","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.54086255","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3312982Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260116-1704067201290","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"56.4","bidIv":"0.4697","askPrice":"33.6","askSize":"43.4","askIv":"0.5362","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.66378358","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44442741","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3312987Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7049","askPrice":"8","askSize":"200","askIv":"0.9781","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.83547193","indexPrice":"2281.55","markPriceIv":"0.8909","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02570968","gamma":"0.00012951","vega":"0.31029679","theta":"-0.75390447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313316Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61369.00113964","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78645485","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313332Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.6897","askPrice":"906.1","askSize":"122.3","askIv":"0.9222","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"892.96769787","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92249329","gamma":"0.0002978","vega":"0.88816039","theta":"-1.39618809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313462Z {"topic":"tickers.ETH-28JUN24-1700-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-1700-P","bidPrice":"113.5","bidSize":"0.3","bidIv":"0.6618","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"112.4","highPrice24h":"113.4","lowPrice24h":"102","markPrice":"112.76277608","indexPrice":"2281.55","markPriceIv":"0.66","underlyingPrice":"2456.19062957","openInterest":"6.7","turnover24h":"16292.20707363","volume24h":"6.6","totalVolume":"12","totalTurnover":"26556","delta":"-0.15227012","gamma":"0.00020726","vega":"4.05450772","theta":"-0.74608051","predictedDeliveryPrice":"0","change24h":"0.10196079"}}
2024-01-01T00:00:01.3313486Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695260116-1704067201290","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15121.92798526","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85026482","gamma":"0.00002175","vega":"38.835742","theta":"-23.37909708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313700Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6412","askPrice":"245.7","askSize":"242.4","askIv":"0.6978","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.08222601","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58659648","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313786Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"53","bidSize":"41.6","bidIv":"0.2787","askPrice":"385.4","askSize":"41.4","askIv":"0.8707","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.76945495","indexPrice":"2281.55","markPriceIv":"0.586","underlyingPrice":"2456.19062957","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.2786599","gamma":"0.00033292","vega":"5.78199947","theta":"-0.94457699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313806Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11046.46373828","indexPrice":"42277.92","markPriceIv":"0.5877","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68581057","gamma":"0.00002778","vega":"77.14537221","theta":"-25.66268553","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3313898Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6477","askPrice":"855","askSize":"3.78","askIv":"0.6599","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.58113569","indexPrice":"42277.92","markPriceIv":"0.6505","underlyingPrice":"42724.38641677","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26362778","gamma":"0.00006672","vega":"24.59399496","theta":"-70.57384669","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:01.3314131Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41254.87633223","indexPrice":"42277.92","markPriceIv":"0.7902","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9316786","gamma":"0.00000768","vega":"28.64967783","theta":"-12.81329138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314289Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12746.10945308","indexPrice":"42277.92","markPriceIv":"0.6019","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72270554","gamma":"0.00002561","vega":"72.83847208","theta":"-24.81233284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314489Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.5508","askPrice":"7755","askSize":"16","askIv":"0.8262","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7570.29144766","indexPrice":"42277.92","markPriceIv":"0.7146","underlyingPrice":"42724.38641677","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.88217684","gamma":"0.00003671","vega":"14.86657678","theta":"-46.86672741","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314503Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6871","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.11660056","indexPrice":"42277.92","markPriceIv":"0.5359","underlyingPrice":"44193.06060346","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.27224945","gamma":"0.0000285","vega":"72.18208485","theta":"-21.89312958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314728Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11754.33345318","indexPrice":"42277.92","markPriceIv":"0.6077","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44968358","gamma":"0.00001625","vega":"158.69061501","theta":"-17.8343971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314743Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695260116-1704067201290","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20780.27329786","indexPrice":"42277.92","markPriceIv":"0.6731","underlyingPrice":"43625.33469971","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91322515","gamma":"0.00001408","vega":"26.35376525","theta":"-16.62982984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3314749Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75971.80385595","indexPrice":"42277.92","markPriceIv":"0.8644","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81589914","gamma":"0.00000768","vega":"106.70739349","theta":"-17.05953932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3315262Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695260116-1704067201290","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1815","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.04285824","indexPrice":"2281.55","markPriceIv":"0.6211","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91425947","gamma":"0.00137956","vega":"0.28631074","theta":"-3.81037212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3315282Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.68312199","indexPrice":"42277.92","markPriceIv":"0.5579","underlyingPrice":"44193.06060346","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16181566","gamma":"0.00002021","vega":"53.2883144","theta":"-16.82706757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3315457Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"246.2","bidSize":"43.4","bidIv":"0.3233","askPrice":"600.8","askSize":"43.2","askIv":"0.8473","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.01761838","indexPrice":"2281.55","markPriceIv":"0.5868","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43539664","gamma":"0.00038974","vega":"6.77815505","theta":"-1.10883761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3315716Z {"topic":"tickers.ETH-28JUN24-1850-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-1850-P","bidPrice":"146.6","bidSize":"0.3","bidIv":"0.6306","askPrice":"285.4","askSize":"50","askIv":"0.9092","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.29123222","indexPrice":"2281.55","markPriceIv":"0.6237","underlyingPrice":"2456.19062957","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"9303","delta":"-0.19299486","gamma":"0.00025516","vega":"4.71695551","theta":"-0.82021721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3318336Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260116-1704067201290","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"128.5","bidIv":"0.4762","askPrice":"8.3","askSize":"51","askIv":"0.527","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.54514089","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19230277","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3318437Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28299.62360324","indexPrice":"42277.92","markPriceIv":"0.6932","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64954328","gamma":"0.00001334","vega":"148.59002183","theta":"-19.05053474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3320837Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75980.11735922","indexPrice":"42277.92","markPriceIv":"0.9347","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97396813","gamma":"0.00000298","vega":"13.14399392","theta":"-6.95389479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3320974Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0205","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13348.31843559","indexPrice":"42277.92","markPriceIv":"0.8008","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96764047","gamma":"0.00001202","vega":"5.45361697","theta":"-19.26521963","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3321045Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4432","askPrice":"5885","askSize":"1.5","askIv":"0.7834","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3883.89310005","indexPrice":"42277.92","markPriceIv":"0.6141","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21024364","gamma":"0.00001172","vega":"115.63933783","theta":"-13.13354641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3321129Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1805","askSize":"16","askIv":"1.1202","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1732.20322748","indexPrice":"42277.92","markPriceIv":"0.7266","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96441193","gamma":"0.00002813","vega":"1.00086494","theta":"-36.35831734","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3321602Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695260116-1704067201290","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6388","askPrice":"2105","askSize":"2.02","askIv":"0.6522","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2083.50847005","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.49989549","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:01.3322484Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.5","bidSize":"31.8","bidIv":"0.6412","askPrice":"149.4","askSize":"56.8","askIv":"0.6615","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.80409952","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44311043","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:01.3322653Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6276","askPrice":"443.6","askSize":"160.8","askIv":"0.7647","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"431.00289002","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.73105483","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.7656223","gamma":"0.00071682","vega":"1.87770012","theta":"-2.59254229","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3322929Z {"topic":"tickers.ETH-28JUN24-1500-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.38225593","indexPrice":"2281.55","markPriceIv":"0.7224","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.10989364","gamma":"0.00015109","vega":"3.23507715","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3324091Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.634","askPrice":"90.3","askSize":"73.3","askIv":"0.6945","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.73455054","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2314.04374446","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33962479","gamma":"0.00106144","vega":"1.89945813","theta":"-3.44668704","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:01.3324182Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.6262","askPrice":"390.4","askSize":"170.7","askIv":"0.7814","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"376.93733096","indexPrice":"2281.55","markPriceIv":"0.6961","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78551354","gamma":"0.00080825","vega":"1.51324032","theta":"-2.87281268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3324271Z {"topic":"tickers.ETH-28JUN24-5500-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3166.09361245","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.816756","gamma":"0.00016492","vega":"4.56840272","theta":"-1.19036013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3328609Z {"topic":"tickers.ETH-28JUN24-1300-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"62.53227998","indexPrice":"2281.55","markPriceIv":"0.8","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.07853205","gamma":"0.00010644","vega":"2.52388376","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3328828Z {"topic":"tickers.ETH-28JUN24-3000-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"870","highPrice24h":"0","lowPrice24h":"0","markPrice":"807.06727268","indexPrice":"2281.55","markPriceIv":"0.647","underlyingPrice":"2456.19062957","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"464","delta":"-0.58486239","gamma":"0.00035007","vega":"6.71242275","theta":"-1.21067532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3329055Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"98.6","bidSize":"19.9","bidIv":"0.6411","askPrice":"103.3","askSize":"72.9","askIv":"0.6619","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.88749683","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.73105483","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34377441","gamma":"0.00092327","vega":"2.251566","theta":"-2.89416846","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:01.3329297Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695260116-1704067201290","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.93052026","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72818246","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3329427Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260116-1704067201290","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.6","bidSize":"134.7","bidIv":"0.5129","askPrice":"12.5","askSize":"134.7","askIv":"0.5927","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3329596Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695260116-1704067201290","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9294","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.5280739","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98225538","gamma":"0.00031734","vega":"0.07994282","theta":"-1.2914386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3329639Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695260116-1704067201290","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.5","bidSize":"159","bidIv":"0.6784","askPrice":"28.1","askSize":"39.7","askIv":"0.7083","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.76776719","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.73105483","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11797767","gamma":"0.00046311","vega":"1.20949529","theta":"-1.66497555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3334395Z {"topic":"tickers.ETH-28JUN24-1000-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20","highPrice24h":"0","lowPrice24h":"0","markPrice":"40.82884637","indexPrice":"2281.55","markPriceIv":"0.9484","underlyingPrice":"2456.19062957","openInterest":"150.7","turnover24h":"0","volume24h":"0","totalVolume":"151","totalTurnover":"241627","delta":"-0.04607017","gamma":"0.00005917","vega":"1.66303506","theta":"-0.43971345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3334435Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6359","askPrice":"226.6","askSize":"269.2","askIv":"0.6998","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.61836025","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.04374446","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.62128957","gamma":"0.00110365","vega":"1.9726038","theta":"-3.57508436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3334569Z {"topic":"tickers.ETH-28JUN24-4000-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1715.90568138","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7307204","gamma":"0.00024513","vega":"5.68496109","theta":"-1.24017611","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3334692Z {"topic":"tickers.ETH-28JUN24-7000-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-P-5695260116-1704067201290","data":{"symbol":"ETH-28JUN24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4642.45180473","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85699627","gamma":"0.00012575","vega":"3.88752338","theta":"-1.13052713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3335159Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695260116-1704067201290","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.685","askPrice":"712.8","askSize":"123.5","askIv":"0.9198","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.52329937","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92029829","gamma":"0.00036866","vega":"0.76883135","theta":"-1.62583067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3335168Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067201290,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260116-1704067201290","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.4","bidSize":"129","bidIv":"0.3806","askPrice":"9.6","askSize":"61.2","askIv":"0.463","lastPrice":"7.4","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54595993","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"679837.43784908","volume24h":"298.2","totalVolume":"351","totalTurnover":"800644","delta":"-0.40514494","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.53164557"}}
2024-01-01T00:00:01.3379034Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3290","askSize":"16","askIv":"1.6636","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3223.98061302","indexPrice":"42277.92","markPriceIv":"1.0465","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98940562","gamma":"0.00000699","vega":"0.35811823","theta":"-18.73778288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379106Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695260116-1704067201290","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1409.90067605","indexPrice":"42277.92","markPriceIv":"0.5232","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72625004","gamma":"0.0001878","vega":"11.28148593","theta":"-126.47006861","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379238Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4518","askPrice":"60","askSize":"0.55","askIv":"0.4667","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"68.76210369","indexPrice":"42277.92","markPriceIv":"0.4921","underlyingPrice":"42280.80199745","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19572293","gamma":"0.0001465","vega":"3.53065886","theta":"-86.87096656","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:01.3379300Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17206.89163737","indexPrice":"42277.92","markPriceIv":"0.6376","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7933716","gamma":"0.0000206","vega":"62.06104814","theta":"-22.39518114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379401Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.73752722","indexPrice":"42277.92","markPriceIv":"0.5393","underlyingPrice":"44193.06060346","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24141911","gamma":"0.0000266","vega":"67.80265401","theta":"-20.69741994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379556Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695260116-1704067201290","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1080","askSize":"16","askIv":"0.841","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"997.73974872","indexPrice":"42277.92","markPriceIv":"0.5516","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91171517","gamma":"0.00007572","vega":"2.04536521","theta":"-56.40821583","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379590Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695260116-1704067201290","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"719.00567253","indexPrice":"42277.92","markPriceIv":"0.5883","underlyingPrice":"44193.06060346","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.10378094","gamma":"0.0000141","vega":"39.19890545","theta":"-13.05172037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3379649Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067201290,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695260116-1704067201290","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42197.62713788","indexPrice":"42277.92","markPriceIv":"0.7547","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72607274","gamma":"0.00001101","vega":"133.5352213","theta":"-18.63900564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3524590Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067201312","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66221.615282","indexPrice":"42277.92","markPriceIv":"0.8372","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79735727","gamma":"0.00000841","vega":"113.14369241","theta":"-17.51800702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3533157Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067201312","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120","bidSize":"20.9","bidIv":"0.6401","askPrice":"124.9","askSize":"64","askIv":"0.6609","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.35738061","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.73105483","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39305145","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:01.3533365Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067201312","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.7","bidSize":"97.4","bidIv":"0.5066","askPrice":"17.6","askSize":"97.4","askIv":"0.5728","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3791101","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25575293","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3533710Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067201312","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37497.98864061","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70471558","gamma":"0.00001171","vega":"138.41054934","theta":"-18.82176934","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3533746Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067201312","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.6402","askPrice":"269","askSize":"243.2","askIv":"0.7401","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.76089364","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.04374446","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.66974547","gamma":"0.00104175","vega":"1.87874059","theta":"-3.43566665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3533750Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"93","bidSize":"45.2","bidIv":"0.3002","askPrice":"433.2","askSize":"45","askIv":"0.8614","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.06678907","indexPrice":"2281.55","markPriceIv":"0.5795","underlyingPrice":"2456.19062957","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31764806","gamma":"0.00035735","vega":"6.13775538","theta":"-0.99163615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3533894Z {"topic":"tickers.ETH-28JUN24-4500-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2193.86309971","indexPrice":"2281.55","markPriceIv":"0.8397","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76869071","gamma":"0.00021073","vega":"5.24437872","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3534297Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067201312","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9703","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.88429818","indexPrice":"2281.55","markPriceIv":"0.8227","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95213377","gamma":"0.00023345","vega":"0.51655991","theta":"-1.15900468","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3534306Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067201312","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.3","bidSize":"56.1","bidIv":"0.6432","askPrice":"234.8","askSize":"47.2","askIv":"0.6615","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.14863191","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44821003","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3534390Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067201312","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7038","askPrice":"15.6","askSize":"200","askIv":"0.8318","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.58221084","indexPrice":"2281.55","markPriceIv":"0.7887","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06555864","gamma":"0.00031209","vega":"0.66195445","theta":"-1.4237101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3535752Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067201312","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6327","askPrice":"281","askSize":"215.6","askIv":"0.7058","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.18104583","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62932123","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:01.3535906Z {"topic":"tickers.ETH-28JUN24-1750-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-1750-P","bidPrice":"122.8","bidSize":"0.3","bidIv":"0.6487","askPrice":"253.2","askSize":"27.1","askIv":"0.9323","lastPrice":"122.4","highPrice24h":"122.7","lowPrice24h":"122.1","markPrice":"121.97286288","indexPrice":"2281.55","markPriceIv":"0.6469","underlyingPrice":"2456.19062957","openInterest":"2.7","turnover24h":"3704.04477335","volume24h":"1.5","totalVolume":"6","totalTurnover":"12749","delta":"-0.16493471","gamma":"0.00022285","vega":"4.27262079","theta":"-0.77054709","predictedDeliveryPrice":"0","change24h":"0.10270271"}}
2024-01-01T00:00:01.3539211Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1387","askPrice":"4160","askSize":"1.3","askIv":"0.6747","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3025.28341403","indexPrice":"42277.92","markPriceIv":"0.533","underlyingPrice":"44193.06060346","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.33828632","gamma":"0.00003157","vega":"79.50497109","theta":"-23.9828679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3539566Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067201312","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.6162","askPrice":"2455","askSize":"0.05","askIv":"0.6747","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2371.75636323","indexPrice":"42277.92","markPriceIv":"0.647","underlyingPrice":"42724.38641677","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54015334","gamma":"0.0000815","vega":"29.88208145","theta":"-85.28820334","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:01.3539583Z {"topic":"tickers.ETH-28JUN24-6000-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3656.62337441","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83300534","gamma":"0.00014912","vega":"4.30703064","theta":"-1.17015415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3539589Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"6.15","bidIv":"0.6784","askPrice":"30","askSize":"5.11","askIv":"0.7077","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.58943013","indexPrice":"42277.92","markPriceIv":"0.694","underlyingPrice":"42280.80199745","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.0698011","gamma":"0.00005037","vega":"1.71178754","theta":"-59.39753064","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:01.3539702Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067201312","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.638","askPrice":"136.8","askSize":"54.6","askIv":"0.6974","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.68752814","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.04374446","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45421796","gamma":"0.00116144","vega":"2.05533883","theta":"-3.68816572","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:01.3539887Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067201312","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.421","askPrice":"9635","askSize":"16","askIv":"0.8822","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9455.75103085","indexPrice":"42277.92","markPriceIv":"0.7429","underlyingPrice":"42724.38641677","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.92443107","gamma":"0.00002546","vega":"10.71856186","theta":"-35.12764965","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3539902Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067201312","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.6365","askPrice":"433.5","askSize":"155.5","askIv":"0.7953","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.49543418","indexPrice":"2281.55","markPriceIv":"0.7064","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81467148","gamma":"0.00072946","vega":"1.38586469","theta":"-2.66980356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3540065Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201312","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6706","askPrice":"109.3","askSize":"53.4","askIv":"0.6917","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.3540070Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067201312","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5757","askPrice":"5535","askSize":"19.39","askIv":"0.7702","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5337.25381994","indexPrice":"42277.92","markPriceIv":"0.6821","underlyingPrice":"42724.38641677","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79433961","gamma":"0.00005544","vega":"21.43127802","theta":"-64.48632401","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3540083Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46185.99780706","indexPrice":"42277.92","markPriceIv":"0.8149","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94224364","gamma":"0.00000653","vega":"25.13492692","theta":"-11.59292942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3540283Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"189.6","bidSize":"33.8","bidIv":"0.3195","askPrice":"541","askSize":"33.6","askIv":"0.8499","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.96291229","indexPrice":"2281.55","markPriceIv":"0.5805","underlyingPrice":"2456.19062957","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39730839","gamma":"0.00038589","vega":"6.63958396","theta":"-1.07457332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3540302Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067201312","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6347","askPrice":"1195","askSize":"10.45","askIv":"0.6584","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1158.78204861","indexPrice":"42277.92","markPriceIv":"0.6453","underlyingPrice":"42724.38641677","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33754306","gamma":"0.00007522","vega":"27.50825935","theta":"-78.31016938","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:01.3540513Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067201312","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.62","askPrice":"3440","askSize":"22.19","askIv":"0.6848","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3360.79816719","indexPrice":"42277.92","markPriceIv":"0.6565","underlyingPrice":"42724.38641677","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65201168","gamma":"0.00007479","vega":"27.82669255","theta":"-80.59205345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3541873Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067201312","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.6","bidSize":"119.6","bidIv":"0.6861","askPrice":"37.2","askSize":"109.7","askIv":"0.7171","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.96212524","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.2086414","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.3541984Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067201312","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"64.6","bidSize":"41.6","bidIv":"0.6487","askPrice":"69","askSize":"98.6","askIv":"0.6712","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.62159782","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25226908","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:01.3543189Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067201312","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.7","bidSize":"48.3","bidIv":"0.759","askPrice":"2.6","askSize":"200","askIv":"0.8161","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44269485","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2290.99554921","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029887","gamma":"0.00034049","vega":"0.17125134","theta":"-1.59491389","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:01.3543217Z {"topic":"tickers.ETH-28JUN24-3200-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"981.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"979.59167792","indexPrice":"2281.55","markPriceIv":"0.6755","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4064","delta":"-0.62628095","gamma":"0.00032573","vega":"6.52136959","theta":"-1.22811735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543222Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067201312","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4943","askPrice":"46.9","askSize":"76.1","askIv":"0.5427","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.67024647","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54803289","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543229Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067201312","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7128","askPrice":"1101.5","askSize":"120.8","askIv":"0.9989","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.64765138","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94769723","gamma":"0.00020931","vega":"0.65413597","theta":"-1.07756181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543238Z {"topic":"tickers.ETH-28JUN24-2600-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.89035805","indexPrice":"2281.55","markPriceIv":"0.5959","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4710732","gamma":"0.0003879","vega":"6.85034651","theta":"-1.13797217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543247Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067201312","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"14.6","bidSize":"285.6","bidIv":"0","askPrice":"32.1","askSize":"280.6","askIv":"0.7898","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.06311632","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70918905","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:01.3543439Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067201312","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"2.9","bidSize":"206.4","bidIv":"0.7228","askPrice":"4.5","askSize":"200","askIv":"0.7897","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70093921","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2290.99554921","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596763","gamma":"0.00050936","vega":"0.24069452","theta":"-2.1061286","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:01.3543694Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067201312","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46943.33429441","indexPrice":"42277.92","markPriceIv":"0.7731","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74439997","gamma":"0.00001038","vega":"128.9142841","theta":"-18.43231615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543727Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067201312","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6665","askPrice":"714.2","askSize":"127","askIv":"0.8487","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"702.05301215","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.73105483","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88158722","gamma":"0.00042771","vega":"1.21264797","theta":"-1.812199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543737Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4524","askPrice":"3740","askSize":"1.4","askIv":"0.68","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2611.41824655","indexPrice":"42277.92","markPriceIv":"0.5338","underlyingPrice":"44193.06060346","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30469192","gamma":"0.00003018","vega":"76.11822878","theta":"-22.99617781","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:01.3543747Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21860.92264739","indexPrice":"42277.92","markPriceIv":"0.6722","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84172258","gamma":"0.00001654","vega":"52.52348754","theta":"-19.98204447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543823Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7138.18494784","indexPrice":"42277.92","markPriceIv":"0.5554","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.565854","gamma":"0.00003259","vega":"85.54776173","theta":"-26.8939393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543835Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3790","askSize":"16","askIv":"1.8492","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3722.91943615","indexPrice":"42277.92","markPriceIv":"1.1453","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99221428","gamma":"0.00000488","vega":"0.27345737","theta":"-15.65838983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543883Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1315","askSize":"16","askIv":"0.9221","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1240.34588782","indexPrice":"42277.92","markPriceIv":"0.6108","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93712133","gamma":"0.00005278","vega":"1.57877999","theta":"-48.21151733","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3543985Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26627.75649161","indexPrice":"42277.92","markPriceIv":"0.7048","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87559469","gamma":"0.00001339","vega":"44.60471372","theta":"-17.79353426","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3544005Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.4385","askPrice":"115","askSize":"2.48","askIv":"0.4497","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.10248178","indexPrice":"42277.92","markPriceIv":"0.4322","underlyingPrice":"42280.80199745","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30263877","gamma":"0.00021074","vega":"4.46001836","theta":"-96.36100092","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:01.3548008Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201312","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4599","askPrice":"14.3","askSize":"70.2","askIv":"0.5141","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.3548035Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303","askSize":"42.4","askIv":"0.8991","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.62009059","indexPrice":"2281.55","markPriceIv":"0.6138","underlyingPrice":"2456.19062957","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20841518","gamma":"0.00027154","vega":"4.93975331","theta":"-0.84528201","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3548044Z {"topic":"tickers.ETH-28JUN24-1600-P","ts":1704067201312,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-P-5777507454-1704067201312","data":{"symbol":"ETH-28JUN24-1600-P","bidPrice":"0.1","bidSize":"0.2","bidIv":"0.2024","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.74719387","indexPrice":"2281.55","markPriceIv":"0.6893","underlyingPrice":"2456.19062957","openInterest":"10.8","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"33880","delta":"-0.1295135","gamma":"0.00017781","vega":"3.63263278","theta":"-0.69810953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3565008Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067201312","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36344.44077748","indexPrice":"42277.92","markPriceIv":"0.7637","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91802054","gamma":"0.00000913","vega":"32.92263139","theta":"-14.23100588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3565095Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2295","askSize":"16","askIv":"1.2936","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2228.00741929","indexPrice":"42277.92","markPriceIv":"0.8377","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97769801","gamma":"0.00001654","vega":"0.67836649","theta":"-28.410192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3565191Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067201312,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067201312","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"690","askSize":"16","askIv":"0.8072","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"532.94099877","indexPrice":"42277.92","markPriceIv":"0.4381","underlyingPrice":"42280.80199745","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79587592","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:01.3720530Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.0086","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.35043042","indexPrice":"42277.92","markPriceIv":"0.9441","underlyingPrice":"42280.80199745","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01498576","gamma":"0.00001046","vega":"0.48347534","theta":"-22.82199303","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:01.3721347Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067201332","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.3","bidSize":"200","bidIv":"0.5488","askPrice":"7.6","askSize":"200","askIv":"0.6433","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.98818483","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11441149","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3722789Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"725","bidSize":"16","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.8933","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"828.91647041","indexPrice":"42277.92","markPriceIv":"0.5586","underlyingPrice":"42280.80199745","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86707527","gamma":"0.00010033","vega":"2.74474555","theta":"-76.65941686","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:01.3723089Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"970","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9774","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1066.50043663","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90546089","gamma":"0.00007014","vega":"2.15182184","theta":"-67.39774153","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3724197Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079530550-1704067201332","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4942","askPrice":"4110","askSize":"2.2","askIv":"0.7199","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2824.05104726","indexPrice":"42277.92","markPriceIv":"0.5676","underlyingPrice":"44193.06060346","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38109408","gamma":"0.00003089","vega":"82.85054989","theta":"-26.6143116","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:01.3724358Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079530550-1704067201332","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"656.89323095","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"44193.06060346","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.10001427","gamma":"0.00001098","vega":"38.15822498","theta":"-15.88055234","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3724377Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067201332","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.644","askPrice":"1445","askSize":"2.38","askIv":"0.6627","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.93052898","indexPrice":"42277.92","markPriceIv":"0.6496","underlyingPrice":"42724.38641677","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42080764","gamma":"0.00007998","vega":"29.44063279","theta":"-84.36153297","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:01.3724839Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079530550-1704067201332","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"133","bidSize":"38.8","bidIv":"0.3874","askPrice":"316.6","askSize":"39","askIv":"0.7808","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.87691189","indexPrice":"2281.55","markPriceIv":"0.621","underlyingPrice":"2383.73087678","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49874451","gamma":"0.00054784","vega":"4.67822372","theta":"-1.64440758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3724920Z {"topic":"tickers.ETH-28JUN24-2000-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-2000-C","bidPrice":"524.1","bidSize":"0.3","bidIv":"0.3659","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"548.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.39182842","indexPrice":"2281.55","markPriceIv":"0.5974","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"17130","delta":"0.75805006","gamma":"0.0003036","vega":"5.37577035","theta":"-0.89538299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3726735Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079530550-1704067201332","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6994","askPrice":"22.4","askSize":"200","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.1966889","indexPrice":"2281.55","markPriceIv":"0.7517","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10462103","gamma":"0.00046525","vega":"0.9405628","theta":"-1.92812412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3727464Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079530550-1704067201332","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6716","askPrice":"500","askSize":"10.27","askIv":"0.6917","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.6836471","indexPrice":"42277.92","markPriceIv":"0.6882","underlyingPrice":"42724.38641677","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.1841762","gamma":"0.00005139","vega":"20.04007044","theta":"-60.84018495","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:01.3727610Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079530550-1704067201332","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.4","bidSize":"48.6","bidIv":"0.8767","askPrice":"10.4","askSize":"194.9","askIv":"0.9307","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12134591","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03635142","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3728247Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079530550-1704067201332","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"38.6","bidSize":"71.7","bidIv":"0.7031","askPrice":"42.3","askSize":"74.3","askIv":"0.7258","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.02406639","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.73105483","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18587578","gamma":"0.00060924","vega":"1.63820513","theta":"-2.32185335","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:01.3728751Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3909","askPrice":"255","askSize":"0.54","askIv":"0.4696","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"216.31713176","indexPrice":"42277.92","markPriceIv":"0.3936","underlyingPrice":"42280.80199745","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52679755","gamma":"0.00026384","vega":"5.08577844","theta":"-100.08063749","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:01.3729140Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079530550-1704067201332","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.6469","askPrice":"980","askSize":"28.04","askIv":"0.6713","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.75729916","indexPrice":"42277.92","markPriceIv":"0.6608","underlyingPrice":"42724.38641677","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31477138","gamma":"0.00007139","vega":"26.73572517","theta":"-77.93821579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3729145Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2215","bidSize":"16","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.5998","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2293.28565799","indexPrice":"42277.92","markPriceIv":"0.9561","underlyingPrice":"42280.80199745","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97343704","gamma":"0.00001678","vega":"0.78563002","theta":"-37.55398519","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:01.3729418Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079530550-1704067201332","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9939","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.6952852","indexPrice":"42277.92","markPriceIv":"0.8597","underlyingPrice":"44193.06060346","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04275987","gamma":"0.00000487","vega":"19.77562003","theta":"-9.6226588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3729430Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067201332","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6060","askSize":"2","askIv":"0.8233","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4450.4525001","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32045057","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3729464Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079530550-1704067201332","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7611","askPrice":"130","askSize":"8","askIv":"0.7932","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.96020444","indexPrice":"42277.92","markPriceIv":"0.7718","underlyingPrice":"42724.38641677","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04904625","gamma":"0.00001748","vega":"7.64611863","theta":"-26.03504188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3729606Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079530550-1704067201332","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3959.68358871","indexPrice":"42277.92","markPriceIv":"0.5451","underlyingPrice":"44193.06060346","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49386914","gamma":"0.00003366","vega":"86.72188456","theta":"-26.75704853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3729670Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079530550-1704067201332","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"139.7","bidIv":"0.5081","askPrice":"2.5","askSize":"8.4","askIv":"0.551","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.74537929","indexPrice":"2281.55","markPriceIv":"0.5675","underlyingPrice":"2281.81595324","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13899341","gamma":"0.00188693","vega":"0.15272645","theta":"-4.3328592","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:01.3729770Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079530550-1704067201332","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5811","askPrice":"354.5","askSize":"142.8","askIv":"0.7652","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.3673177","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84031615","gamma":"0.00065963","vega":"1.26022146","theta":"-2.44137672","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3731212Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079530550-1704067201332","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.5","bidSize":"59.6","bidIv":"0.6525","askPrice":"133.6","askSize":"66.8","askIv":"0.6705","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.83277392","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.64394409","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36625824","gamma":"0.00063145","vega":"3.38561815","theta":"-2.10243849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3731233Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"30","askSize":"11.84","askIv":"0.7611","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.33191281","indexPrice":"42277.92","markPriceIv":"0.6692","underlyingPrice":"42280.80199745","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04657515","gamma":"0.00003799","vega":"1.24504523","theta":"-41.65889209","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:01.3731341Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2900","askSize":"16","askIv":"1.8304","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2789.94703968","indexPrice":"42277.92","markPriceIv":"1.0826","underlyingPrice":"42280.80199745","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98195888","gamma":"0.00001069","vega":"0.56671478","theta":"-30.67443711","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:01.3731476Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079530550-1704067201332","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2681.96647957","indexPrice":"42277.92","markPriceIv":"0.8511","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1928859","gamma":"0.00000803","vega":"109.8195669","theta":"-17.28723386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3731766Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079530550-1704067201332","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4522","askPrice":"6600","askSize":"0.01","askIv":"0.8045","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4327.29948007","indexPrice":"42277.92","markPriceIv":"0.5409","underlyingPrice":"44193.06060346","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.5259254","gamma":"0.00003386","vega":"86.54892311","theta":"-26.4968756","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:01.3731837Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067201332","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.7","bidSize":"69.8","bidIv":"0.5158","askPrice":"24.8","askSize":"69.8","askIv":"0.5613","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.90255499","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35506257","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3731966Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067201332","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.6","bidSize":"63.1","bidIv":"0.6755","askPrice":"73.6","askSize":"63.1","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.3732930Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079530550-1704067201332","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.1","bidSize":"83.8","bidIv":"0.6845","askPrice":"7.8","askSize":"200","askIv":"0.7272","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83412974","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08710688","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:01.3732938Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079530550-1704067201332","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3348","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.95390654","indexPrice":"2281.55","markPriceIv":"1.0129","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99002349","gamma":"0.00005064","vega":"0.13793876","theta":"-0.38104278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3732951Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079530550-1704067201332","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4503","askPrice":"35","askSize":"8","askIv":"0.4705","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.84795713","indexPrice":"42277.92","markPriceIv":"0.4929","underlyingPrice":"42280.80199745","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.13028322","gamma":"0.00011215","vega":"2.70698371","theta":"-66.70670204","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:01.3733019Z {"topic":"tickers.ETH-28JUN24-3500-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-3500-C","bidPrice":"50","bidSize":"3","bidIv":"0.4255","askPrice":"321.4","askSize":"31.8","askIv":"0.8969","lastPrice":"287","highPrice24h":"0","lowPrice24h":"0","markPrice":"205.55399106","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2017","delta":"0.32542199","gamma":"0.00029148","vega":"6.19977961","theta":"-1.24040588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3733099Z {"topic":"tickers.ETH-28JUN24-6500-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"211.1","askSize":"0.5","askIv":"1.232","lastPrice":"42.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"105.09191278","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4890","delta":"0.15386365","gamma":"0.00013632","vega":"4.08258383","theta":"-1.15009612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736021Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067201332,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079530550-1704067201332","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10655","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0845","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10762.18357287","indexPrice":"42277.92","markPriceIv":"0.7976","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98328203","gamma":"0.00000693","vega":"3.12890385","theta":"-11.00994485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736042Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079530550-1704067201332","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7566","askPrice":"9.1","askSize":"200","askIv":"0.9652","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.91138493","indexPrice":"2281.55","markPriceIv":"0.8685","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.0300792","gamma":"0.00015141","vega":"0.35364854","theta":"-0.83761162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736048Z {"topic":"tickers.ETH-28JUN24-2800-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.85325799","indexPrice":"2281.55","markPriceIv":"0.6195","underlyingPrice":"2456.19062957","openInterest":"18.3","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"48705","delta":"0.46628922","gamma":"0.00037273","vega":"6.84387389","theta":"-1.18204594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736215Z {"topic":"tickers.ETH-28JUN24-5000-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"248","askSize":"30.3","askIv":"1.0983","lastPrice":"18.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.2632686","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"51","turnover24h":"0","volume24h":"0","totalVolume":"55","totalTurnover":"115987","delta":"0.2039439","gamma":"0.00018488","vega":"4.87664833","theta":"-1.2100124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736572Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079530550-1704067201332","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.9","bidSize":"79.6","bidIv":"0.6718","askPrice":"72.8","askSize":"57.3","askIv":"0.6903","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.13156747","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29553642","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736697Z {"topic":"tickers.ETH-28JUN24-2300-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-C-6079530550-1704067201332","data":{"symbol":"ETH-28JUN24-2300-C","bidPrice":"367.3","bidSize":"0.3","bidIv":"0.4263","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"358.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.67579409","indexPrice":"2281.55","markPriceIv":"0.5779","underlyingPrice":"2456.19062957","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"9656","delta":"0.64234362","gamma":"0.00037522","vega":"6.42642585","theta":"-1.03530808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3736836Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067201332,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067201332","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.4","bidSize":"108","bidIv":"0.497","askPrice":"7.9","askSize":"73.9","askIv":"0.5377","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.42296601","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18909981","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:01.3894319Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"15","bidSize":"11.13","bidIv":"0.4096","askPrice":"50","askSize":"11.13","askIv":"0.5654","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.11447296","indexPrice":"42277.92","markPriceIv":"0.5586","underlyingPrice":"42280.80199745","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13292474","gamma":"0.00010033","vega":"2.74474555","theta":"-76.65941686","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:01.3894524Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2790","askSize":"16","askIv":"1.4712","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2725.54843297","indexPrice":"42277.92","markPriceIv":"0.9441","underlyingPrice":"42280.80199745","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98501424","gamma":"0.00001046","vega":"0.48347534","theta":"-22.82199303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3894536Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"850","askSize":"16","askIv":"0.757","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"760.04595968","indexPrice":"42277.92","markPriceIv":"0.4929","underlyingPrice":"42280.80199745","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.86971679","gamma":"0.00011215","vega":"2.70698371","theta":"-66.70670204","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:01.3901947Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067201349","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.9497","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11388.57378767","indexPrice":"42277.92","markPriceIv":"0.7718","underlyingPrice":"42724.38641677","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95095376","gamma":"0.00001748","vega":"7.64611863","theta":"-26.03504188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3902030Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067201349","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56088.63468174","indexPrice":"42277.92","markPriceIv":"0.8597","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95724014","gamma":"0.00000487","vega":"19.77562003","theta":"-9.6226588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3902376Z {"topic":"tickers.ETH-28JUN24-6500-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-P-5676340033-1704067201349","data":{"symbol":"ETH-28JUN24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4148.90128321","indexPrice":"2281.55","markPriceIv":"1.0104","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84613636","gamma":"0.00013632","vega":"4.08258383","theta":"-1.15009612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3902658Z {"topic":"tickers.ETH-28JUN24-3500-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-P-5676340033-1704067201349","data":{"symbol":"ETH-28JUN24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1249.36336149","indexPrice":"2281.55","markPriceIv":"0.7176","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67457801","gamma":"0.00029148","vega":"6.19977961","theta":"-1.24040588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3905239Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067201349","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.5","bidSize":"56.3","bidIv":"0.4504","askPrice":"23.2","askSize":"178.8","askIv":"0.5","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.03464573","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43976657","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:01.3905416Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067201349","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62","bidSize":"76.1","bidIv":"0.6727","askPrice":"66.2","askSize":"76.1","askIv":"0.7013","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.95185511","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32745148","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:01.3905750Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067201349","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"20.5","bidSize":"72.7","bidIv":"0.4944","askPrice":"24.6","askSize":"72.7","askIv":"0.5554","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.65240325","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34400162","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:01.3905937Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067201349","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6736","askPrice":"37.2","askSize":"152.6","askIv":"0.7405","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.32357324","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.04374446","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15968385","gamma":"0.00065963","vega":"1.26022146","theta":"-2.44137672","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:01.3906332Z {"topic":"tickers.ETH-28JUN24-5000-P","ts":1704067201349,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-P-5676340033-1704067201349","data":{"symbol":"ETH-28JUN24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2678.07263903","indexPrice":"2281.55","markPriceIv":"0.89","underlyingPrice":"2456.19062957","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79605611","gamma":"0.00018488","vega":"4.87664833","theta":"-1.2100124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3906545Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.3728","askPrice":"200","askSize":"0.36","askIv":"0.422","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"185.51513431","indexPrice":"42277.92","markPriceIv":"0.3936","underlyingPrice":"42280.80199745","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47320245","gamma":"0.00026384","vega":"5.08577844","theta":"-100.08063749","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:01.3906654Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1560","askSize":"16","askIv":"1.0246","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1485.52991536","indexPrice":"42277.92","markPriceIv":"0.6692","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95342486","gamma":"0.00003799","vega":"1.24504523","theta":"-41.65889209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3908516Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067201349","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31463.83262749","indexPrice":"42277.92","markPriceIv":"0.7353","underlyingPrice":"44193.06060346","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89998574","gamma":"0.00001098","vega":"38.15822498","theta":"-15.88055234","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3910029Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5988","askPrice":"40","askSize":"19.52","askIv":"0.6459","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"35.69843918","indexPrice":"42277.92","markPriceIv":"0.6265","underlyingPrice":"42280.80199745","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.09453912","gamma":"0.00007014","vega":"2.15182184","theta":"-67.39774153","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.3911666Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067201349","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"19.95","bidIv":"0.7707","askPrice":"60","askSize":"7.44","askIv":"0.8584","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.7971561","indexPrice":"42277.92","markPriceIv":"0.7976","underlyingPrice":"42724.38641677","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01671798","gamma":"0.00000693","vega":"3.12890385","theta":"-11.00994485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.3911781Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067201349,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067201349","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0971","askPrice":"20","askSize":"12.5","askIv":"1.2291","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.14504223","indexPrice":"42277.92","markPriceIv":"1.0826","underlyingPrice":"42280.80199745","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01804113","gamma":"0.00001069","vega":"0.56671478","theta":"-30.67443711","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:01.3996290Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067201359","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.393","askPrice":"145","askSize":"0.51","askIv":"0.4672","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"112.21490479","indexPrice":"42277.92","markPriceIv":"0.3978","underlyingPrice":"42280.80199745","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33572951","gamma":"0.00023913","vega":"4.65879764","theta":"-92.6619633","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:01.3996383Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067201359","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6228","askPrice":"20","askSize":"0.52","askIv":"0.7878","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"13.00522493","indexPrice":"42277.92","markPriceIv":"0.7266","underlyingPrice":"42280.80199745","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.03558808","gamma":"0.00002813","vega":"1.00086494","theta":"-36.35831734","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:01.4001029Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067201359","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.5","bidSize":"41.7","bidIv":"0.3913","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36191317","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485506","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:01.4001060Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067201359","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5305","askSize":"2.1","askIv":"1.0031","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2960.91091303","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21354516","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4001672Z {"topic":"tickers.ETH-28JUN24-7000-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-C-6073760696-1704067201359","data":{"symbol":"ETH-28JUN24-7000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.4592","askPrice":"5002.7","askSize":"0.2","askIv":"0","lastPrice":"146.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.6424343","indexPrice":"2281.55","markPriceIv":"1.0431","underlyingPrice":"2456.19062957","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"52276","delta":"0.14300374","gamma":"0.00012575","vega":"3.88752338","theta":"-1.13052713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4001705Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067201359","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"13.56","bidIv":"0.6258","askPrice":"1130","askSize":"3.11","askIv":"0.6361","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1093.92716689","indexPrice":"42277.92","markPriceIv":"0.6256","underlyingPrice":"42884.56833224","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30598548","gamma":"0.00005835","vega":"33.7139823","theta":"-57.51545208","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:01.4001714Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067201359","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8434","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"447.93693569","indexPrice":"42277.92","markPriceIv":"0.7902","underlyingPrice":"44193.06060346","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.0683214","gamma":"0.00000768","vega":"28.64967783","theta":"-12.81329138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4001720Z {"topic":"tickers.ETH-28JUN24-4000-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-C-6073760696-1704067201359","data":{"symbol":"ETH-28JUN24-4000-C","bidPrice":"22","bidSize":"1","bidIv":"0.4347","askPrice":"180.8","askSize":"0.1","askIv":"0.7976","lastPrice":"107.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"172.09631095","indexPrice":"2281.55","markPriceIv":"0.7825","underlyingPrice":"2456.19062957","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3965","delta":"0.2692796","gamma":"0.00024513","vega":"5.68496109","theta":"-1.24017611","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4005390Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201359","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"41.9","bidSize":"44.8","bidIv":"0.4941","askPrice":"47.9","askSize":"44.8","askIv":"0.5772","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4005756Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067201359","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.3","bidSize":"61.6","bidIv":"0.4612","askPrice":"20.9","askSize":"61.1","askIv":"0.5096","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.49354266","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41150606","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:01.4005765Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067201359","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"12.48","askIv":"1.2322","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.78261047","indexPrice":"42277.92","markPriceIv":"1.0465","underlyingPrice":"42280.80199745","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01059439","gamma":"0.00000699","vega":"0.35811823","theta":"-18.73778288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4006283Z {"topic":"tickers.ETH-28JUN24-5500-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-C-6073760696-1704067201359","data":{"symbol":"ETH-28JUN24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"235.8","askSize":"27.9","askIv":"1.1523","lastPrice":"27","highPrice24h":"0","lowPrice24h":"0","markPrice":"122.28424202","indexPrice":"2281.55","markPriceIv":"0.9346","underlyingPrice":"2456.19062957","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2140","delta":"0.183244","gamma":"0.00016492","vega":"4.56840272","theta":"-1.19036013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4006367Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067201359","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.3","bidSize":"70.2","bidIv":"0.6459","askPrice":"1.7","askSize":"23","askIv":"0.6876","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.32421352","indexPrice":"2281.55","markPriceIv":"0.6487","underlyingPrice":"2281.81595324","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06782236","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:01.4006486Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067201359","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43","bidSize":"86.3","bidIv":"0.6823","askPrice":"46.8","askSize":"89.3","askIv":"0.7103","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03036301","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27472385","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:01.4006856Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067201359","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.17796268","indexPrice":"42277.92","markPriceIv":"0.9347","underlyingPrice":"44193.06060346","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02603188","gamma":"0.00000298","vega":"13.14399392","theta":"-6.95389479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4007385Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067201359,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067201359","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"10","bidSize":"6.88","bidIv":"0.4376","askPrice":"40","askSize":"11.45","askIv":"0.6032","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.54174617","indexPrice":"42277.92","markPriceIv":"0.5516","underlyingPrice":"42280.80199745","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08828484","gamma":"0.00007572","vega":"2.04536521","theta":"-56.40821583","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:01.4008138Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067201359","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"34.1","bidSize":"25.7","bidIv":"0.5847","askPrice":"36.2","askSize":"71","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74397773","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35858364","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:01.4008306Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067201359","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.1","bidSize":"59.3","bidIv":"0.6503","askPrice":"112","askSize":"52.5","askIv":"0.6709","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.81328084","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41340353","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:01.4024762Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067201359","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.6","bidSize":"222.2","bidIv":"0.6787","askPrice":"51.7","askSize":"80.6","askIv":"0.7006","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.61957729","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30125402","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:01.4025006Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067201359","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.2","bidSize":"68.8","bidIv":"0.7159","askPrice":"5.7","askSize":"200","askIv":"0.7644","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84630808","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2290.99554921","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06255973","gamma":"0.00066824","vega":"0.3072275","theta":"-2.61555067","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:01.4025014Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067201359,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067201359","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.6","askSize":"200","askIv":"0.8281","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86738253","indexPrice":"2281.55","markPriceIv":"0.7539","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01774463","gamma":"0.00031734","vega":"0.07994282","theta":"-1.2914386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4080685Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1199","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1308.39142758","indexPrice":"42277.92","markPriceIv":"0.694","underlyingPrice":"42280.80199745","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93019891","gamma":"0.00005037","vega":"1.71178754","theta":"-59.39753064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4080825Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067201367","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"110","bidSize":"46.9","bidIv":"0.6636","askPrice":"114.3","askSize":"46.9","askIv":"0.6902","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.3864492","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53139821","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:01.4081201Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"12.44","askIv":"0.9628","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.80941674","indexPrice":"42277.92","markPriceIv":"0.8377","underlyingPrice":"42280.80199745","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.022302","gamma":"0.00001654","vega":"0.67836649","theta":"-28.410192","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:01.4081652Z {"topic":"tickers.ETH-28JUN24-6000-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-C-6185287863-1704067201367","data":{"symbol":"ETH-28JUN24-6000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.3986","askPrice":"200","askSize":"1","askIv":"1.1533","lastPrice":"63.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.81400398","indexPrice":"2281.55","markPriceIv":"0.9745","underlyingPrice":"2456.19062957","openInterest":"7","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"36443","delta":"0.16699467","gamma":"0.00014912","vega":"4.30703064","theta":"-1.17015415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4081799Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067201367","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.6","bidSize":"58.3","bidIv":"0.6689","askPrice":"82.6","askSize":"58.3","askIv":"0.6941","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.48745717","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42522992","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:01.4083019Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4134","askPrice":"75","askSize":"0.47","askIv":"0.4684","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.74299622","indexPrice":"42277.92","markPriceIv":"0.4381","underlyingPrice":"42280.80199745","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20412408","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:01.4084488Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067201367","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"1020","bidSize":"1","bidIv":"0.3343","askPrice":"1535","askSize":"1.69","askIv":"0.7735","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1209.12524881","indexPrice":"42277.92","markPriceIv":"0.5075","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70493264","gamma":"0.00020066","vega":"11.69315398","theta":"-127.16178856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4085961Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067201367","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.3","bidSize":"229.5","bidIv":"0.6679","askPrice":"92.3","askSize":"54.1","askIv":"0.6927","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.13503455","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45984596","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:01.4086000Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1872","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.7214336","indexPrice":"42277.92","markPriceIv":"1.1453","underlyingPrice":"42280.80199745","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.00778572","gamma":"0.00000488","vega":"0.27345737","theta":"-15.65838983","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:01.4086185Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5258","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"21.14788527","indexPrice":"42277.92","markPriceIv":"0.6108","underlyingPrice":"42280.80199745","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06287868","gamma":"0.00005278","vega":"1.57877999","theta":"-48.21151733","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:01.4086302Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067201367","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8465","askSize":"1.7","askIv":"0.7937","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6150.80999179","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43077208","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:01.4086430Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067201367","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"275","bidSize":"16","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6823","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"387.90447923","indexPrice":"42277.92","markPriceIv":"0.4322","underlyingPrice":"42280.80199745","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69736124","gamma":"0.00021074","vega":"4.46001836","theta":"-96.36100092","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:01.4087010Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067201367","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1430","bidSize":"4.28","bidIv":"0.5953","askPrice":"1585","askSize":"2.48","askIv":"0.6374","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.17145318","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39034845","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:01.4087165Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067201367,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067201367","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"2.59","askIv":"0.7101","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2343.56928047","indexPrice":"42277.92","markPriceIv":"0.5988","underlyingPrice":"43625.33469971","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38092016","gamma":"0.00003816","vega":"63.54144614","theta":"-35.66967523","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:01.4087236Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067201367","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155","bidSize":"58.1","bidIv":"0.6452","askPrice":"161.5","askSize":"58.1","askIv":"0.6637","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.77074935","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42302502","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4088274Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067201367","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"5.4","bidSize":"46.1","bidIv":"0.4502","askPrice":"6.7","askSize":"68.8","askIv":"0.5049","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87906956","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081096","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:01.4097269Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067201367","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.9","bidSize":"65.9","bidIv":"0.6591","askPrice":"96.9","askSize":"47.5","askIv":"0.6764","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.91210066","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37067878","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:01.4097368Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201367","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.2","bidSize":"61.5","bidIv":"0.4833","askPrice":"12.9","askSize":"90.8","askIv":"0.5196","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.97897239","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28335689","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.4097497Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201367,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201367","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.3","bidSize":"20","bidIv":"0.5368","askPrice":"12.9","askSize":"121.1","askIv":"0.587","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4304680Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067201390,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695260116-1704067201390","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"657.8","bidSize":"29.2","bidIv":"0.381","askPrice":"1029.8","askSize":"29","askIv":"0.8198","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.28489326","indexPrice":"2281.55","markPriceIv":"0.5771","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54549158","gamma":"0.00031852","vega":"8.5466805","theta":"-0.91218654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4305578Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067201390,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695260116-1704067201390","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5257","askPrice":"415","askSize":"14.88","askIv":"0.5423","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.4067384","indexPrice":"42277.92","markPriceIv":"0.5374","underlyingPrice":"42483.40362373","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26229518","gamma":"0.00013099","vega":"15.08270842","theta":"-93.51981636","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:01.4306012Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067201390,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260116-1704067201390","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.4","bidSize":"128.5","bidIv":"0.4762","askPrice":"8.2","askSize":"233.3","askIv":"0.5244","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.54514089","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19230277","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4514494Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067201412,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067201412","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"5.91","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1577.05564513","indexPrice":"42277.92","markPriceIv":"0.6025","underlyingPrice":"43625.33469971","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23741321","gamma":"0.00003077","vega":"51.53470749","theta":"-29.10471413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4522944Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067201412,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067201412","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"0.45","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1047.94618051","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63074693","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:01.4523057Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067201412,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067201412","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.6","bidSize":"341.8","bidIv":"0.6861","askPrice":"37.2","askSize":"331.9","askIv":"0.7171","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.96212524","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.2086414","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.4723788Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067201432,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067201432","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"242.4","bidSize":"32.4","bidIv":"0.41","askPrice":"611.4","askSize":"32.6","askIv":"0.8416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.90065376","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46551318","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4726717Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067201432,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079530550-1704067201432","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.4","bidSize":"46.7","bidIv":"0.552","askPrice":"7.5","askSize":"54.3","askIv":"0.6407","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.98818483","indexPrice":"2281.55","markPriceIv":"0.6","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11441149","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4726981Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067201432,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079530550-1704067201432","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.4","bidSize":"8.1","bidIv":"0.5988","askPrice":"23.8","askSize":"222.2","askIv":"0.6288","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.42759502","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25334967","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:01.4727004Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067201432,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079530550-1704067201432","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3003","askPrice":"7455","askSize":"1.5","askIv":"0.7995","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5443.1830236","indexPrice":"42277.92","markPriceIv":"0.6709","underlyingPrice":"46591.90977339","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38665727","gamma":"0.00001423","vega":"153.46438795","theta":"-19.04177995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4727348Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067201432,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079530550-1704067201432","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6099","askPrice":"2850","askSize":"1.85","askIv":"0.6254","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2762.96775843","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53469203","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:01.4728148Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067201432,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079530550-1704067201432","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"109","bidSize":"50.4","bidIv":"0.4097","askPrice":"545.8","askSize":"50.6","askIv":"0.9448","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.9526109","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45944687","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.4906966Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067201450,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067201450","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"995","bidSize":"1.7","bidIv":"0","askPrice":"5450","askSize":"1.5","askIv":"0.6566","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5026.98829753","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52881887","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:01.4920323Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067201450,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067201450","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"20.5","bidSize":"289.6","bidIv":"0.4944","askPrice":"24.6","askSize":"116.1","askIv":"0.5554","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.65240325","indexPrice":"2281.55","markPriceIv":"0.5267","underlyingPrice":"2286.33930863","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34400162","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:01.4920486Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067201450,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067201450","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.2","bidSize":"26.7","bidIv":"0.6499","askPrice":"9.6","askSize":"413.3","askIv":"0.6801","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.1064445","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2290.99554921","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10945814","gamma":"0.0011208","vega":"0.46772301","theta":"-3.61429285","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:01.5002585Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067201459,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067201459","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6475","askSize":"2.2","askIv":"0.7606","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3122.1222816","indexPrice":"42277.92","markPriceIv":"0.4902","underlyingPrice":"45541.08841112","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35287539","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5002771Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067201459,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067201459","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43","bidSize":"308.5","bidIv":"0.6823","askPrice":"46.8","askSize":"311.5","askIv":"0.7103","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03036301","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27472385","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:01.5003405Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201459,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201459","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"42","bidSize":"20","bidIv":"0.4955","askPrice":"47.9","askSize":"44.8","askIv":"0.5772","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5003457Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067201459,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067201459","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.7","bidSize":"63.1","bidIv":"0.5198","askPrice":"18.5","askSize":"46.7","askIv":"0.5822","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.26982889","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27181755","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:01.5080737Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067201467,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067201467","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.6","bidSize":"244.6","bidIv":"0.6689","askPrice":"82.6","askSize":"58.3","askIv":"0.6941","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.48745717","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42522992","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:01.5081086Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067201467,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067201467","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31.1","bidSize":"84.5","bidIv":"0.5131","askPrice":"34.6","askSize":"55","askIv":"0.5615","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.0095551","indexPrice":"2281.55","markPriceIv":"0.5258","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45196712","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5081100Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067201467,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067201467","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"110","bidSize":"200.5","bidIv":"0.6636","askPrice":"114.3","askSize":"46.9","askIv":"0.6902","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.3864492","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53139821","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:01.5082965Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201467,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201467","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.3","bidSize":"20","bidIv":"0.5368","askPrice":"12.8","askSize":"46.7","askIv":"0.5851","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5085674Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067201467,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067201467","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"10.22","bidIv":"0.6606","askPrice":"80","askSize":"8","askIv":"0.7002","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.3242647","indexPrice":"42277.92","markPriceIv":"0.6972","underlyingPrice":"42483.40362373","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05828974","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:01.5085694Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067201467,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067201467","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1430","bidSize":"15.39","bidIv":"0.5953","askPrice":"1585","askSize":"2.48","askIv":"0.6374","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.17145318","indexPrice":"42277.92","markPriceIv":"0.618","underlyingPrice":"42884.56833224","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39034845","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:01.5090237Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201467,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201467","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.3","bidSize":"233.3","bidIv":"0.4855","askPrice":"12.9","askSize":"90.8","askIv":"0.5196","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.97897239","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28335689","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:01.5304140Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201491,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260116-1704067201491","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.6","bidSize":"181.4","bidIv":"0.5129","askPrice":"12.5","askSize":"181.4","askIv":"0.5927","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5308796Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067201491,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260116-1704067201491","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.3","bidSize":"153.3","bidIv":"0.3769","askPrice":"9.5","askSize":"160.1","askIv":"0.4593","lastPrice":"7.4","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54595993","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"679837.43784908","volume24h":"298.2","totalVolume":"351","totalTurnover":"800644","delta":"-0.40514494","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.53164557"}}
2024-01-01T00:00:01.5531733Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067201513,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067201513","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.7","bidSize":"144.1","bidIv":"0.5066","askPrice":"17.6","askSize":"144.1","askIv":"0.5728","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3791101","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25575293","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5531787Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201513,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201513","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6706","askPrice":"109.1","askSize":"49","askIv":"0.6904","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.5533117Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067201513,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067201513","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1960","askSize":"0.79","askIv":"0.6804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1815.60082046","indexPrice":"42277.92","markPriceIv":"0.5391","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80167615","gamma":"0.00015248","vega":"9.43888391","theta":"-109.03753975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5537638Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067201513,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067201513","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"0.45","bidIv":"0","askPrice":"1460","askSize":"0.52","askIv":"0.8256","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1047.94618051","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63074693","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:01.5538233Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067201513,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067201513","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1825","askSize":"1","askIv":"0.6667","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1752.23731306","indexPrice":"42277.92","markPriceIv":"0.5442","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8767976","gamma":"0.00014639","vega":"5.2136405","theta":"-106.38016175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5541418Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201513,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201513","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4599","askPrice":"14.1","askSize":"51.6","askIv":"0.51","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.5723178Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067201532,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079530550-1704067201532","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6025","askSize":"1.9","askIv":"0.821","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4450.4525001","indexPrice":"42277.92","markPriceIv":"0.7148","underlyingPrice":"46591.90977339","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32045057","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5725529Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067201532,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079530550-1704067201532","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.5","bidSize":"233.3","bidIv":"0.4998","askPrice":"7.9","askSize":"73.9","askIv":"0.5377","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.42296601","indexPrice":"2281.55","markPriceIv":"0.5251","underlyingPrice":"2284.04113409","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18909981","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:01.5729194Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067201532,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079530550-1704067201532","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"120","bidSize":"11.11","bidIv":"0.612","askPrice":"140","askSize":"0.54","askIv":"0.637","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.24486888","indexPrice":"42277.92","markPriceIv":"0.6422","underlyingPrice":"42483.40362373","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10454455","gamma":"0.00006098","vega":"8.39064549","theta":"-62.1739166","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:01.5742244Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067201532,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067201532","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"21.9","bidSize":"60.5","bidIv":"0.5188","askPrice":"24.8","askSize":"69.8","askIv":"0.5613","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.90255499","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35506257","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5742410Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201532,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067201532","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.8","bidSize":"55.6","bidIv":"0.6768","askPrice":"73.6","askSize":"63.1","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.5748236Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067201532,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079530550-1704067201532","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"865","bidSize":"1","bidIv":"0.3613","askPrice":"1425","askSize":"1.88","askIv":"0.8047","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.04593236","indexPrice":"42277.92","markPriceIv":"0.5043","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65279416","gamma":"0.00021614","vega":"12.5145886","theta":"-135.22475151","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5903267Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067201550,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067201550","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"1.37","bidIv":"0","askPrice":"1335","askSize":"1.34","askIv":"0.6077","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1222.61423973","indexPrice":"42277.92","markPriceIv":"0.5166","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68089159","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.5907022Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067201550,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067201550","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62","bidSize":"288.9","bidIv":"0.6727","askPrice":"66.2","askSize":"288.9","askIv":"0.7013","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.95185511","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32745148","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:01.5995978Z {"topic":"tickers.BTC-3JAN24-41250-C","ts":1704067201559,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-C-6073760696-1704067201559","data":{"symbol":"BTC-3JAN24-41250-C","bidPrice":"1195","bidSize":"1","bidIv":"0.297","askPrice":"2180","askSize":"1.48","askIv":"1.1614","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1393.2424104","indexPrice":"42277.92","markPriceIv":"0.5123","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.75225524","gamma":"0.00018221","vega":"10.71643612","theta":"-117.62214828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6002411Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067201559,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067201559","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1115","bidSize":"1","bidIv":"0.3191","askPrice":"1360","askSize":"16","askIv":"0.6831","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1208.13272274","indexPrice":"42277.92","markPriceIv":"0.4847","underlyingPrice":"42331.45237903","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81544825","gamma":"0.00021495","vega":"6.81908117","theta":"-123.93129905","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6003305Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201559,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201559","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"42","bidSize":"20","bidIv":"0.4955","askPrice":"47.9","askSize":"201.6","askIv":"0.5772","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6007161Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067201559,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067201559","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.5","bidSize":"153.5","bidIv":"0.3913","askPrice":"17.1","askSize":"24.4","askIv":"0.4884","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36191317","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485506","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:01.6007188Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067201559,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067201559","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.4","bidSize":"204.7","bidIv":"0.463","askPrice":"20.9","askSize":"61.1","askIv":"0.5096","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.49354266","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41150606","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:01.6078555Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067201568,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067201568","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3755","askSize":"1.9","askIv":"0.8998","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.67875204","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20203668","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6078664Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067201568,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067201568","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"10","bidSize":"12.88","bidIv":"0.5707","askPrice":"30","askSize":"12.88","askIv":"0.6856","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.13703518","indexPrice":"42277.92","markPriceIv":"0.6683","underlyingPrice":"42331.45237903","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.03862471","gamma":"0.00004899","vega":"2.14286564","theta":"-53.70271708","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:01.6087146Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067201568,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067201568","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8430","askSize":"1.6","askIv":"0.7915","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6150.80999179","indexPrice":"42277.92","markPriceIv":"0.6483","underlyingPrice":"46591.90977339","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43077208","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:01.6087956Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067201568,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067201568","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"910","bidSize":"1","bidIv":"0.343","askPrice":"1165","askSize":"20.43","askIv":"0.6616","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.02325133","indexPrice":"42277.92","markPriceIv":"0.47","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76194099","gamma":"0.0002574","vega":"7.91843841","theta":"-139.55659036","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6314565Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067201591,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695260116-1704067201591","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.5343","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.15234493","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.64394409","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51464528","gamma":"0.00068046","vega":"3.58683126","theta":"-2.18980724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6317801Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067201591,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695260116-1704067201591","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"85","askSize":"20","askIv":"0.6274","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.93052026","indexPrice":"2281.55","markPriceIv":"0.546","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72818246","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6317826Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067201591,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260116-1704067201591","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"241.2","bidIv":"0.4697","askPrice":"33.6","askSize":"80.4","askIv":"0.5362","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.66378358","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44442741","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6526079Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067201612,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067201612","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1460","askSize":"0.52","askIv":"0.8256","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1047.94618051","indexPrice":"42277.92","markPriceIv":"0.5111","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63074693","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:01.6721683Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067201632,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079530550-1704067201632","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.8","bidSize":"32.4","bidIv":"0.4116","askPrice":"611.4","askSize":"32.6","askIv":"0.8416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.90065376","indexPrice":"2281.55","markPriceIv":"0.4563","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46551318","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6722123Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067201632,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079530550-1704067201632","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.644","askPrice":"1445","askSize":"2.33","askIv":"0.6627","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.93052898","indexPrice":"42277.92","markPriceIv":"0.6496","underlyingPrice":"42724.38641677","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42080764","gamma":"0.00007998","vega":"29.44063279","theta":"-84.36153297","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:01.6727984Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067201632,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079530550-1704067201632","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1340","bidSize":"1","bidIv":"0.283","askPrice":"1580","askSize":"16","askIv":"0.7256","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1426.47365593","indexPrice":"42277.92","markPriceIv":"0.502","underlyingPrice":"42331.45237903","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85736372","gamma":"0.00017552","vega":"5.76707835","theta":"-108.55960287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.6908953Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067201650,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067201650","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2660","bidSize":"6.04","bidIv":"0.5943","askPrice":"2720","askSize":"2.21","askIv":"0.6076","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2713.32806275","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46530798","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:01.7006216Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067201660,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067201660","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5270","askSize":"2","askIv":"1.0006","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2960.91091303","indexPrice":"42277.92","markPriceIv":"0.8224","underlyingPrice":"46591.90977339","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21354516","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7008339Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067201650,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067201650","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"995","bidSize":"1.7","bidIv":"0","askPrice":"5450","askSize":"3","askIv":"0.6566","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5026.98829753","indexPrice":"42277.92","markPriceIv":"0.593","underlyingPrice":"43625.33469971","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52881887","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:01.7009882Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067201660,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067201660","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"42","bidSize":"20","bidIv":"0.4955","askPrice":"47.8","askSize":"8.1","askIv":"0.5758","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.55","markPriceIv":"0.5233","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7010727Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067201660,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067201660","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"34.1","bidSize":"25.7","bidIv":"0.5847","askPrice":"36.2","askSize":"228.5","askIv":"0.6071","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74397773","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35858364","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:01.7011008Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067201660,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067201660","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.7","askSize":"209.3","askIv":"0.8294","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74191359","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.0204693","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:01.7082757Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067201668,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067201668","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6089","askPrice":"2160","askSize":"11.57","askIv":"0.6363","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.8195238","indexPrice":"42277.92","markPriceIv":"0.6137","underlyingPrice":"42884.56833224","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48610087","gamma":"0.00006761","vega":"38.31965336","theta":"-64.1294841","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:01.7083239Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067201668,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067201668","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"730.2","askSize":"50.9","askIv":"1.3638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.4040782","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49458258","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7088994Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067201668,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067201668","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"275","bidSize":"19.02","bidIv":"0","askPrice":"505","askSize":"0.55","askIv":"0.6823","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"387.90447923","indexPrice":"42277.92","markPriceIv":"0.4322","underlyingPrice":"42280.80199745","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69736124","gamma":"0.00021074","vega":"4.46001836","theta":"-96.36100092","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:01.7306237Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067201690,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695260116-1704067201690","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1315","bidSize":"2","bidIv":"0","askPrice":"5810","askSize":"1.9","askIv":"0.6639","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5346.25362509","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54775646","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7528137Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067201712,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067201712","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5214","askPrice":"775","askSize":"13.01","askIv":"0.5436","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.85592827","indexPrice":"42277.92","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41022853","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:01.7528217Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067201712,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067201712","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"200","askIv":"0.6427","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.19160094","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06884695","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:01.7723224Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067201731,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079530550-1704067201731","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"36","bidSize":"46","bidIv":"0.3821","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.8815684","indexPrice":"2281.55","markPriceIv":"1.0669","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47989528","gamma":"0.0001732","vega":"8.59174507","theta":"-1.69528012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7909033Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067201750,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067201750","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"973.4","bidSize":"36.2","bidIv":"0.3634","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.30549846","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54055314","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.7909676Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067201750,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067201750","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2660","bidSize":"6.04","bidIv":"0.5943","askPrice":"2710","askSize":"0.05","askIv":"0.6054","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2713.32806275","indexPrice":"42277.92","markPriceIv":"0.6062","underlyingPrice":"43049.63969568","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46530798","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:01.8077370Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067201767,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067201767","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3720","askSize":"1.8","askIv":"0.8965","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.67875204","indexPrice":"42277.92","markPriceIv":"0.7359","underlyingPrice":"45541.08841112","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20203668","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8313460Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067201791,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695260116-1704067201791","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.5343","askPrice":"324.2","askSize":"45.3","askIv":"0.7488","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.15234493","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.64394409","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51464528","gamma":"0.00068046","vega":"3.58683126","theta":"-2.18980724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8313516Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067201791,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695260116-1704067201791","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1145.6","bidSize":"27","bidIv":"0.3524","askPrice":"1656","askSize":"26.8","askIv":"1.0114","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.18627633","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53435741","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8527641Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067201812,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067201812","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"4.04","bidIv":"0.6784","askPrice":"30","askSize":"5.11","askIv":"0.7077","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.58943013","indexPrice":"42277.92","markPriceIv":"0.694","underlyingPrice":"42280.80199745","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.0698011","gamma":"0.00005037","vega":"1.71178754","theta":"-59.39753064","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:01.8527817Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201812,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201812","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"105.9","bidSize":"53.4","bidIv":"0.6706","askPrice":"109","askSize":"33.3","askIv":"0.6898","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.8527928Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067201812,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067201812","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"322.7","askSize":"120.1","askIv":"2.6875","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.23843021","indexPrice":"2281.55","markPriceIv":"1.4778","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99813894","gamma":"0.00001943","vega":"0.00409507","theta":"-0.30258035","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8531175Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201812,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201812","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.7","bidSize":"82","bidIv":"0.4599","askPrice":"14","askSize":"224.5","askIv":"0.5079","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.8718145Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067201831,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079530550-1704067201831","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6369","askPrice":"2350","askSize":"8","askIv":"0.6607","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2299.32617835","indexPrice":"42277.92","markPriceIv":"0.6436","underlyingPrice":"42724.38641677","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.5821891","gamma":"0.00008059","vega":"29.39468492","theta":"-83.45599653","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:01.8718677Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067201831,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079530550-1704067201831","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5743","askPrice":"295","askSize":"10.16","askIv":"0.598","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.85954294","indexPrice":"42277.92","markPriceIv":"0.5902","underlyingPrice":"42483.40362373","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19410857","gamma":"0.00010065","vega":"12.72691585","theta":"-86.66033716","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:01.8718694Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079530550-1704067201831","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"230","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.2844","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.37088916","indexPrice":"2281.55","markPriceIv":"0.7658","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99084069","gamma":"0.00023351","vega":"0.03407374","theta":"-0.97840246","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8724418Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079530550-1704067201831","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"177.3","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0239","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.92211962","indexPrice":"2281.55","markPriceIv":"1.0611","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99541569","gamma":"0.00006097","vega":"0.00922818","theta":"-0.48956824","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:01.8724556Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079530550-1704067201831","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.9","bidSize":"38.8","bidIv":"0.6774","askPrice":"73.6","askSize":"63.1","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.8724561Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079530550-1704067201831","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"244.3","bidSize":"188","bidIv":"0.6028","askPrice":"263.7","askSize":"191","askIv":"0.6947","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.08454315","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.7035115","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8724565Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079530550-1704067201831","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22","bidSize":"43.1","bidIv":"0.5203","askPrice":"24.8","askSize":"69.8","askIv":"0.5613","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.90255499","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35506257","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8724821Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067201831,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079530550-1704067201831","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"54","bidSize":"85.7","bidIv":"0.6533","askPrice":"62.8","askSize":"85.5","askIv":"0.7032","lastPrice":"53.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.30379106","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"16.5","turnover24h":"37540.96178538","volume24h":"16.1","totalVolume":"19","totalTurnover":"43229","delta":"0.28669298","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"-0.05178572"}}
2024-01-01T00:00:01.8911439Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067201850","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5362","askPrice":"138.5","askSize":"194.8","askIv":"0.6976","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.43204581","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74665034","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8914759Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067201850","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7145","askPrice":"1294.5","askSize":"120.4","askIv":"1.0268","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.39029108","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96364859","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8915275Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067201850","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"714.5","askSize":"120.1","askIv":"1.3703","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.61508507","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.9923213","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8915492Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067201850,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067201850","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"525","bidSize":"9.79","bidIv":"0.4258","askPrice":"570","askSize":"9.36","askIv":"0.4703","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"552.97169527","indexPrice":"42277.92","markPriceIv":"0.4536","underlyingPrice":"42331.45237903","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.55221413","gamma":"0.00034086","vega":"10.11936285","theta":"-172.10978205","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:01.8915499Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067201850,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067201850","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"3.18","bidIv":"0.5979","askPrice":"1420","askSize":"3.34","askIv":"0.6133","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.14912194","indexPrice":"42277.92","markPriceIv":"0.6103","underlyingPrice":"43049.63969568","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29550413","gamma":"0.00004989","vega":"39.16274126","theta":"-47.17211082","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:01.8918439Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067201850","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"372.7","askSize":"120","askIv":"2.9892","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.22133701","indexPrice":"2281.55","markPriceIv":"1.6184","underlyingPrice":"2281.81595324","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99879419","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8920234Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067201850","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5232","askPrice":"119.1","askSize":"225.4","askIv":"0.6819","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.88874967","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69761971","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8920326Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067201850","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6496","askPrice":"516.2","askSize":"124.4","askIv":"0.9006","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.5429887","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91367557","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.8920332Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067201850,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067201850","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6736","askPrice":"34.6","askSize":"123.5","askIv":"0.7203","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.32357324","indexPrice":"2281.55","markPriceIv":"0.7104","underlyingPrice":"2314.04374446","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15968385","gamma":"0.00065963","vega":"1.26022146","theta":"-2.44137672","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:01.8935833Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067201850,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067201850","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4998","askPrice":"210","askSize":"5.36","askIv":"0.5207","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"207.58813354","indexPrice":"42277.92","markPriceIv":"0.5183","underlyingPrice":"42382.1027606","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20588056","gamma":"0.0001622","vega":"9.65248592","theta":"-107.20078946","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:01.9006024Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067201860,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067201860","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"79.3","bidSize":"65.2","bidIv":"0.6423","askPrice":"88.1","askSize":"64.2","askIv":"0.6869","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.66210471","indexPrice":"2281.55","markPriceIv":"0.6646","underlyingPrice":"2314.04374446","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37871044","gamma":"0.00110365","vega":"1.9726038","theta":"-3.57508436","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:01.9008822Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067201860,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067201860","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6391","askPrice":"1860","askSize":"9.8","askIv":"0.6624","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.89488682","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50010451","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:01.9009002Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067201860,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067201860","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6333","askPrice":"820","askSize":"8.5","askIv":"0.6455","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.99685333","indexPrice":"42277.92","markPriceIv":"0.6441","underlyingPrice":"43049.63969568","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.21263849","gamma":"0.00003975","vega":"32.92619744","theta":"-41.85215626","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:01.9009828Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067201860,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067201860","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"12.88","bidIv":"0.5339","askPrice":"795","askSize":"0.05","askIv":"0.5559","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"763.90774858","indexPrice":"42277.92","markPriceIv":"0.5389","underlyingPrice":"42483.40362373","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42995677","gamma":"0.00015746","vega":"18.18151164","theta":"-113.05339422","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:01.9010108Z {"topic":"tickers.ETH-5JAN24-1800-C","ts":1704067201860,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-C-6073760696-1704067201860","data":{"symbol":"ETH-5JAN24-1800-C","bidPrice":"486.9","bidSize":"120.1","bidIv":"0","askPrice":"497.1","askSize":"8.6","askIv":"1.3411","lastPrice":"462.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"491.78449312","indexPrice":"2281.55","markPriceIv":"0.9641","underlyingPrice":"2290.99554921","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5576","delta":"0.99058069","gamma":"0.00010511","vega":"0.06314225","theta":"-0.70238419","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9079698Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067201867,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067201867","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"500","bidSize":"18.04","bidIv":"0.4492","askPrice":"550","askSize":"18.04","askIv":"0.4984","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"500.94255722","indexPrice":"42277.92","markPriceIv":"0.4503","underlyingPrice":"42331.45237903","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53362582","gamma":"0.00034512","vega":"10.1706317","theta":"-171.7102057","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:01.9079772Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067201867,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067201867","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"14.26","bidIv":"0.6306","askPrice":"910","askSize":"3.66","askIv":"0.6419","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.02738861","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25756566","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:01.9080592Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067201867,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067201867","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.4","bidSize":"50.7","bidIv":"0.3168","askPrice":"730.2","askSize":"50.9","askIv":"1.3638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.4040782","indexPrice":"2281.55","markPriceIv":"1.2174","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49458258","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9086498Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067201867,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067201867","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"6.91","bidIv":"0.6562","askPrice":"415","askSize":"13.12","askIv":"0.6768","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.0946913","indexPrice":"42277.92","markPriceIv":"0.6791","underlyingPrice":"43049.63969568","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11952673","gamma":"0.00002591","vega":"22.62438856","theta":"-30.32235292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9087124Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067201867,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067201867","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"174.2","bidSize":"20","bidIv":"0.3887","askPrice":"355.2","askSize":"46.9","askIv":"0.7786","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.4839758","indexPrice":"2281.55","markPriceIv":"0.5999","underlyingPrice":"2383.73087678","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.54953417","gamma":"0.00056281","vega":"4.64213898","theta":"-1.57607182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9087235Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067201867,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067201867","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.2","bidSize":"58.1","bidIv":"0.6458","askPrice":"161.5","askSize":"58.1","askIv":"0.6637","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.77074935","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42302502","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9092425Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067201867,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067201867","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"65.5","bidSize":"74.6","bidIv":"0.6475","askPrice":"74.4","askSize":"74.4","askIv":"0.6948","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.8046381","indexPrice":"2281.55","markPriceIv":"0.6706","underlyingPrice":"2314.04374446","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33025454","gamma":"0.00104175","vega":"1.87874059","theta":"-3.43566665","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:01.9092900Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201867,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201867","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10","bidSize":"121.1","bidIv":"0.5308","askPrice":"12.7","askSize":"121.1","askIv":"0.5832","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9302480Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067201890,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695260116-1704067201890","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6412","askPrice":"242.4","askSize":"229.1","askIv":"0.684","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.08222601","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58659648","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9302914Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067201890,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260116-1704067201890","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.636","askPrice":"209.9","askSize":"237.6","askIv":"0.6797","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.33378599","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.54086255","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9305209Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067201890,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695260116-1704067201890","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.685","askPrice":"708.6","askSize":"123.6","askIv":"0.8787","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.52329937","indexPrice":"2281.55","markPriceIv":"0.7754","underlyingPrice":"2314.04374446","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92029829","gamma":"0.00036866","vega":"0.76883135","theta":"-1.62583067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9305453Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067201890,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695260116-1704067201890","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1350","bidSize":"2","bidIv":"0","askPrice":"5765","askSize":"2","askIv":"0.6571","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5346.25362509","indexPrice":"42277.92","markPriceIv":"0.5939","underlyingPrice":"43625.33469971","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54775646","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9305877Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067201890,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695260116-1704067201890","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"290","bidSize":"8.38","bidIv":"0.4286","askPrice":"335","askSize":"12.48","askIv":"0.4748","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"312.71507488","indexPrice":"42277.92","markPriceIv":"0.4521","underlyingPrice":"42331.45237903","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38155806","gamma":"0.00032965","vega":"9.7536988","theta":"-165.3330823","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:01.9306041Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067201890,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695260116-1704067201890","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1730","bidSize":"6.58","bidIv":"0.5958","askPrice":"1795","askSize":"1.8","askIv":"0.6113","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1777.01104853","indexPrice":"42277.92","markPriceIv":"0.6071","underlyingPrice":"43049.63969568","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.35012559","gamma":"0.00005381","vega":"42.01415922","theta":"-50.33963408","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:01.9306162Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067201890,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695260116-1704067201890","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5216","askPrice":"570","askSize":"14.21","askIv":"0.5394","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.09895166","indexPrice":"42277.92","markPriceIv":"0.5319","underlyingPrice":"42483.40362373","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33245874","gamma":"0.00014755","vega":"16.8133981","theta":"-103.17516417","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:01.9311596Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201890,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260116-1704067201890","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"134.7","bidIv":"0.515","askPrice":"12.3","askSize":"134.7","askIv":"0.5888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9324476Z {"topic":"tickers.ETH-5JAN24-2425-P","ts":1704067201890,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-P-5695260116-1704067201890","data":{"symbol":"ETH-5JAN24-2425-P","bidPrice":"142.6","bidSize":"186.4","bidIv":"0.4785","askPrice":"159","askSize":"170.3","askIv":"0.7157","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"152.11852995","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2290.99554921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78846084","gamma":"0.00185606","vega":"0.72251092","theta":"-5.20799102","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9530613Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067201912","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"40.2","bidSize":"164.3","bidIv":"0.6716","askPrice":"44.2","askSize":"164.3","askIv":"0.6934","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.01869311","indexPrice":"2281.55","markPriceIv":"0.6871","underlyingPrice":"2353.64394409","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12457211","gamma":"0.00033223","vega":"1.84761428","theta":"-1.19008721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9530911Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067201912","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.8","bidSize":"179.6","bidIv":"0.8142","askPrice":"5.7","askSize":"179.6","askIv":"0.9072","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98196849","indexPrice":"2281.55","markPriceIv":"0.8574","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01322945","gamma":"0.00004406","vega":"0.30576284","theta":"-0.24575657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9531201Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067201912","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5684","askPrice":"2.4","askSize":"135.4","askIv":"0.6542","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.66813497","indexPrice":"2281.55","markPriceIv":"0.6059","underlyingPrice":"2284.04113409","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04747153","gamma":"0.00118301","vega":"0.13659032","theta":"-3.10339739","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:01.9531676Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.6","bidSize":"179.6","bidIv":"0.8466","askPrice":"3.8","askSize":"179.6","askIv":"0.9588","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46838677","indexPrice":"2281.55","markPriceIv":"0.8987","underlyingPrice":"2322.73105483","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01201153","gamma":"0.00005685","vega":"0.19128675","theta":"-0.33928215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9531817Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067201912","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6622","askPrice":"156.8","askSize":"287.2","askIv":"0.7219","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.25392434","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57477009","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:01.9531927Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.8","bidSize":"172.4","bidIv":"0.7057","askPrice":"17.5","askSize":"172.4","askIv":"0.7367","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.6242594","indexPrice":"2281.55","markPriceIv":"0.727","underlyingPrice":"2322.73105483","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07679132","gamma":"0.00032399","vega":"0.88192429","theta":"-1.2653865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9532170Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"18","bidSize":"81.1","bidIv":"0.6042","askPrice":"19.2","askSize":"57.7","askIv":"0.6209","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.91534347","indexPrice":"2281.55","markPriceIv":"0.6171","underlyingPrice":"2290.99554921","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.21000008","gamma":"0.00187108","vega":"0.71942296","theta":"-5.12212715","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9532328Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"3.1","bidSize":"206.4","bidIv":"0.7321","askPrice":"4.5","askSize":"200","askIv":"0.7897","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70093921","indexPrice":"2281.55","markPriceIv":"0.7584","underlyingPrice":"2290.99554921","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596763","gamma":"0.00050936","vega":"0.24069452","theta":"-2.1061286","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:01.9532542Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067201912,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067201912","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"290","bidSize":"2.58","bidIv":"0.4755","askPrice":"360","askSize":"3.58","askIv":"0.5354","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.02248821","indexPrice":"42277.92","markPriceIv":"0.5075","underlyingPrice":"42382.1027606","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29506737","gamma":"0.00020066","vega":"11.69315398","theta":"-127.16178856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9533498Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067201912","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"270.7","askSize":"120.1","askIv":"1.1905","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.37217527","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9887871","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9533662Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067201912","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.9","bidSize":"121","bidIv":"0.6449","askPrice":"234.2","askSize":"121","askIv":"0.6598","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.14863191","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44821003","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9533668Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6327","askPrice":"277.4","askSize":"216.4","askIv":"0.6903","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.18104583","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62932123","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:01.9534020Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"5.1","bidSize":"203","bidIv":"0.6927","askPrice":"6.6","askSize":"200","askIv":"0.7368","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73702861","indexPrice":"2281.55","markPriceIv":"0.7122","underlyingPrice":"2290.99554921","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07062663","gamma":"0.00076046","vega":"0.33747125","theta":"-2.77314003","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:01.9534336Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.9","bidSize":"162.6","bidIv":"0.5799","askPrice":"32.3","askSize":"162.6","askIv":"0.607","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.08042236","indexPrice":"2281.55","markPriceIv":"0.5934","underlyingPrice":"2290.99554921","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31403974","gamma":"0.00239522","vega":"0.88560388","theta":"-6.06326499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9534743Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067201912","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.7","bidSize":"298.7","bidIv":"0.687","askPrice":"36.9","askSize":"88.2","askIv":"0.7146","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.96212524","indexPrice":"2281.55","markPriceIv":"0.7067","underlyingPrice":"2305.23353283","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.2086414","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:01.9534920Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"65","bidSize":"141.6","bidIv":"0.6507","askPrice":"68.6","askSize":"141.6","askIv":"0.6692","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.62159782","indexPrice":"2281.55","markPriceIv":"0.6592","underlyingPrice":"2322.73105483","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25226908","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:01.9535053Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.9","bidSize":"208.2","bidIv":"0.773","askPrice":"3.1","askSize":"200","askIv":"0.8428","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44269485","indexPrice":"2281.55","markPriceIv":"0.8072","underlyingPrice":"2290.99554921","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029887","gamma":"0.00034049","vega":"0.17125134","theta":"-1.59491389","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:01.9535248Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067201912","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.638","askPrice":"134.2","askSize":"55","askIv":"0.6847","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.68752814","indexPrice":"2281.55","markPriceIv":"0.658","underlyingPrice":"2314.04374446","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45421796","gamma":"0.00116144","vega":"2.05533883","theta":"-3.68816572","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:01.9535616Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067201912","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.9","askSize":"204.4","askIv":"0.634","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.19160094","indexPrice":"2281.55","markPriceIv":"0.5654","underlyingPrice":"2281.81595324","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06884695","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:01.9535761Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"32","bidSize":"122.8","bidIv":"0.6717","askPrice":"35.1","askSize":"160.7","askIv":"0.694","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.85311814","indexPrice":"2281.55","markPriceIv":"0.6852","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14473834","gamma":"0.00054296","vega":"1.39302137","theta":"-1.88377918","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:01.9535828Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067201912","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"106.3","bidSize":"150.4","bidIv":"0.6731","askPrice":"109","askSize":"33.3","askIv":"0.6898","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:01.9535925Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067201912","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5565","askPrice":"1.3","askSize":"208.6","askIv":"0.7697","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61741867","indexPrice":"2281.55","markPriceIv":"0.6654","underlyingPrice":"2281.81595324","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03391208","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:01.9536050Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120.5","bidSize":"124.3","bidIv":"0.6422","askPrice":"124.5","askSize":"124.3","askIv":"0.6592","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.35738061","indexPrice":"2281.55","markPriceIv":"0.6502","underlyingPrice":"2322.73105483","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39305145","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:01.9536412Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067201912","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.8","bidSize":"97.4","bidIv":"0.5084","askPrice":"17.4","askSize":"97.4","askIv":"0.5695","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3791101","indexPrice":"2281.55","markPriceIv":"0.5356","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25575293","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9536419Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067201912","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"126.7","askSize":"14.7","askIv":"0.9969","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.22941255","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79520461","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9536511Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067201912","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"209.6","bidIv":"0.8887","askPrice":"3","askSize":"209.6","askIv":"1.0379","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.6418576","indexPrice":"2281.55","markPriceIv":"0.9493","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169977","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9536649Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.4","bidSize":"155.7","bidIv":"0.573","askPrice":"40.8","askSize":"206.6","askIv":"0.5984","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.63580213","indexPrice":"2281.55","markPriceIv":"0.5862","underlyingPrice":"2290.99554921","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37650932","gamma":"0.00259496","vega":"0.94775959","theta":"-6.40972572","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:01.9536676Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"210","askIv":"1.9066","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06579231","indexPrice":"2281.55","markPriceIv":"1.4415","underlyingPrice":"2290.99554921","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065352","gamma":"0.00000633","vega":"0.00568209","theta":"-0.09450373","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9536682Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067201912","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"134.3","bidSize":"148.1","bidIv":"0.6755","askPrice":"138.2","askSize":"148.1","askIv":"0.6997","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.90150172","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54015405","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:01.9536775Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067201912","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.7","bidSize":"177.4","bidIv":"0.7535","askPrice":"9.2","askSize":"177.4","askIv":"0.8026","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.09740899","indexPrice":"2281.55","markPriceIv":"0.7821","underlyingPrice":"2322.73105483","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03896374","gamma":"0.00017627","vega":"0.51617955","theta":"-0.79671358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9536829Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067201912","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"153.5","bidSize":"72.1","bidIv":"0.6409","askPrice":"159.2","askSize":"128.6","askIv":"0.6581","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.17303068","indexPrice":"2281.55","markPriceIv":"0.6491","underlyingPrice":"2353.64394409","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.3459965","gamma":"0.00063166","vega":"3.31837473","theta":"-2.01909951","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:01.9536921Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067201912","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.9","bidSize":"164.6","bidIv":"0.4641","askPrice":"14","askSize":"224.5","askIv":"0.5079","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.55","markPriceIv":"0.4873","underlyingPrice":"2284.04113409","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:01.9537026Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067201912,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067201912","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"515.7","askSize":"120.1","askIv":"1.1281","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.52443041","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98035771","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9730480Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079649907-1704067201931","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.7","bidSize":"177","bidIv":"0.8826","askPrice":"10.2","askSize":"177","askIv":"0.9274","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12134591","indexPrice":"2281.55","markPriceIv":"0.8711","underlyingPrice":"2322.73105483","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03635142","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9731300Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079649907-1704067201931","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"29.9","bidSize":"179.6","bidIv":"0.6964","askPrice":"33.2","askSize":"179.6","askIv":"0.725","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.76161897","indexPrice":"2281.55","markPriceIv":"0.7127","underlyingPrice":"2305.23353283","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20655177","gamma":"0.00098585","vega":"1.1593134","theta":"-3.64510289","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:01.9731322Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.7","bidSize":"146.5","bidIv":"0.5678","askPrice":"67.1","askSize":"42.3","askIv":"0.5921","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.13186141","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55651741","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:01.9736002Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079649907-1704067201931","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.8","askIv":"0.9393","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.50300986","indexPrice":"2281.55","markPriceIv":"0.8359","underlyingPrice":"2281.81595324","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.02348794","gamma":"0.00032074","vega":"0.03824356","theta":"-1.59832436","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:01.9736617Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079649907-1704067201931","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4754","askPrice":"32.6","askSize":"145.7","askIv":"0.5066","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.07577982","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56023344","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:01.9736968Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"165.5","askIv":"1.0851","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61063428","indexPrice":"2281.55","markPriceIv":"0.9986","underlyingPrice":"2290.99554921","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.00767871","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9737094Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079649907-1704067201931","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.652","askPrice":"2","askSize":"90.9","askIv":"0.6981","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.43973527","indexPrice":"2281.55","markPriceIv":"0.6555","underlyingPrice":"2284.04113409","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0399893","gamma":"0.0009522","vega":"0.11893389","theta":"-2.92328595","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:01.9737256Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079649907-1704067201931","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"24.2","bidSize":"169.7","bidIv":"0.7426","askPrice":"28","askSize":"169.7","askIv":"0.7681","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.59205503","indexPrice":"2281.55","markPriceIv":"0.7522","underlyingPrice":"2353.64394409","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09105827","gamma":"0.00024206","vega":"1.4737493","theta":"-1.03924179","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:01.9737391Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079649907-1704067201931","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.8","bidSize":"126.8","bidIv":"0.6534","askPrice":"132.9","askSize":"65.3","askIv":"0.6684","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.83277392","indexPrice":"2281.55","markPriceIv":"0.6624","underlyingPrice":"2353.64394409","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36625824","gamma":"0.00063145","vega":"3.38561815","theta":"-2.10243849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9737585Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.2","bidSize":"194.1","bidIv":"0.6564","askPrice":"11","askSize":"194.1","askIv":"0.6915","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89207223","indexPrice":"2281.55","markPriceIv":"0.6703","underlyingPrice":"2290.99554921","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12323543","gamma":"0.00121821","vega":"0.50877609","theta":"-3.93464436","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:01.9741031Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079649907-1704067201931","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218.4","askIv":"2.2436","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.03729025","indexPrice":"2281.55","markPriceIv":"1.6184","underlyingPrice":"2281.81595324","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00120582","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:01.9741170Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079649907-1704067201931","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"54","bidSize":"85.7","bidIv":"0.6533","askPrice":"62.8","askSize":"85.5","askIv":"0.7032","lastPrice":"54.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.30379106","indexPrice":"2281.55","markPriceIv":"0.678","underlyingPrice":"2314.04374446","openInterest":"16.5","turnover24h":"37772.36615982","volume24h":"16.2","totalVolume":"19","totalTurnover":"43460","delta":"0.28669298","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"-0.03392858"}}
2024-01-01T00:00:01.9741572Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.2","bidSize":"150.1","bidIv":"0.5672","askPrice":"54.8","askSize":"150.1","askIv":"0.5933","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.68461872","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2290.99554921","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.4879816","gamma":"0.00274415","vega":"0.99540821","theta":"-6.68602063","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:01.9741828Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079649907-1704067201931","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"39","bidSize":"153.6","bidIv":"0.7056","askPrice":"42.3","askSize":"227.9","askIv":"0.7258","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.02406639","indexPrice":"2281.55","markPriceIv":"0.7182","underlyingPrice":"2322.73105483","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18587578","gamma":"0.00060924","vega":"1.63820513","theta":"-2.32185335","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:01.9742336Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079649907-1704067201931","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"145.3","bidSize":"37.2","bidIv":"0.6465","askPrice":"149.3","askSize":"120.1","askIv":"0.6629","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.90583959","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50725752","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:01.9745745Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079649907-1704067201931","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218","askIv":"1.4771","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.13621004","indexPrice":"2281.55","markPriceIv":"1.1755","underlyingPrice":"2281.81595324","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.00533875","gamma":"0.00006304","vega":"0.01056971","theta":"-0.62120353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9745994Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079649907-1704067201931","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.5","bidSize":"200.7","bidIv":"0.7502","askPrice":"13.1","askSize":"200.7","askIv":"0.7909","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77652153","indexPrice":"2281.55","markPriceIv":"0.7708","underlyingPrice":"2305.23353283","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08632443","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9746009Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.8","bidSize":"164.1","bidIv":"0.5881","askPrice":"29.1","askSize":"164.1","askIv":"0.6145","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88429888","indexPrice":"2281.55","markPriceIv":"0.6006","underlyingPrice":"2290.99554921","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.3023803","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9766117Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079649907-1704067201931","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"65.4","bidSize":"147.8","bidIv":"0.682","askPrice":"70","askSize":"147.8","askIv":"0.6995","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.11488436","indexPrice":"2281.55","markPriceIv":"0.6924","underlyingPrice":"2353.64394409","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21638373","gamma":"0.00047081","vega":"2.63860617","theta":"-1.71275363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9766224Z {"topic":"tickers.ETH-23FEB24-2400-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-C-6079649907-1704067201931","data":{"symbol":"ETH-23FEB24-2400-C","bidPrice":"208.4","bidSize":"47.8","bidIv":"0.6384","askPrice":"213.6","askSize":"26","askIv":"0.6529","lastPrice":"230","highPrice24h":"230","lowPrice24h":"217.9","markPrice":"212.37309178","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.64394409","openInterest":"168.1","turnover24h":"76460.55817289","volume24h":"32.1","totalVolume":"247","totalTurnover":"592787","delta":"0.5181828","gamma":"0.00068196","vega":"3.58552141","theta":"-2.18340059","predictedDeliveryPrice":"0","change24h":"0.00877193"}}
2024-01-01T00:00:01.9766320Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079649907-1704067201931","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.025","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.2449181","indexPrice":"2281.55","markPriceIv":"0.8544","underlyingPrice":"2284.04113409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00650487","gamma":"0.00015487","vega":"0.02521258","theta":"-0.8077248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9766441Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.5","bidSize":"227.7","bidIv":"0.6001","askPrice":"23.5","askSize":"101.8","askIv":"0.6251","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.42759502","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25334967","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:01.9766741Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079649907-1704067201931","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.9","bidSize":"79.6","bidIv":"0.6718","askPrice":"72.4","askSize":"135.3","askIv":"0.6884","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.13156747","indexPrice":"2281.55","markPriceIv":"0.6825","underlyingPrice":"2322.73105483","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29553642","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9775259Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079649907-1704067201931","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.9","bidSize":"38.8","bidIv":"0.6774","askPrice":"73.6","askSize":"217.6","askIv":"0.6947","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.55","markPriceIv":"0.6831","underlyingPrice":"2305.23353283","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:01.9775522Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067201931,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079649907-1704067201931","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.2","bidSize":"200.3","bidIv":"0.6871","askPrice":"7.8","askSize":"200","askIv":"0.7272","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83412974","indexPrice":"2281.55","markPriceIv":"0.7036","underlyingPrice":"2290.99554921","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08710688","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:01.9901671Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067201949,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067201949","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1222.61423973","indexPrice":"42277.92","markPriceIv":"0.5166","underlyingPrice":"42382.1027606","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68089159","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9901884Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067201949","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"67.6","askSize":"24.7","askIv":"0.6213","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.56324636","indexPrice":"2281.55","markPriceIv":"0.5337","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64493743","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9902013Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"3.1","bidSize":"151.5","bidIv":"0.8162","askPrice":"5.2","askSize":"83.9","askIv":"0.8879","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.96088443","indexPrice":"2281.55","markPriceIv":"0.8485","underlyingPrice":"2322.73105483","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931998","gamma":"0.00009056","vega":"0.28770726","theta":"-0.48179924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9904370Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067201949","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.4","bidSize":"196.6","bidIv":"0.6543","askPrice":"9.6","askSize":"413.3","askIv":"0.6801","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.1064445","indexPrice":"2281.55","markPriceIv":"0.6698","underlyingPrice":"2290.99554921","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10945814","gamma":"0.0011208","vega":"0.46772301","theta":"-3.61429285","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:01.9904557Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067201949","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.5","bidSize":"200.3","bidIv":"0.6722","askPrice":"8","askSize":"200","askIv":"0.7098","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.20688897","indexPrice":"2281.55","markPriceIv":"0.6904","underlyingPrice":"2290.99554921","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.08786516","gamma":"0.0009256","vega":"0.39818753","theta":"-3.17196709","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:01.9904631Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"19.3","bidSize":"139.2","bidIv":"0.6936","askPrice":"22","askSize":"169.4","askIv":"0.7199","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.11147805","indexPrice":"2281.55","markPriceIv":"0.7115","underlyingPrice":"2322.73105483","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09546751","gamma":"0.00038965","vega":"1.03801242","theta":"-1.45752886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9904696Z {"topic":"tickers.ETH-23FEB24-2400-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-P-5676340033-1704067201949","data":{"symbol":"ETH-23FEB24-2400-P","bidPrice":"257.8","bidSize":"119.9","bidIv":"0.6469","askPrice":"263.2","askSize":"119.9","askIv":"0.662","lastPrice":"251.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"258.72914769","indexPrice":"2281.55","markPriceIv":"0.6496","underlyingPrice":"2353.64394409","openInterest":"193.5","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"535240","delta":"-0.48181721","gamma":"0.00068196","vega":"3.58552141","theta":"-2.18340059","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9904708Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"41.1","bidSize":"86.1","bidIv":"0.6647","askPrice":"44.2","askSize":"56.1","askIv":"0.6843","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.65564546","indexPrice":"2281.55","markPriceIv":"0.6747","underlyingPrice":"2322.73105483","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.176035","gamma":"0.00062678","vega":"1.58329914","theta":"-2.10812356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9904971Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80.5","bidSize":"134.9","bidIv":"0.6454","askPrice":"84.3","askSize":"134.9","askIv":"0.6634","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.35348832","indexPrice":"2281.55","markPriceIv":"0.6543","underlyingPrice":"2322.73105483","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29648851","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:01.9904982Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067201949","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"83","bidSize":"111.7","bidIv":"0.6512","askPrice":"86.3","askSize":"0.1","askIv":"0.6636","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.53990939","indexPrice":"2281.55","markPriceIv":"0.6608","underlyingPrice":"2353.64394409","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22038799","gamma":"0.00049855","vega":"2.66662218","theta":"-1.65195896","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:01.9904992Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.4","askSize":"179.9","askIv":"1.1376","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96337437","indexPrice":"2281.55","markPriceIv":"1.0136","underlyingPrice":"2322.73105483","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00457075","gamma":"0.00002152","vega":"0.08167681","theta":"-0.16339512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9905003Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067201949","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.7","bidSize":"143.4","bidIv":"0.508","askPrice":"4.7","askSize":"20","askIv":"0.5451","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.43520212","indexPrice":"2281.55","markPriceIv":"0.5357","underlyingPrice":"2284.04113409","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.12017339","gamma":"0.00270793","vega":"0.27642975","theta":"-5.55288473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9905011Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067201949","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.6","bidSize":"98","bidIv":"0.8006","askPrice":"6.1","askSize":"125.6","askIv":"0.8456","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58568208","indexPrice":"2281.55","markPriceIv":"0.8311","underlyingPrice":"2305.23353283","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897837","gamma":"0.00024997","vega":"0.34275362","theta":"-1.25663476","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:01.9905462Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067201949","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5362","askPrice":"138.5","askSize":"211.6","askIv":"0.6976","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.43204581","indexPrice":"2281.55","markPriceIv":"0.6118","underlyingPrice":"2290.99554921","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74665034","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9905470Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067201949","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.8","bidSize":"56.3","bidIv":"0.4559","askPrice":"23.1","askSize":"50.5","askIv":"0.4982","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.03464573","indexPrice":"2281.55","markPriceIv":"0.4787","underlyingPrice":"2284.04113409","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43976657","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:01.9905477Z {"topic":"tickers.ETH-23FEB24-2250-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-P-5676340033-1704067201949","data":{"symbol":"ETH-23FEB24-2250-P","bidPrice":"176.9","bidSize":"65.8","bidIv":"0.6425","askPrice":"182","askSize":"125.2","askIv":"0.6573","lastPrice":"171.4","highPrice24h":"171.4","lowPrice24h":"171.4","markPrice":"178.82161064","indexPrice":"2281.55","markPriceIv":"0.6482","underlyingPrice":"2353.64394409","openInterest":"399.8","turnover24h":"301759.55472897","volume24h":"126.7","totalVolume":"483","totalTurnover":"1158672","delta":"-0.37993572","gamma":"0.00065294","vega":"3.42544857","theta":"-2.08135136","predictedDeliveryPrice":"0","change24h":"0.09871795"}}
2024-01-01T00:00:01.9906403Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067201949","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.9","bidSize":"55.4","bidIv":"0.5698","askPrice":"51.4","askSize":"151.2","askIv":"0.5951","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.1363122","indexPrice":"2281.55","markPriceIv":"0.5824","underlyingPrice":"2290.99554921","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.4434826","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:01.9906422Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067201949","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.7","bidSize":"178.3","bidIv":"0.7601","askPrice":"10.8","askSize":"178.3","askIv":"0.8107","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15369054","indexPrice":"2281.55","markPriceIv":"0.7851","underlyingPrice":"2353.64394409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02997666","gamma":"0.00009628","vega":"0.61177271","theta":"-0.45026534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9906804Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.8","bidSize":"180.8","bidIv":"0.7373","askPrice":"11.2","askSize":"15.2","askIv":"0.7766","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.29033394","indexPrice":"2281.55","markPriceIv":"0.7624","underlyingPrice":"2322.73105483","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04901541","gamma":"0.00021761","vega":"0.6211742","theta":"-0.93463072","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:01.9908844Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067201949","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.3","bidSize":"160.7","bidIv":"0.6747","askPrice":"65.9","askSize":"160.7","askIv":"0.6992","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.95185511","indexPrice":"2281.55","markPriceIv":"0.6861","underlyingPrice":"2305.23353283","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32745148","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:01.9919738Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067201949","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"2","bidSize":"18.9","bidIv":"0.4234","askPrice":"3.2","askSize":"8.2","askIv":"0.4967","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.79606655","indexPrice":"2281.55","markPriceIv":"0.4734","underlyingPrice":"2281.81595324","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.1613841","gamma":"0.00249879","vega":"0.16872212","theta":"-3.99316418","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:01.9919988Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067201949","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"974.6","bidSize":"36.2","bidIv":"0.3654","askPrice":"1416.6","askSize":"36","askIv":"0.9174","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.30549846","indexPrice":"2281.55","markPriceIv":"0.7973","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54055314","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:01.9919997Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067201949","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.5","bidSize":"48.1","bidIv":"0.5701","askPrice":"63.8","askSize":"48.1","askIv":"0.5932","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.68906951","indexPrice":"2281.55","markPriceIv":"0.5822","underlyingPrice":"2290.99554921","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51201841","gamma":"0.00274415","vega":"0.99540821","theta":"-6.68602063","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:01.9920158Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067201949,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067201949","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.6","bidSize":"120","bidIv":"0.6466","askPrice":"176.7","askSize":"120","askIv":"0.6634","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.17478476","indexPrice":"2281.55","markPriceIv":"0.6531","underlyingPrice":"2322.73105483","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49274249","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0002466Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51.2","bidSize":"84.1","bidIv":"0.6859","askPrice":"54.6","askSize":"37.9","askIv":"0.7041","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.73394485","indexPrice":"2281.55","markPriceIv":"0.6996","underlyingPrice":"2322.73105483","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23437771","gamma":"0.00071682","vega":"1.87770012","theta":"-2.59254229","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:02.0002500Z {"topic":"tickers.ETH-23FEB24-3200-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-C-6073760696-1704067201959","data":{"symbol":"ETH-23FEB24-3200-C","bidPrice":"45.8","bidSize":"48.4","bidIv":"0.7013","askPrice":"49.8","askSize":"58.1","askIv":"0.7196","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"48.1351895","indexPrice":"2281.55","markPriceIv":"0.7121","underlyingPrice":"2353.64394409","openInterest":"232.9","turnover24h":"0","volume24h":"0","totalVolume":"248","totalTurnover":"587083","delta":"0.16048597","gamma":"0.00038055","vega":"2.19339884","theta":"-1.46424345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0002705Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067201959","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.2","bidSize":"178.3","bidIv":"0.6119","askPrice":"19.1","askSize":"122.4","askIv":"0.6382","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.11407916","indexPrice":"2281.55","markPriceIv":"0.6248","underlyingPrice":"2290.99554921","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21153916","gamma":"0.00185606","vega":"0.72251092","theta":"-5.20799102","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:02.0002803Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067201959","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"210","askIv":"1.074","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.34277104","indexPrice":"2281.55","markPriceIv":"0.9251","underlyingPrice":"2281.81595324","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01526172","gamma":"0.00020087","vega":"0.02650458","theta":"-1.22584915","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:02.0002817Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167.5","bidSize":"15.5","bidIv":"0.6424","askPrice":"171.5","askSize":"44.5","askIv":"0.6589","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.53515435","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55688958","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:02.0002976Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067201959","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5215","askPrice":"5.3","askSize":"194.7","askIv":"0.575","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.7135343","indexPrice":"2281.55","markPriceIv":"0.555","underlyingPrice":"2284.04113409","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12559119","gamma":"0.00269587","vega":"0.28511096","theta":"-5.93354372","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:02.0003019Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.4","bidSize":"55","bidIv":"0.721","askPrice":"32.4","askSize":"73.4","askIv":"0.7424","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.69338255","indexPrice":"2281.55","markPriceIv":"0.7375","underlyingPrice":"2322.73105483","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14793438","gamma":"0.00051191","vega":"1.41360129","theta":"-2.05753088","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:02.0003123Z {"topic":"tickers.ETH-23FEB24-2450-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-C-6073760696-1704067201959","data":{"symbol":"ETH-23FEB24-2450-C","bidPrice":"189.2","bidSize":"50.9","bidIv":"0.6411","askPrice":"194.5","askSize":"120.2","askIv":"0.6559","lastPrice":"216","highPrice24h":"0","lowPrice24h":"0","markPrice":"192.79628902","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2353.64394409","openInterest":"81.7","turnover24h":"0","volume24h":"0","totalVolume":"134","totalTurnover":"325654","delta":"0.48535473","gamma":"0.00068046","vega":"3.58683126","theta":"-2.18980724","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0003176Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067201959","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5723","askPrice":"44.4","askSize":"152.4","askIv":"0.5968","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.26901279","indexPrice":"2281.55","markPriceIv":"0.5854","underlyingPrice":"2290.99554921","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42107887","gamma":"0.00267683","vega":"0.97630946","theta":"-6.59367168","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:02.0003311Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"125","bidSize":"120.7","bidIv":"0.6482","askPrice":"129.1","askSize":"120.7","askIv":"0.6651","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.06484082","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45913745","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0003972Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067201959","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.5","bidSize":"111.8","bidIv":"0.3913","askPrice":"16.9","askSize":"140.8","askIv":"0.481","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36191317","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485506","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.0004000Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067201959","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43.3","bidSize":"67.4","bidIv":"0.6845","askPrice":"46.5","askSize":"89.3","askIv":"0.7081","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03036301","indexPrice":"2281.55","markPriceIv":"0.6974","underlyingPrice":"2305.23353283","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27472385","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:02.0004227Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067201959","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"2.2","bidSize":"48.5","bidIv":"0.7833","askPrice":"3.4","askSize":"200","askIv":"0.845","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61194509","indexPrice":"2281.55","markPriceIv":"0.8065","underlyingPrice":"2290.99554921","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03395741","gamma":"0.00037444","vega":"0.18815214","theta":"-1.75070729","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:02.0004373Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067201959","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8226","askPrice":"6.7","askSize":"50.7","askIv":"0.8619","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37038345","indexPrice":"2281.55","markPriceIv":"0.8275","underlyingPrice":"2305.23353283","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04147208","gamma":"0.00026402","vega":"0.36046165","theta":"-1.31584956","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:02.0004397Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067201959,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067201959","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6391","askPrice":"1860","askSize":"8","askIv":"0.6624","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.89488682","indexPrice":"42277.92","markPriceIv":"0.6451","underlyingPrice":"42724.38641677","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50010451","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:02.0004404Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067201959","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.8","bidSize":"164.5","bidIv":"0.6801","askPrice":"51.7","askSize":"80.6","askIv":"0.7006","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.61957729","indexPrice":"2281.55","markPriceIv":"0.6931","underlyingPrice":"2305.23353283","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30125402","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:02.0004505Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067201959","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"210","askIv":"1.743","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.08330521","indexPrice":"2281.55","markPriceIv":"1.3305","underlyingPrice":"2281.81595324","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00303803","gamma":"0.00003362","vega":"0.00638083","theta":"-0.4244844","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:02.0004609Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067201959","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.2","bidSize":"91.3","bidIv":"0.6345","askPrice":"1.6","askSize":"206.6","askIv":"0.6777","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.32421352","indexPrice":"2281.55","markPriceIv":"0.6487","underlyingPrice":"2281.81595324","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06782236","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:02.0005123Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067201959","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.3","bidSize":"204.1","bidIv":"0.7194","askPrice":"5.7","askSize":"200","askIv":"0.7644","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84630808","indexPrice":"2281.55","markPriceIv":"0.7379","underlyingPrice":"2290.99554921","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06255973","gamma":"0.00066824","vega":"0.3072275","theta":"-2.61555067","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:02.0009027Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.7","bidSize":"8.6","bidIv":"0.785","askPrice":"17.4","askSize":"171.8","askIv":"0.8151","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.6987527","indexPrice":"2281.55","markPriceIv":"0.7965","underlyingPrice":"2322.73105483","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07750672","gamma":"0.0002978","vega":"0.88816039","theta":"-1.39618809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0020715Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067201959","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.7","bidSize":"205.6","bidIv":"0.5804","askPrice":"35.8","askSize":"71","askIv":"0.6029","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.74397773","indexPrice":"2281.55","markPriceIv":"0.5917","underlyingPrice":"2290.99554921","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35858364","gamma":"0.00252981","vega":"0.93261763","theta":"-6.36638025","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:02.0020881Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067201959","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.6","bidSize":"59.2","bidIv":"0.6524","askPrice":"111.5","askSize":"122.8","askIv":"0.6688","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.81328084","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41340353","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:02.0021436Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067201959","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"209.2","askIv":"0.8111","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74191359","indexPrice":"2281.55","markPriceIv":"0.7236","underlyingPrice":"2284.04113409","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.0204693","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:02.0021525Z {"topic":"tickers.ETH-23FEB24-2750-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-C-6073760696-1704067201959","data":{"symbol":"ETH-23FEB24-2750-C","bidPrice":"105.1","bidSize":"132.6","bidIv":"0.6607","askPrice":"110.2","askSize":"132.6","askIv":"0.6766","lastPrice":"120.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"108.052733","indexPrice":"2281.55","markPriceIv":"0.67","underlyingPrice":"2353.64394409","openInterest":"104.2","turnover24h":"0","volume24h":"0","totalVolume":"132","totalTurnover":"314939","delta":"0.31574024","gamma":"0.00058992","vega":"3.19924242","theta":"-2.00950163","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0021747Z {"topic":"tickers.ETH-23FEB24-3800-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-C-6073760696-1704067201959","data":{"symbol":"ETH-23FEB24-3800-C","bidPrice":"18.3","bidSize":"173","bidIv":"0.7639","askPrice":"21.9","askSize":"173","askIv":"0.7931","lastPrice":"20.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"19.21926384","indexPrice":"2281.55","markPriceIv":"0.7717","underlyingPrice":"2353.64394409","openInterest":"39.3","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"94631","delta":"0.06991335","gamma":"0.00019321","vega":"1.20684634","theta":"-0.87311551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0022490Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067201959,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067201959","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.5","bidSize":"61.6","bidIv":"0.4649","askPrice":"20.6","askSize":"152.9","askIv":"0.504","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.49354266","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41150606","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:02.0154549Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067201968","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.1","askIv":"0.8075","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.78291363","indexPrice":"2281.55","markPriceIv":"0.7437","underlyingPrice":"2281.81595324","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.03836987","gamma":"0.00054152","vega":"0.05744253","theta":"-2.13577556","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:02.0154662Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067201968","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"408.9","bidIv":"0.8415","askPrice":"3.8","askSize":"82","askIv":"0.9317","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67688719","indexPrice":"2281.55","markPriceIv":"0.8835","underlyingPrice":"2305.23353283","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02122762","gamma":"0.00014191","vega":"0.20685694","theta":"-0.8062076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0155659Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067201968,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067201968","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"880","bidSize":"11.11","bidIv":"0.6322","askPrice":"915","askSize":"3.65","askIv":"0.6435","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.02738861","indexPrice":"42277.92","markPriceIv":"0.632","underlyingPrice":"42884.56833224","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25756566","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.0159416Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067201968","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.6","bidSize":"122.4","bidIv":"0.6469","askPrice":"160.9","askSize":"122.4","askIv":"0.662","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.77074935","indexPrice":"2281.55","markPriceIv":"0.6561","underlyingPrice":"2353.64394409","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42302502","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0159438Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067201968","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"1","bidSize":"35.1","bidIv":"0.8233","askPrice":"2.2","askSize":"200","askIv":"0.9236","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.51997962","indexPrice":"2281.55","markPriceIv":"0.8732","underlyingPrice":"2290.99554921","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.0196423","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0162671Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067201968","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.3","bidSize":"233.3","bidIv":"0.4855","askPrice":"12.9","askSize":"257.8","askIv":"0.5196","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.97897239","indexPrice":"2281.55","markPriceIv":"0.5002","underlyingPrice":"2284.04113409","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28335689","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:02.0163370Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067201968","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.2","bidSize":"222.2","bidIv":"0.7382","askPrice":"15.7","askSize":"222.2","askIv":"0.7723","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54417322","indexPrice":"2281.55","markPriceIv":"0.757","underlyingPrice":"2305.23353283","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.10455903","gamma":"0.0005896","vega":"0.73638125","theta":"-2.45907855","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:02.0166150Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067201968","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.6","bidSize":"244.6","bidIv":"0.6689","askPrice":"82.3","askSize":"152.2","askIv":"0.6922","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.48745717","indexPrice":"2281.55","markPriceIv":"0.6809","underlyingPrice":"2305.23353283","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42522992","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:02.0167908Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067201968","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"110","bidSize":"349.6","bidIv":"0.6636","askPrice":"113.9","askSize":"149.1","askIv":"0.6877","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.3864492","indexPrice":"2281.55","markPriceIv":"0.6785","underlyingPrice":"2305.23353283","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53139821","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:02.0168061Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067201968","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.5","bidSize":"45.1","bidIv":"0.8053","askPrice":"2.7","askSize":"200","askIv":"0.884","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97563309","indexPrice":"2281.55","markPriceIv":"0.8402","underlyingPrice":"2290.99554921","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02563544","gamma":"0.00028462","vega":"0.14899393","theta":"-1.44428015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0170896Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067201968","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"4.3","bidSize":"188.8","bidIv":"0.402","askPrice":"6.4","askSize":"167.2","askIv":"0.4925","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87906956","indexPrice":"2281.55","markPriceIv":"0.4707","underlyingPrice":"2281.81595324","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081096","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:02.0172368Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067201968","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.1","bidSize":"46.7","bidIv":"0.5329","askPrice":"12.7","askSize":"167.8","askIv":"0.5832","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.55","markPriceIv":"0.5618","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0173054Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067201968","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10.3","bidSize":"175.1","bidIv":"0.8334","askPrice":"12.9","askSize":"175.1","askIv":"0.8708","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.37870621","indexPrice":"2281.55","markPriceIv":"0.8347","underlyingPrice":"2322.73105483","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05230278","gamma":"0.00020931","vega":"0.65413597","theta":"-1.07756181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0173479Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067201968","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2","bidSize":"401.6","bidIv":"0.5313","askPrice":"3.6","askSize":"91","askIv":"0.6107","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08370256","indexPrice":"2281.55","markPriceIv":"0.5875","underlyingPrice":"2284.04113409","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08426303","gamma":"0.00190623","vega":"0.21341382","theta":"-4.7016999","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:02.0173668Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067201968","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.3","bidSize":"229.5","bidIv":"0.6679","askPrice":"91.9","askSize":"150.7","askIv":"0.6902","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.13503455","indexPrice":"2281.55","markPriceIv":"0.6794","underlyingPrice":"2305.23353283","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45984596","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:02.0173746Z {"topic":"tickers.ETH-23FEB24-3400-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-C-6185287863-1704067201968","data":{"symbol":"ETH-23FEB24-3400-C","bidPrice":"32.8","bidSize":"164.9","bidIv":"0.7212","askPrice":"36.8","askSize":"164.9","askIv":"0.7434","lastPrice":"34.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.73960597","indexPrice":"2281.55","markPriceIv":"0.7322","underlyingPrice":"2353.64394409","openInterest":"60.6","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"161880","delta":"0.12015694","gamma":"0.00030395","vega":"1.80140581","theta":"-1.23654785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0174136Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067201968","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.9","bidSize":"184.6","bidIv":"0.6263","askPrice":"15.7","askSize":"8.4","askIv":"0.6541","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.71102531","indexPrice":"2281.55","markPriceIv":"0.639","underlyingPrice":"2290.99554921","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17644919","gamma":"0.00162457","vega":"0.64684258","theta":"-4.76905554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0174445Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067201968","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.8","bidSize":"43.4","bidIv":"0.7405","askPrice":"25.7","askSize":"165.5","askIv":"0.7646","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.78406698","indexPrice":"2281.55","markPriceIv":"0.7572","underlyingPrice":"2322.73105483","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11841279","gamma":"0.00042771","vega":"1.21264797","theta":"-1.812199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0180993Z {"topic":"tickers.ETH-23FEB24-2800-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-C-6185287863-1704067201968","data":{"symbol":"ETH-23FEB24-2800-C","bidPrice":"95.4","bidSize":"135.7","bidIv":"0.6646","askPrice":"100.4","askSize":"135.7","askIv":"0.6808","lastPrice":"107.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.31736177","indexPrice":"2281.55","markPriceIv":"0.6742","underlyingPrice":"2353.64394409","openInterest":"192.1","turnover24h":"0","volume24h":"0","totalVolume":"262","totalTurnover":"627601","delta":"0.2928683","gamma":"0.00056697","vega":"3.0938534","theta":"-1.95536004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0181074Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067201968","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.6","bidSize":"186.2","bidIv":"0.6578","askPrice":"96.5","askSize":"126.3","askIv":"0.6746","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.91210066","indexPrice":"2281.55","markPriceIv":"0.6679","underlyingPrice":"2322.73105483","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37067878","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:02.0181163Z {"topic":"tickers.ETH-23FEB24-2350-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-C-6185287863-1704067201968","data":{"symbol":"ETH-23FEB24-2350-C","bidPrice":"229.4","bidSize":"118.2","bidIv":"0.636","askPrice":"234.8","askSize":"118.2","askIv":"0.6512","lastPrice":"252.2","highPrice24h":"252.2","lowPrice24h":"252.2","markPrice":"233.792576","indexPrice":"2281.55","markPriceIv":"0.6485","underlyingPrice":"2353.64394409","openInterest":"46.2","turnover24h":"39780.1007118","volume24h":"16.7","totalVolume":"63","totalTurnover":"148870","delta":"0.55178998","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:02.0181337Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067201968,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067201968","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"217.5","askIv":"0.9076","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41330936","indexPrice":"2281.55","markPriceIv":"0.79","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.0112129","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0311232Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695260258-1704067201991","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.9","askIv":"1.0852","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22791539","indexPrice":"2281.55","markPriceIv":"0.8654","underlyingPrice":"2281.81595324","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01105709","gamma":"0.0001625","vega":"0.02005968","theta":"-0.8679792","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.0311720Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695260258-1704067201991","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"209.9","askIv":"1.2882","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.5025983","indexPrice":"2281.55","markPriceIv":"1.0886","underlyingPrice":"2305.23353283","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00351051","gamma":"0.00002384","vega":"0.04280763","theta":"-0.20558275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0311748Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.8","bidSize":"179.8","bidIv":"0.8806","askPrice":"2.9","askSize":"179.8","askIv":"1.0396","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54166556","indexPrice":"2281.55","markPriceIv":"0.9537","underlyingPrice":"2322.73105483","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00743023","gamma":"0.0000352","vega":"0.12568616","theta":"-0.23655822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0312909Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260258-1704067201991","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.6","bidSize":"181.8","bidIv":"0.4817","askPrice":"8.2","askSize":"233.3","askIv":"0.5244","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.54514089","indexPrice":"2281.55","markPriceIv":"0.5074","underlyingPrice":"2284.04113409","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19230277","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0312931Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"99","bidSize":"128.9","bidIv":"0.6428","askPrice":"102.9","askSize":"128.9","askIv":"0.6602","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.88749683","indexPrice":"2281.55","markPriceIv":"0.6513","underlyingPrice":"2322.73105483","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34377441","gamma":"0.00092327","vega":"2.251566","theta":"-2.89416846","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:02.0313019Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260258-1704067201991","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"181.4","bidIv":"0.515","askPrice":"12.3","askSize":"181.4","askIv":"0.5888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.55","markPriceIv":"0.5495","underlyingPrice":"2286.33930863","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0313026Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260258-1704067201991","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.6","bidSize":"138.5","bidIv":"0.3882","askPrice":"9.4","askSize":"96.2","askIv":"0.4555","lastPrice":"7.6","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54595993","indexPrice":"2281.55","markPriceIv":"0.4237","underlyingPrice":"2281.81595324","openInterest":"194","turnover24h":"713380.1323617","volume24h":"312.9","totalVolume":"366","totalTurnover":"834186","delta":"-0.40514494","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.51898735"}}
2024-01-01T00:00:02.0313419Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"5.2","bidSize":"178.2","bidIv":"0.7737","askPrice":"7.5","askSize":"178.2","askIv":"0.8281","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37533178","indexPrice":"2281.55","markPriceIv":"0.803","underlyingPrice":"2322.73105483","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03089731","gamma":"0.0001419","vega":"0.42665729","theta":"-0.67617471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0313448Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.3","bidSize":"174.6","bidIv":"0.7191","askPrice":"13.9","askSize":"174.6","askIv":"0.7548","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.08052165","indexPrice":"2281.55","markPriceIv":"0.744","underlyingPrice":"2322.73105483","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06147018","gamma":"0.00026667","vega":"0.74287602","theta":"-1.09079886","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:02.0313570Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.9","bidSize":"121.3","bidIv":"0.6429","askPrice":"149","askSize":"121.3","askIv":"0.6599","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.80409952","indexPrice":"2281.55","markPriceIv":"0.6509","underlyingPrice":"2322.73105483","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44311043","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:02.0313585Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.8","bidSize":"165.6","bidIv":"0.6809","askPrice":"27.8","askSize":"165.6","askIv":"0.7059","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.76776719","indexPrice":"2281.55","markPriceIv":"0.6975","underlyingPrice":"2322.73105483","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11797767","gamma":"0.00046311","vega":"1.20949529","theta":"-1.66497555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0313590Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695260258-1704067201991","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1146.8","bidSize":"27","bidIv":"0.3548","askPrice":"1656","askSize":"26.8","askIv":"1.0114","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.18627633","indexPrice":"2281.55","markPriceIv":"0.8941","underlyingPrice":"2505.64711244","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53435741","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0313688Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695260258-1704067201991","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7155","askPrice":"20.2","askSize":"124.5","askIv":"0.7472","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.51174988","indexPrice":"2281.55","markPriceIv":"0.739","underlyingPrice":"2305.23353283","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12386625","gamma":"0.00068142","vega":"0.83088035","theta":"-2.70883148","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:02.0313750Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067201991,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695260258-1704067201991","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1730","bidSize":"6.58","bidIv":"0.5958","askPrice":"1805","askSize":"1.8","askIv":"0.6137","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1777.01104853","indexPrice":"42277.92","markPriceIv":"0.6071","underlyingPrice":"43049.63969568","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.35012559","gamma":"0.00005381","vega":"42.01415922","theta":"-50.33963408","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:02.0313758Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.636","askPrice":"209.9","askSize":"331.3","askIv":"0.6797","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.33378599","indexPrice":"2281.55","markPriceIv":"0.6569","underlyingPrice":"2322.73105483","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.54086255","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0313896Z {"topic":"tickers.ETH-23FEB24-2100-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-P-5695260258-1704067201991","data":{"symbol":"ETH-23FEB24-2100-P","bidPrice":"114.6","bidSize":"137.1","bidIv":"0.6454","askPrice":"119.5","askSize":"137.1","askIv":"0.6616","lastPrice":"117.9","highPrice24h":"121.9","lowPrice24h":"107.1","markPrice":"116.94893319","indexPrice":"2281.55","markPriceIv":"0.6532","underlyingPrice":"2353.64394409","openInterest":"317.8","turnover24h":"174125.6104576","volume24h":"73.3","totalVolume":"636","totalTurnover":"1515058","delta":"-0.28044369","gamma":"0.00057325","vega":"3.03089579","theta":"-1.85603678","predictedDeliveryPrice":"0","change24h":"0.07769653"}}
2024-01-01T00:00:02.0315431Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.7","bidSize":"148.5","bidIv":"0.6558","askPrice":"55.2","askSize":"148.5","askIv":"0.6755","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.47879411","indexPrice":"2281.55","markPriceIv":"0.666","underlyingPrice":"2322.73105483","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.2119452","gamma":"0.00071111","vega":"1.77313603","theta":"-2.33041056","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:02.0315585Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695260258-1704067201991","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82.2","bidSize":"153.9","bidIv":"0.6722","askPrice":"85.9","askSize":"153.9","askIv":"0.6958","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.5064982","indexPrice":"2281.55","markPriceIv":"0.6807","underlyingPrice":"2305.23353283","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39659057","gamma":"0.00139426","vega":"1.56577949","theta":"-4.70149677","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:02.0324298Z {"topic":"tickers.ETH-5JAN24-2150-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-P-5695260258-1704067201991","data":{"symbol":"ETH-5JAN24-2150-P","bidPrice":"14","bidSize":"37","bidIv":"0.6204","askPrice":"15.6","askSize":"141.9","askIv":"0.6457","lastPrice":"13.3","highPrice24h":"15.6","lowPrice24h":"13.3","markPrice":"14.76836634","indexPrice":"2281.55","markPriceIv":"0.6328","underlyingPrice":"2290.99554921","openInterest":"152.6","turnover24h":"157518.80574541","volume24h":"68.1","totalVolume":"180","totalTurnover":"420188","delta":"-0.16957752","gamma":"0.00159966","vega":"0.63067802","theta":"-4.60427676","predictedDeliveryPrice":"0","change24h":"-0.1474359"}}
2024-01-01T00:00:02.0435816Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695260258-1704067201991","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.8","bidSize":"42","bidIv":"0.4526","askPrice":"36","askSize":"42","askIv":"0.4936","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.45240857","indexPrice":"2281.55","markPriceIv":"0.4835","underlyingPrice":"2284.04113409","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58849395","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:02.0435998Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695260258-1704067201991","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6412","askPrice":"242.4","askSize":"243.1","askIv":"0.684","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.08222601","indexPrice":"2281.55","markPriceIv":"0.6618","underlyingPrice":"2322.73105483","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58659648","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0436008Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695260258-1704067201991","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"158.6","askIv":"0.7665","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70629818","indexPrice":"2281.55","markPriceIv":"0.6843","underlyingPrice":"2284.04113409","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02007555","gamma":"0.00051427","vega":"0.06705357","theta":"-1.72044771","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:02.0436125Z {"topic":"tickers.ETH-5JAN24-2200-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-P-5695260258-1704067201991","data":{"symbol":"ETH-5JAN24-2200-P","bidPrice":"23.2","bidSize":"170.6","bidIv":"0.5905","askPrice":"25.1","askSize":"80.7","askIv":"0.6141","lastPrice":"20","highPrice24h":"25.8","lowPrice24h":"20","markPrice":"24.26156761","indexPrice":"2281.55","markPriceIv":"0.6038","underlyingPrice":"2290.99554921","openInterest":"52.8","turnover24h":"8317.77593104","volume24h":"3.6","totalVolume":"72","totalTurnover":"167482","delta":"-0.25818676","gamma":"0.00214432","vega":"0.80677241","theta":"-5.62064419","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:02.0436267Z {"topic":"tickers.ETH-23FEB24-2300-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-P-5695260258-1704067201991","data":{"symbol":"ETH-23FEB24-2300-P","bidPrice":"201.7","bidSize":"122.7","bidIv":"0.6428","askPrice":"207","askSize":"122.7","askIv":"0.6579","lastPrice":"195.5","highPrice24h":"195.5","lowPrice24h":"169.4","markPrice":"203.49237798","indexPrice":"2281.55","markPriceIv":"0.648","underlyingPrice":"2353.64394409","openInterest":"366.5","turnover24h":"295090.83528744","volume24h":"123.9","totalVolume":"393","totalTurnover":"945011","delta":"-0.41413291","gamma":"0.00066844","vega":"3.50578611","theta":"-2.12958065","predictedDeliveryPrice":"0","change24h":"0.1540732"}}
2024-01-01T00:00:02.0436472Z {"topic":"tickers.ETH-23FEB24-1600-P","ts":1704067201991,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-P-5695260258-1704067201991","data":{"symbol":"ETH-23FEB24-1600-P","bidPrice":"18.2","bidSize":"74.1","bidIv":"0.7093","askPrice":"21.5","askSize":"92.6","askIv":"0.739","lastPrice":"17.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"20.29481247","indexPrice":"2281.55","markPriceIv":"0.7285","underlyingPrice":"2353.64394409","openInterest":"216.6","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"512347","delta":"-0.06359989","gamma":"0.00019021","vega":"1.1216131","theta":"-0.7660217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0525447Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16979.97326936","indexPrice":"42277.59","markPriceIv":"0.6524","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87561232","gamma":"0.00001886","vega":"34.21050206","theta":"-20.92340018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0525493Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"8.04","bidIv":"0.4306","askPrice":"440","askSize":"10.58","askIv":"0.47","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"419.49017819","indexPrice":"42277.59","markPriceIv":"0.4503","underlyingPrice":"42330.6944386","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46637419","gamma":"0.00034512","vega":"10.1706317","theta":"-171.7102057","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:02.0526046Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.22186044","indexPrice":"42277.59","markPriceIv":"0.5588","underlyingPrice":"45539.80013511","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.10353939","gamma":"0.0000101","vega":"57.45888478","theta":"-8.95095845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0526076Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5675.38664557","indexPrice":"42277.59","markPriceIv":"0.5949","underlyingPrice":"43624.48556889","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56628728","gamma":"0.00003966","vega":"65.60709516","theta":"-36.58940639","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0526276Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.5279","askPrice":"55","askSize":"16.96","askIv":"0.5407","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.43230315","indexPrice":"42277.59","markPriceIv":"0.542","underlyingPrice":"42330.6944386","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08587043","gamma":"0.00011309","vega":"4.01173661","theta":"-81.53276795","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.0526408Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"738.9293566","indexPrice":"42277.59","markPriceIv":"0.7063","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0615986","gamma":"0.0000054","vega":"38.81620637","theta":"-7.64315805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0526802Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067202012","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9678","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.88429818","indexPrice":"2281.68","markPriceIv":"0.8227","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95213377","gamma":"0.00023345","vega":"0.51655991","theta":"-1.15900468","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0526979Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6835","askPrice":"48.8","askSize":"0.1","askIv":"0.6986","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.24619202","indexPrice":"2281.68","markPriceIv":"0.6948","underlyingPrice":"2305.08446921","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26412481","gamma":"0.00115871","vega":"1.32826646","theta":"-4.07113369","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:02.0528347Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6718.23458076","indexPrice":"42277.59","markPriceIv":"0.5988","underlyingPrice":"43624.48556889","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61907985","gamma":"0.00003816","vega":"63.54144614","theta":"-35.66967523","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0528364Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46943.33429441","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74439997","gamma":"0.00001038","vega":"128.9142841","theta":"-18.43231615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0528554Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.12215225","indexPrice":"2281.68","markPriceIv":"1.9834","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11614959","gamma":"0.00004571","vega":"4.21524944","theta":"-1.54629966","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0528611Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.547","askPrice":"5700","askSize":"20.51","askIv":"0.697","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5494.45905637","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74243434","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0529692Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4525","askPrice":"3740","askSize":"1.4","askIv":"0.6801","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2611.41824655","indexPrice":"42277.59","markPriceIv":"0.5338","underlyingPrice":"44195.4846998","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30469192","gamma":"0.00003018","vega":"76.11822878","theta":"-22.99617781","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:02.0530316Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067202012","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5772","askPrice":"2.2","askSize":"46.7","askIv":"0.6368","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.19430384","indexPrice":"2281.68","markPriceIv":"0.6368","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04500819","gamma":"0.00081444","vega":"0.17329777","theta":"-2.36462482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0530495Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"18","bidSize":"81.1","bidIv":"0.6038","askPrice":"19.2","askSize":"57.7","askIv":"0.6205","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.91534347","indexPrice":"2281.68","markPriceIv":"0.6171","underlyingPrice":"2290.84728276","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.21000008","gamma":"0.00187108","vega":"0.71942296","theta":"-5.12212715","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0532650Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5098","askPrice":"11515","askSize":"12","askIv":"0.7397","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11370.45499562","indexPrice":"42277.59","markPriceIv":"0.6791","underlyingPrice":"43052.09673216","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88047328","gamma":"0.00002591","vega":"22.62438856","theta":"-30.32235292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0533768Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6037","askPrice":"380","askSize":"8","askIv":"0.6842","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.51075468","indexPrice":"42277.59","markPriceIv":"0.6581","underlyingPrice":"42886.16185726","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.1037732","gamma":"0.00002851","vega":"17.32828904","theta":"-31.09750225","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:02.0533895Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6322","askPrice":"277.4","askSize":"216.4","askIv":"0.6898","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.18104583","indexPrice":"2281.68","markPriceIv":"0.6679","underlyingPrice":"2322.55836085","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62932123","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:02.0533936Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7127","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3058.63488208","indexPrice":"42277.59","markPriceIv":"0.3784","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33075387","gamma":"0.00003002","vega":"115.71002858","theta":"-12.20527439","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0534084Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5973","askPrice":"2795","askSize":"1.96","askIv":"0.6416","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2688.25119156","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51389914","gamma":"0.00006761","vega":"38.31965336","theta":"-64.1294841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0534226Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2165","bidSize":"6.23","bidIv":"0.5953","askPrice":"2220","askSize":"2.46","askIv":"0.6078","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2211.77288581","indexPrice":"42277.59","markPriceIv":"0.6058","underlyingPrice":"43052.09673216","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40730882","gamma":"0.0000565","vega":"44.01908111","theta":"-52.62522541","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:02.0534261Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1708.97839792","indexPrice":"2281.68","markPriceIv":"0.9403","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81269219","gamma":"0.00024397","vega":"3.15432664","theta":"-1.67870718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0534368Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37497.98864061","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70471558","gamma":"0.00001171","vega":"138.41054934","theta":"-18.82176934","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0534422Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"5.1","bidSize":"203","bidIv":"0.6924","askPrice":"6.6","askSize":"200","askIv":"0.7365","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.73702861","indexPrice":"2281.68","markPriceIv":"0.7122","underlyingPrice":"2290.84728276","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.07062663","gamma":"0.00076046","vega":"0.33747125","theta":"-2.77314003","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:02.0534528Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6195","askPrice":"770","askSize":"4.89","askIv":"0.6346","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"747.14407932","indexPrice":"42277.59","markPriceIv":"0.6269","underlyingPrice":"43052.09673216","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17923939","gamma":"0.00003681","vega":"29.68091728","theta":"-36.72215476","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:02.0534771Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.9","bidSize":"162.6","bidIv":"0.5794","askPrice":"32.2","askSize":"43.3","askIv":"0.6054","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.08042236","indexPrice":"2281.68","markPriceIv":"0.5934","underlyingPrice":"2290.84728276","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31403974","gamma":"0.00239522","vega":"0.88560388","theta":"-6.06326499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0534924Z {"topic":"tickers.ETH-28JUN24-1750-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-1750-P","bidPrice":"122.8","bidSize":"0.3","bidIv":"0.6486","askPrice":"253.2","askSize":"27.1","askIv":"0.9322","lastPrice":"122.4","highPrice24h":"122.7","lowPrice24h":"122.1","markPrice":"121.97286288","indexPrice":"2281.68","markPriceIv":"0.6469","underlyingPrice":"2455.93012871","openInterest":"2.7","turnover24h":"3704.04477335","volume24h":"1.5","totalVolume":"6","totalTurnover":"12749","delta":"-0.16493471","gamma":"0.00022285","vega":"4.27262079","theta":"-0.77054709","predictedDeliveryPrice":"0","change24h":"0.10270271"}}
2024-01-01T00:00:02.0535389Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"480","bidSize":"1.8","bidIv":"0.6354","askPrice":"525","askSize":"4.98","askIv":"0.6544","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.90679906","indexPrice":"42277.59","markPriceIv":"0.6426","underlyingPrice":"43052.09673216","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12691653","gamma":"0.00002855","vega":"23.59584065","theta":"-29.92385199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0535545Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4717.94225273","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"43624.48556889","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50951953","gamma":"0.00004039","vega":"66.50863848","theta":"-36.9249691","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0535643Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"100","bidSize":"9.88","bidIv":"0.7582","askPrice":"145","askSize":"9.88","askIv":"0.8131","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.58980501","indexPrice":"42277.59","markPriceIv":"0.7421","underlyingPrice":"43052.09673216","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02587485","gamma":"0.00000715","vega":"6.82225918","theta":"-9.99137557","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:02.0535741Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4736","askPrice":"181.5","askSize":"152.9","askIv":"0.7496","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.7154761","indexPrice":"2281.68","markPriceIv":"0.639","underlyingPrice":"2290.84728276","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82355082","gamma":"0.00162457","vega":"0.64684258","theta":"-4.76905554","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0535878Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.29624452","indexPrice":"2281.68","markPriceIv":"1.1443","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88567457","gamma":"0.00014406","vega":"2.26665765","theta":"-1.4680858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0537468Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.7","bidSize":"298.7","bidIv":"0.6867","askPrice":"36.9","askSize":"88.2","askIv":"0.7143","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.96212524","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.2086414","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.0537478Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"65","bidSize":"141.6","bidIv":"0.6505","askPrice":"68.6","askSize":"141.6","askIv":"0.6689","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.62159782","indexPrice":"2281.68","markPriceIv":"0.6592","underlyingPrice":"2322.55836085","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25226908","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:02.0537870Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067202012","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"126.7","askSize":"14.7","askIv":"0.996","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.22941255","indexPrice":"2281.68","markPriceIv":"0.5618","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79520461","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0538002Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"86.2","bidSize":"40.6","bidIv":"0.36","askPrice":"260","askSize":"40.4","askIv":"0.7698","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.09355017","indexPrice":"2281.68","markPriceIv":"0.5703","underlyingPrice":"2383.53896503","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33498566","gamma":"0.0005448","vega":"4.27210039","theta":"-1.37894534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0538195Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"209.6","bidIv":"0.8885","askPrice":"3","askSize":"209.6","askIv":"1.0378","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.6418576","indexPrice":"2281.68","markPriceIv":"0.9493","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169977","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0538267Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.5","bidSize":"64.9","bidIv":"0.5735","askPrice":"40.8","askSize":"210.4","askIv":"0.5978","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.63580213","indexPrice":"2281.68","markPriceIv":"0.5862","underlyingPrice":"2290.84728276","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37650932","gamma":"0.00259496","vega":"0.94775959","theta":"-6.40972572","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:02.0539177Z {"topic":"tickers.ETH-28JUN24-3200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"981.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"979.59167792","indexPrice":"2281.68","markPriceIv":"0.6755","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4064","delta":"-0.62628095","gamma":"0.00032573","vega":"6.52136959","theta":"-1.22811735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0539192Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.45747881","indexPrice":"2281.68","markPriceIv":"1.2859","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91722726","gamma":"0.00010116","vega":"1.78873843","theta":"-1.30193382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0539241Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.67341768","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2353.41491814","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.70713171","gamma":"0.00056697","vega":"3.0938534","theta":"-1.95536004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0539651Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6198","askPrice":"3440","askSize":"22.19","askIv":"0.6846","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3360.79816719","indexPrice":"42277.59","markPriceIv":"0.6565","underlyingPrice":"42723.57627337","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65201168","gamma":"0.00007479","vega":"27.82669255","theta":"-80.59205345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0539800Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9832","askPrice":"20","askSize":"0.47","askIv":"1.1587","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.93289762","indexPrice":"42277.59","markPriceIv":"0.9319","underlyingPrice":"42483.40362373","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00224298","gamma":"0.00000163","vega":"0.32564798","theta":"-3.50133414","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:02.0540146Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.61918362","indexPrice":"2281.68","markPriceIv":"0.7452","underlyingPrice":"2383.53896503","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.05100862","gamma":"0.00011993","vega":"1.22883033","theta":"-0.51827865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0543961Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3215","bidSize":"1.2","bidIv":"0.594","askPrice":"3285","askSize":"0.05","askIv":"0.6095","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3282.0798657","indexPrice":"42277.59","markPriceIv":"0.6087","underlyingPrice":"43052.09673216","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52233289","gamma":"0.00005771","vega":"45.1749852","theta":"-54.26596165","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:02.0544101Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21860.92264739","indexPrice":"42277.59","markPriceIv":"0.6722","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84172258","gamma":"0.00001654","vega":"52.52348754","theta":"-19.98204447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0544222Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1815.60082046","indexPrice":"42277.59","markPriceIv":"0.5391","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80167615","gamma":"0.00015248","vega":"9.43888391","theta":"-109.03753975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545066Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3790","askSize":"16","askIv":"1.8261","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3722.91943615","indexPrice":"42277.59","markPriceIv":"1.1453","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99221428","gamma":"0.00000488","vega":"0.27345737","theta":"-15.65838983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545144Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.6094369","indexPrice":"42277.59","markPriceIv":"0.7862","underlyingPrice":"44195.4846998","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01711918","gamma":"0.00000249","vega":"9.22063197","theta":"-4.10309084","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545153Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6563","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.66397325","indexPrice":"42277.59","markPriceIv":"0.8251","underlyingPrice":"45539.80013511","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04344682","gamma":"0.0000035","vega":"29.41296881","theta":"-6.76616879","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:02.0545165Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4879","askPrice":"635","askSize":"2.27","askIv":"0.5176","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"614.07980716","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46104532","gamma":"0.00023322","vega":"13.45415559","theta":"-144.84680514","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545893Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3704","askPrice":"365.6","askSize":"38.9","askIv":"0.7657","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.75309902","indexPrice":"2281.68","markPriceIv":"0.5999","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45046584","gamma":"0.00056281","vega":"4.64213898","theta":"-1.57607182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545928Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067202012","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.9","bidSize":"164.6","bidIv":"0.4636","askPrice":"14","askSize":"224.5","askIv":"0.5073","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:02.0545936Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"515.7","askSize":"120.1","askIv":"1.1233","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.52443041","indexPrice":"2281.68","markPriceIv":"0.8732","underlyingPrice":"2290.84728276","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98035771","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545945Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"154","bidSize":"128.6","bidIv":"0.6422","askPrice":"159.2","askSize":"128.6","askIv":"0.6579","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.17303068","indexPrice":"2281.68","markPriceIv":"0.6491","underlyingPrice":"2353.41491814","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.3459965","gamma":"0.00063166","vega":"3.31837473","theta":"-2.01909951","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:02.0545952Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.75696576","indexPrice":"2281.68","markPriceIv":"1.2174","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50541743","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545963Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303","askSize":"42.4","askIv":"0.899","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.62009059","indexPrice":"2281.68","markPriceIv":"0.6138","underlyingPrice":"2455.93012871","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20841518","gamma":"0.00027154","vega":"4.93975331","theta":"-0.84528201","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545967Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5411.89821919","indexPrice":"2281.68","markPriceIv":"1.8946","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42656808","gamma":"0.000096","vega":"8.4565252","theta":"-2.96324513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545975Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.09566188","indexPrice":"2281.68","markPriceIv":"0.7322","underlyingPrice":"2353.41491814","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.87984307","gamma":"0.00030395","vega":"1.80140581","theta":"-1.23654785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0545984Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067202012","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.635","askPrice":"433.5","askSize":"155.5","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.49543418","indexPrice":"2281.68","markPriceIv":"0.7064","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81467148","gamma":"0.00072946","vega":"1.38586469","theta":"-2.66980356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0546007Z {"topic":"tickers.ETH-28JUN24-1600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-1600-P","bidPrice":"0.1","bidSize":"0.2","bidIv":"0.2024","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.74719387","indexPrice":"2281.68","markPriceIv":"0.6893","underlyingPrice":"2455.93012871","openInterest":"10.8","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"33880","delta":"-0.1295135","gamma":"0.00017781","vega":"3.63263278","theta":"-0.69810953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0546138Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067202012","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.8078","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"119.04256847","indexPrice":"2281.68","markPriceIv":"0.5875","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91573698","gamma":"0.00190623","vega":"0.21341382","theta":"-4.7016999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0546903Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.616","askPrice":"2455","askSize":"0.05","askIv":"0.6746","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2371.75636323","indexPrice":"42277.59","markPriceIv":"0.647","underlyingPrice":"42723.57627337","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54015334","gamma":"0.0000815","vega":"29.88208145","theta":"-85.28820334","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:02.0547295Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.9","bidSize":"208.2","bidIv":"0.7728","askPrice":"3.1","askSize":"200","askIv":"0.8425","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44269485","indexPrice":"2281.68","markPriceIv":"0.8072","underlyingPrice":"2290.84728276","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03029887","gamma":"0.00034049","vega":"0.17125134","theta":"-1.59491389","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:02.0547492Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067202012","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4937","askPrice":"46.9","askSize":"76.1","askIv":"0.542","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.67024647","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54803289","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0547628Z {"topic":"tickers.ETH-28JUN24-2600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.89035805","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4710732","gamma":"0.0003879","vega":"6.85034651","theta":"-1.13797217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0548697Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6006","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.43715581","indexPrice":"42277.59","markPriceIv":"0.699","underlyingPrice":"44195.4846998","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03371363","gamma":"0.00000494","vega":"16.28983464","theta":"-6.44451008","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0548843Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"15","bidSize":"9.99","bidIv":"0.8874","askPrice":"55","askSize":"9.99","askIv":"1.0496","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.34945992","indexPrice":"42277.59","markPriceIv":"0.8897","underlyingPrice":"43052.09673216","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452655","gamma":"0.00000132","vega":"1.50072698","theta":"-2.63523935","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0548934Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66221.615282","indexPrice":"42277.59","markPriceIv":"0.8372","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79735727","gamma":"0.00000841","vega":"113.14369241","theta":"-17.51800702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549098Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4451","askPrice":"3385","askSize":"16","askIv":"0.7258","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3241.91411681","indexPrice":"42277.59","markPriceIv":"0.6069","underlyingPrice":"42485.93657695","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84241437","gamma":"0.00008576","vega":"11.15110382","theta":"-78.07923764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549187Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9018.21375644","indexPrice":"42277.59","markPriceIv":"0.6094","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71022501","gamma":"0.00003368","vega":"57.06181969","theta":"-32.59902195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549276Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"4.02","askIv":"0.6568","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3855.25786522","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.44998988","gamma":"0.00004017","vega":"66.0041745","theta":"-36.56866375","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549354Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.6741","askPrice":"325","askSize":"9.46","askIv":"0.6947","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.65234376","indexPrice":"42277.59","markPriceIv":"0.6697","underlyingPrice":"43052.09673216","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.07694023","gamma":"0.00001901","vega":"16.3697295","theta":"-21.63433572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549444Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11625","askSize":"16","askIv":"1.2685","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11528.3456587","indexPrice":"42277.59","markPriceIv":"0.9061","underlyingPrice":"42485.93657695","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99134989","gamma":"0.0000056","vega":"1.08670409","theta":"-11.3614425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0549546Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"5.91","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1577.05564513","indexPrice":"42277.59","markPriceIv":"0.6025","underlyingPrice":"43624.48556889","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23741321","gamma":"0.00003077","vega":"51.53470749","theta":"-29.10471413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0550124Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7083","askPrice":"1101.5","askSize":"120.8","askIv":"0.9973","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.64765138","indexPrice":"2281.68","markPriceIv":"0.8347","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94769723","gamma":"0.00020931","vega":"0.65413597","theta":"-1.07756181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0550236Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"210","askIv":"1.9064","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06579231","indexPrice":"2281.68","markPriceIv":"1.4415","underlyingPrice":"2290.84728276","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065352","gamma":"0.00000633","vega":"0.00568209","theta":"-0.09450373","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0550393Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.83455284","indexPrice":"2281.68","markPriceIv":"3.1594","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03758989","gamma":"0.00001203","vega":"1.76650135","theta":"-1.03223254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0550798Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.9","bidSize":"91.1","bidIv":"0.8181","askPrice":"5.6","askSize":"141.1","askIv":"0.9045","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98196849","indexPrice":"2281.68","markPriceIv":"0.8574","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01322945","gamma":"0.00004406","vega":"0.30576284","theta":"-0.24575657","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0551167Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"375.8","bidSize":"26.2","bidIv":"0.3","askPrice":"817","askSize":"26","askIv":"0.8176","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.73433718","indexPrice":"2281.68","markPriceIv":"0.4042","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51628551","gamma":"0.00045734","vega":"8.59550253","theta":"-0.64259013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0551317Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.6244","askPrice":"336.5","askSize":"156.2","askIv":"0.8327","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.07754541","indexPrice":"2281.68","markPriceIv":"0.7185","underlyingPrice":"2305.08446921","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81252497","gamma":"0.00092227","vega":"1.09325193","theta":"-3.46501184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0551468Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067202012","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3374","askPrice":"59.8","askSize":"20","askIv":"0.6402","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"52.9378383","indexPrice":"2281.68","markPriceIv":"0.5002","underlyingPrice":"2283.95324516","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71664312","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:02.0555473Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"40.2","bidSize":"164.3","bidIv":"0.6714","askPrice":"44.2","askSize":"164.3","askIv":"0.6932","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.01869311","indexPrice":"2281.68","markPriceIv":"0.6871","underlyingPrice":"2353.41491814","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12457211","gamma":"0.00033223","vega":"1.84761428","theta":"-1.19008721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556385Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.52621426","indexPrice":"2281.68","markPriceIv":"0.8285","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.74777169","gamma":"0.00032863","vega":"3.74398037","theta":"-1.75576644","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556458Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3486.00365295","indexPrice":"42277.59","markPriceIv":"0.3766","underlyingPrice":"45539.80013511","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.36335437","gamma":"0.00003123","vega":"119.80415725","theta":"-12.5766865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556543Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.7","bidSize":"187.9","bidIv":"0.8533","askPrice":"3.7","askSize":"61.8","askIv":"0.9547","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.46838677","indexPrice":"2281.68","markPriceIv":"0.8987","underlyingPrice":"2322.55836085","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01201153","gamma":"0.00005685","vega":"0.19128675","theta":"-0.33928215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556626Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6617","askPrice":"156.8","askSize":"314.6","askIv":"0.7213","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.25392434","indexPrice":"2281.68","markPriceIv":"0.6809","underlyingPrice":"2305.08446921","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57477009","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:02.0556638Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5705","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1660.67359385","indexPrice":"42277.59","markPriceIv":"0.7151","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09352939","gamma":"0.00000583","vega":"66.99625132","theta":"-8.86071883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556947Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.9","bidSize":"148.7","bidIv":"0.7067","askPrice":"17.4","askSize":"18.3","askIv":"0.7355","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.6242594","indexPrice":"2281.68","markPriceIv":"0.727","underlyingPrice":"2322.55836085","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07679132","gamma":"0.00032399","vega":"0.88192429","theta":"-1.2653865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0556954Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067202012","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.4238","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.09775629","indexPrice":"2281.68","markPriceIv":"0.665","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95091957","gamma":"0.00083601","vega":"0.18576177","theta":"-2.64687432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0557066Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1825","askSize":"1","askIv":"0.6657","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1752.23731306","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8767976","gamma":"0.00014639","vega":"5.2136405","theta":"-106.38016175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0557193Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21986.91003568","indexPrice":"42277.59","markPriceIv":"0.6026","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73603606","gamma":"0.000017","vega":"104.34959288","theta":"-17.53052732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0557330Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2344","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.31773196","indexPrice":"42277.59","markPriceIv":"0.5372","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11317487","gamma":"0.0000112","vega":"61.25890812","theta":"-9.17425433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0557863Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.4123","askPrice":"9635","askSize":"16","askIv":"0.8817","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9455.75103085","indexPrice":"42277.59","markPriceIv":"0.7429","underlyingPrice":"42723.57627337","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.92443107","gamma":"0.00002546","vega":"10.71856186","theta":"-35.12764965","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0557897Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15491.91711349","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51522302","gamma":"0.00001587","vega":"159.8481454","theta":"-18.52106002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0558369Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46185.99780706","indexPrice":"42277.59","markPriceIv":"0.8149","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94224364","gamma":"0.00000653","vega":"25.13492692","theta":"-11.59292942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561190Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.516","askPrice":"1665","askSize":"0.05","askIv":"0.5797","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1612.03735586","indexPrice":"42277.59","markPriceIv":"0.5484","underlyingPrice":"42485.93657695","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.64279301","gamma":"0.000147","vega":"17.27092701","theta":"-109.27013515","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:02.0561213Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.7","bidSize":"177.4","bidIv":"0.7534","askPrice":"9.2","askSize":"177.4","askIv":"0.8025","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.09740899","indexPrice":"2281.68","markPriceIv":"0.7821","underlyingPrice":"2322.55836085","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03896374","gamma":"0.00017627","vega":"0.51617955","theta":"-0.79671358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561372Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"32","bidSize":"122.8","bidIv":"0.6715","askPrice":"35.1","askSize":"160.7","askIv":"0.6938","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.85311814","indexPrice":"2281.68","markPriceIv":"0.6852","underlyingPrice":"2322.55836085","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14473834","gamma":"0.00054296","vega":"1.39302137","theta":"-1.88377918","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:02.0561434Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5308","askPrice":"300","askSize":"4.98","askIv":"0.55","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.44299143","indexPrice":"42277.59","markPriceIv":"0.5467","underlyingPrice":"42483.40362373","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20254945","gamma":"0.00011149","vega":"13.05810893","theta":"-82.35814863","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:02.0561497Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5556","askPrice":"1.3","askSize":"208.6","askIv":"0.7685","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61741867","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2281.6551993","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03391208","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:02.0561544Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1315","askSize":"16","askIv":"0.9105","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1240.34588782","indexPrice":"42277.59","markPriceIv":"0.6108","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93712133","gamma":"0.00005278","vega":"1.57877999","theta":"-48.21151733","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561944Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"22.4","bidSize":"46.8","bidIv":"0.3179","askPrice":"178.8","askSize":"46.6","askIv":"0.7888","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.4318285","indexPrice":"2281.68","markPriceIv":"0.57","underlyingPrice":"2383.53896503","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22177803","gamma":"0.00044508","vega":"3.48821659","theta":"-1.12531721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561964Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.513","askPrice":"135","askSize":"3.88","askIv":"0.5401","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.27754911","indexPrice":"42277.59","markPriceIv":"0.5341","underlyingPrice":"42381.30542527","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13890446","gamma":"0.00012235","vega":"7.50209086","theta":"-85.84608248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561970Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120.5","bidSize":"124.3","bidIv":"0.6419","askPrice":"124.5","askSize":"124.3","askIv":"0.6589","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.35738061","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39305145","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:02.0561977Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067202012","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5681","askPrice":"2.3","askSize":"233.3","askIv":"0.6478","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.66813497","indexPrice":"2281.68","markPriceIv":"0.6059","underlyingPrice":"2283.95324516","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04747153","gamma":"0.00118301","vega":"0.13659032","theta":"-3.10339739","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:02.0561981Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.13941275","indexPrice":"2281.68","markPriceIv":"0.6357","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54601797","gamma":"0.00028913","vega":"8.54537578","theta":"-1.00462005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561987Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.4357","askPrice":"115","askSize":"2.48","askIv":"0.4468","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"107.10248178","indexPrice":"42277.59","markPriceIv":"0.4322","underlyingPrice":"42276.62638373","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30263877","gamma":"0.00021074","vega":"4.46001836","theta":"-96.36100092","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:02.0561992Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.0873781","indexPrice":"2281.68","markPriceIv":"1.985","underlyingPrice":"2383.53896503","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123878","gamma":"0.00000176","vega":"0.04804478","theta":"-0.05397986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0561998Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3816","askPrice":"627.4","askSize":"31.2","askIv":"0.823","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"450.91752715","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36600892","gamma":"0.00028941","vega":"8.11276952","theta":"-0.90459913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562156Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.04738317","indexPrice":"2281.68","markPriceIv":"0.6643","underlyingPrice":"2383.53896503","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08327021","gamma":"0.00019672","vega":"1.79681804","theta":"-0.67557263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562213Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8364","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.88439787","indexPrice":"42277.59","markPriceIv":"0.662","underlyingPrice":"44195.4846998","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04687692","gamma":"0.00000681","vega":"21.29495594","theta":"-7.97901002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562350Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4195","askPrice":"5230","askSize":"1.7","askIv":"0.7353","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.51533595","indexPrice":"42277.59","markPriceIv":"0.4132","underlyingPrice":"45539.80013511","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22068841","gamma":"0.00002249","vega":"94.68785818","theta":"-10.90797472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562358Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067202012","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7036","askPrice":"15.6","askSize":"200","askIv":"0.8316","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.58221084","indexPrice":"2281.68","markPriceIv":"0.7887","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06555864","gamma":"0.00031209","vega":"0.66195445","theta":"-1.4237101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562394Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"93","bidSize":"45.2","bidIv":"0.3001","askPrice":"433.2","askSize":"45","askIv":"0.8613","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.06678907","indexPrice":"2281.68","markPriceIv":"0.5795","underlyingPrice":"2455.93012871","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31764806","gamma":"0.00035735","vega":"6.13775538","theta":"-0.99163615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562477Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19558.9002184","indexPrice":"42277.59","markPriceIv":"0.6483","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56922793","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562484Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"14.6","bidSize":"285.6","bidIv":"0","askPrice":"32.1","askSize":"280.6","askIv":"0.7859","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.06311632","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.70918905","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:02.0562755Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1321.2","bidSize":"32.5","bidIv":"0.3274","askPrice":"1893.8","askSize":"32.3","askIv":"1.099","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.40162455","indexPrice":"2281.68","markPriceIv":"0.9837","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52739057","gamma":"0.00018765","vega":"8.58238721","theta":"-1.56137323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562797Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"3.1","bidSize":"206.4","bidIv":"0.7318","askPrice":"4.5","askSize":"200","askIv":"0.7895","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70093921","indexPrice":"2281.68","markPriceIv":"0.7584","underlyingPrice":"2290.84728276","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.04596763","gamma":"0.00050936","vega":"0.24069452","theta":"-2.1061286","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:02.0562969Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7626","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.41893258","indexPrice":"2281.68","markPriceIv":"0.9637","underlyingPrice":"2383.53896503","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01924991","gamma":"0.00004148","vega":"0.54964764","theta":"-0.29979863","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0562999Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5242","askPrice":"9670","askSize":"12","askIv":"0.71","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9531.73186631","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84075091","gamma":"0.00003236","vega":"27.51029272","theta":"-35.89239936","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0563097Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.561784","indexPrice":"2281.68","markPriceIv":"1.4123","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4843452","gamma":"0.0001309","vega":"8.59604711","theta":"-2.2453519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0563118Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.42709732","indexPrice":"42277.59","markPriceIv":"0.5769","underlyingPrice":"44195.4846998","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.12079091","gamma":"0.00001603","vega":"43.69153766","theta":"-14.26663249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0563177Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3481","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.284506","indexPrice":"2281.68","markPriceIv":"0.8448","underlyingPrice":"2455.93012871","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06606866","gamma":"0.00008829","vega":"2.21073691","theta":"-0.5207023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0563375Z {"topic":"tickers.ETH-1JAN24-2450-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2450-P","bidPrice":"162.4","bidSize":"120.1","bidIv":"0","askPrice":"172.4","askSize":"8","askIv":"1.649","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.42812353","indexPrice":"2281.68","markPriceIv":"1.0112","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98961328","gamma":"0.0001317","vega":"0.01899645","theta":"-0.96042648","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0563464Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067202012","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6649","askPrice":"714.2","askSize":"127","askIv":"0.8477","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"702.05301215","indexPrice":"2281.68","markPriceIv":"0.7572","underlyingPrice":"2322.55836085","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88158722","gamma":"0.00042771","vega":"1.21264797","theta":"-1.812199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0564455Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067202012","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.8","bidSize":"144.1","bidIv":"0.508","askPrice":"17.4","askSize":"144.1","askIv":"0.5691","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.3791101","indexPrice":"2281.68","markPriceIv":"0.5356","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25575293","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0565535Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"106.3","bidSize":"150.4","bidIv":"0.6727","askPrice":"109","askSize":"33.3","askIv":"0.6894","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.15291637","indexPrice":"2281.68","markPriceIv":"0.6785","underlyingPrice":"2305.08446921","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46860179","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:02.0565562Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.138","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.44335436","indexPrice":"2281.68","markPriceIv":"0.8835","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97877239","gamma":"0.00014191","vega":"0.20685694","theta":"-0.8062076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0565766Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12412.86155772","indexPrice":"42277.59","markPriceIv":"0.6273","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80134758","gamma":"0.00002666","vega":"46.49675299","theta":"-27.34218086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0565923Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7138.18494784","indexPrice":"42277.59","markPriceIv":"0.5554","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.565854","gamma":"0.00003259","vega":"85.54776173","theta":"-26.8939393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0566275Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2395","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.57462149","indexPrice":"42277.59","markPriceIv":"1.1661","underlyingPrice":"44195.4846998","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.00200514","gamma":"0.00000025","vega":"1.38160205","theta":"-0.911875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0566284Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26627.75649161","indexPrice":"42277.59","markPriceIv":"0.7048","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87559469","gamma":"0.00001339","vega":"44.60471372","theta":"-17.79353426","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0566294Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.11222234","indexPrice":"42277.59","markPriceIv":"0.5668","underlyingPrice":"44195.4846998","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14009749","gamma":"0.00001808","vega":"48.41222605","theta":"-15.53028423","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0566460Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5818","askPrice":"3735","askSize":"23.07","askIv":"0.647","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3628.60312094","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60965156","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0566834Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"155","bidSize":"4.24","bidIv":"0.4498","askPrice":"180","askSize":"1","askIv":"0.4815","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"170.5708723","indexPrice":"42277.59","markPriceIv":"0.47","underlyingPrice":"42330.6944386","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23805902","gamma":"0.0002574","vega":"7.91843841","theta":"-139.55659036","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:02.0566964Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.332","askPrice":"1000","askSize":"21.74","askIv":"0.5912","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"892.71777616","indexPrice":"42277.59","markPriceIv":"0.4737","underlyingPrice":"42331.45237903","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70301576","gamma":"0.00028562","vega":"8.85489418","theta":"-157.27123953","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:02.0567041Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4822","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.76499902","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"44195.4846998","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05515496","gamma":"0.00000795","vega":"24.23835888","theta":"-8.84999903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0567052Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"4.04","bidIv":"0.6768","askPrice":"30","askSize":"5.11","askIv":"0.706","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.58943013","indexPrice":"42277.59","markPriceIv":"0.694","underlyingPrice":"42276.62638373","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.0698011","gamma":"0.00005037","vega":"1.71178754","theta":"-59.39753064","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:02.0567210Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.514","askPrice":"9625","askSize":"16","askIv":"0.7571","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9448.62862553","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88665993","gamma":"0.00002985","vega":"18.46328183","theta":"-33.72482131","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0567245Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1473","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.63622128","indexPrice":"42277.59","markPriceIv":"0.9588","underlyingPrice":"44195.4846998","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575597","gamma":"0.00000079","vega":"3.56284847","theta":"-1.93350557","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:02.0567289Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.12680526","indexPrice":"2281.68","markPriceIv":"0.6561","underlyingPrice":"2353.41491814","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.57697499","gamma":"0.00066332","vega":"3.52222921","theta":"-2.16619046","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0567392Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.3271","askPrice":"2935","askSize":"8","askIv":"1.2938","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.23086245","indexPrice":"42277.59","markPriceIv":"0.6494","underlyingPrice":"43624.48556889","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08494398","gamma":"0.00001437","vega":"25.93648616","theta":"-15.79004538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0567459Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"134.3","bidSize":"148.1","bidIv":"0.675","askPrice":"138.2","askSize":"177.4","askIv":"0.6992","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.90150172","indexPrice":"2281.68","markPriceIv":"0.6794","underlyingPrice":"2305.08446921","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.54015405","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:02.0567475Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067202012","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"4.66","askIv":"0.666","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2645.67846509","indexPrice":"42277.59","markPriceIv":"0.5928","underlyingPrice":"43624.48556889","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34930063","gamma":"0.00003745","vega":"61.72265604","theta":"-34.30052137","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:02.0567834Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067202012","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"270.7","askSize":"120.1","askIv":"1.186","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.37217527","indexPrice":"2281.68","markPriceIv":"0.79","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9887871","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0568432Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067202012","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.6394","askPrice":"269","askSize":"243.2","askIv":"0.7394","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.76089364","indexPrice":"2281.68","markPriceIv":"0.6706","underlyingPrice":"2313.82774136","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.66974547","gamma":"0.00104175","vega":"1.87874059","theta":"-3.43566665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0568567Z {"topic":"tickers.ETH-28JUN24-4500-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2193.86309971","indexPrice":"2281.68","markPriceIv":"0.8397","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76869071","gamma":"0.00021073","vega":"5.24437872","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0568690Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6843","askPrice":"25","askSize":"8","askIv":"0.7459","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.38513063","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"42330.6944386","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02194863","gamma":"0.00003011","vega":"1.34018847","theta":"-34.1734758","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.0568713Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067202012","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6481","askPrice":"473","askSize":"127.4","askIv":"0.9148","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.31064039","indexPrice":"2281.68","markPriceIv":"0.757","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89544098","gamma":"0.0005896","vega":"0.73638125","theta":"-2.45907855","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0568827Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6038","askPrice":"1115","askSize":"3.99","askIv":"0.6193","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1101.80693037","indexPrice":"42277.59","markPriceIv":"0.6155","underlyingPrice":"43052.09673216","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24498141","gamma":"0.00004504","vega":"35.65210063","theta":"-43.30686742","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:02.0568950Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6982","askPrice":"205","askSize":"2.84","askIv":"0.7214","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.75277368","indexPrice":"42277.59","markPriceIv":"0.7039","underlyingPrice":"42723.57627337","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.07453046","gamma":"0.00002659","vega":"10.60604368","theta":"-32.93224773","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:02.0569094Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"624.90761787","indexPrice":"42277.59","markPriceIv":"0.7935","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04747171","gamma":"0.00000391","vega":"31.58520784","theta":"-6.98762183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0569230Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067202012","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1455","bidSize":"2.86","bidIv":"0.6071","askPrice":"1505","askSize":"2.87","askIv":"0.6212","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.74567341","indexPrice":"42277.59","markPriceIv":"0.6154","underlyingPrice":"42886.16185726","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34649408","gamma":"0.0000624","vega":"35.46815622","theta":"-59.5273778","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:02.0569384Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5675","askSize":"16","askIv":"0.822","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5594.92064097","indexPrice":"42277.59","markPriceIv":"0.6972","underlyingPrice":"42485.93657695","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.94171027","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0570898Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51359.46883811","indexPrice":"42277.59","markPriceIv":"0.8392","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.830424","gamma":"0.00000944","vega":"80.65000607","theta":"-18.87019378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0570915Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6346","askPrice":"1195","askSize":"10.45","askIv":"0.6583","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1158.78204861","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33754306","gamma":"0.00007522","vega":"27.50825935","theta":"-78.31016938","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:02.0575755Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36581.59034092","indexPrice":"42277.59","markPriceIv":"0.7359","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79796333","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0575773Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.2501","askPrice":"7930","askSize":"1.6","askIv":"0.7481","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5841.0123949","indexPrice":"42277.59","markPriceIv":"0.5959","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2898309","gamma":"0.00001433","vega":"137.21674942","theta":"-15.12268467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0575905Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067202012","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5798","askPrice":"4685","askSize":"0.05","askIv":"0.6382","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4592.53518746","indexPrice":"42277.59","markPriceIv":"0.6164","underlyingPrice":"43052.09673216","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62817713","gamma":"0.0000541","vega":"42.88996864","theta":"-52.17606828","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:02.0575913Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"770.974881","indexPrice":"2281.68","markPriceIv":"0.7405","underlyingPrice":"2383.53896503","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.67332747","gamma":"0.00041537","vega":"4.22943765","theta":"-1.77269056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0576109Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"812.4","bidSize":"40.7","bidIv":"0.3757","askPrice":"1180.8","askSize":"40.5","askIv":"0.8224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.5468133","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54503274","gamma":"0.00026571","vega":"8.54780546","theta":"-1.09378366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0576170Z {"topic":"tickers.ETH-28JUN24-600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-600-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"8","askSize":"1","askIv":"1.0292","lastPrice":"7.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.67988246","indexPrice":"2281.68","markPriceIv":"1.2394","underlyingPrice":"2455.93012871","openInterest":"9.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"76215","delta":"-0.01985401","gamma":"0.00002255","vega":"0.8284275","theta":"-0.28626303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0577237Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.3375859","indexPrice":"2281.68","markPriceIv":"0.6684","underlyingPrice":"2383.53896503","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.5849389","gamma":"0.00049746","vega":"4.57180778","theta":"-1.72949714","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0578230Z {"topic":"tickers.ETH-1JAN24-2375-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2375-P","bidPrice":"87.1","bidSize":"120.1","bidIv":"0","askPrice":"99.1","askSize":"7.7","askIv":"1.2018","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.96696039","indexPrice":"2281.68","markPriceIv":"0.7437","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96163014","gamma":"0.00054152","vega":"0.05744253","theta":"-2.13577556","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0578366Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"189.6","bidSize":"33.8","bidIv":"0.3194","askPrice":"541","askSize":"33.6","askIv":"0.8497","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"363.96291229","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39730839","gamma":"0.00038589","vega":"6.63958396","theta":"-1.07457332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0578569Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067202012","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"91","bidSize":"44.2","bidIv":"0.3549","askPrice":"718","askSize":"44","askIv":"1.2969","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.42995405","indexPrice":"2281.68","markPriceIv":"1.1253","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.2367021","gamma":"0.00012716","vega":"6.65296917","theta":"-1.38462127","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0578717Z {"topic":"tickers.ETH-28JUN24-6000-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-P-5777507454-1704067202012","data":{"symbol":"ETH-28JUN24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3656.62337441","indexPrice":"2281.68","markPriceIv":"0.9745","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83300534","gamma":"0.00014912","vega":"4.30703064","theta":"-1.17015415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0578890Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067202012","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1177","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.98008388","indexPrice":"2281.68","markPriceIv":"0.8402","underlyingPrice":"2290.84728276","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.97436457","gamma":"0.00028462","vega":"0.14899393","theta":"-1.44428015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0579278Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067202012","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.9","bidSize":"121","bidIv":"0.6446","askPrice":"234.2","askSize":"121","askIv":"0.6595","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.14863191","indexPrice":"2281.68","markPriceIv":"0.6485","underlyingPrice":"2353.41491814","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44821003","gamma":"0.00067806","vega":"3.55896301","theta":"-2.16352836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0583697Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067202012","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.6375","askPrice":"134.2","askSize":"55","askIv":"0.6843","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.68752814","indexPrice":"2281.68","markPriceIv":"0.658","underlyingPrice":"2313.82774136","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45421796","gamma":"0.00116144","vega":"2.05533883","theta":"-3.68816572","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:02.0583841Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"322.7","askSize":"120.1","askIv":"2.6685","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.23843021","indexPrice":"2281.68","markPriceIv":"1.4778","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99813894","gamma":"0.00001943","vega":"0.00409507","theta":"-0.30258035","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584255Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067202012","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.9","askSize":"204.4","askIv":"0.6327","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.19160094","indexPrice":"2281.68","markPriceIv":"0.5654","underlyingPrice":"2281.6551993","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06884695","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:02.0584292Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95597.03394688","indexPrice":"42277.59","markPriceIv":"0.9117","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84377838","gamma":"0.00000656","vega":"96.04270704","theta":"-16.19364112","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584303Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067202012","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5753","askPrice":"5535","askSize":"19.39","askIv":"0.77","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5337.25381994","indexPrice":"42277.59","markPriceIv":"0.6821","underlyingPrice":"42723.57627337","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79433961","gamma":"0.00005544","vega":"21.43127802","theta":"-64.48632401","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584438Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8209.71749215","indexPrice":"42277.59","markPriceIv":"0.4291","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56366596","gamma":"0.00002876","vega":"125.72445532","theta":"-15.03807433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584548Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067202012,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067202012","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.41923137","indexPrice":"2281.68","markPriceIv":"0.6166","underlyingPrice":"2383.53896503","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12088788","gamma":"0.00027811","vega":"2.35801064","theta":"-0.82295052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584583Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067202012","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3265","askSize":"16","askIv":"0.8842","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3194.68465615","indexPrice":"42277.59","markPriceIv":"0.6683","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96137529","gamma":"0.00004899","vega":"2.14286564","theta":"-53.70271708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0584591Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1388","askPrice":"4160","askSize":"1.3","askIv":"0.6748","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3025.28341403","indexPrice":"42277.59","markPriceIv":"0.533","underlyingPrice":"44195.4846998","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.33828632","gamma":"0.00003157","vega":"79.50497109","theta":"-23.9828679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0612350Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"290","bidSize":"2.58","bidIv":"0.4753","askPrice":"360","askSize":"3.58","askIv":"0.5352","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.02248821","indexPrice":"42277.59","markPriceIv":"0.5075","underlyingPrice":"42381.30542527","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29506737","gamma":"0.00020066","vega":"11.69315398","theta":"-127.16178856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0612892Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"19.72","bidIv":"0.6067","askPrice":"75","askSize":"8","askIv":"0.6597","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.05109877","indexPrice":"42277.59","markPriceIv":"0.6314","underlyingPrice":"42485.93657695","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.0488903","gamma":"0.00003467","vega":"4.68933582","theta":"-34.15938786","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.0613598Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.6072","askPrice":"40","askSize":"9.56","askIv":"0.6233","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.07418648","indexPrice":"42277.59","markPriceIv":"0.6009","underlyingPrice":"42381.30542527","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03960429","gamma":"0.00004199","vega":"2.8965988","theta":"-37.29185646","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.0613627Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067202012","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115327.25182079","indexPrice":"42277.59","markPriceIv":"0.9514","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86381317","gamma":"0.00000573","vega":"87.58203601","theta":"-15.41011742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0613636Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.1711","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3182.37417164","indexPrice":"42277.59","markPriceIv":"0.5997","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92738491","gamma":"0.00006797","vega":"4.67975815","theta":"-60.1347331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0613643Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067202012","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1460","askSize":"0.52","askIv":"0.8253","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1047.94618051","indexPrice":"42277.59","markPriceIv":"0.5111","underlyingPrice":"42381.30542527","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63074693","gamma":"0.00021791","vega":"12.78597049","theta":"-140.0078116","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:02.0613652Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067202012","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.5214","askPrice":"775","askSize":"13.01","askIv":"0.5436","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.85592827","indexPrice":"42277.59","markPriceIv":"0.5303","underlyingPrice":"42483.40362373","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41022853","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:02.0613659Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.81602586","indexPrice":"42277.59","markPriceIv":"1.0084","underlyingPrice":"45539.80013511","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.02713756","gamma":"0.00000195","vega":"19.98190451","theta":"-5.61780384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0613772Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067202012","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36344.44077748","indexPrice":"42277.59","markPriceIv":"0.7637","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91802054","gamma":"0.00000913","vega":"32.92263139","theta":"-14.23100588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0613864Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2295","askSize":"16","askIv":"1.2764","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2228.00741929","indexPrice":"42277.59","markPriceIv":"0.8377","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97769801","gamma":"0.00001654","vega":"0.67836649","theta":"-28.410192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0613947Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067202012","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"690","askSize":"16","askIv":"0.8012","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"532.94099877","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79587592","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:02.0614027Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067202012,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067202012","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.22469917","indexPrice":"42277.59","markPriceIv":"0.4596","underlyingPrice":"45539.80013511","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.1639666","gamma":"0.00001685","vega":"78.9184317","theta":"-10.11269299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0733618Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"656.89323095","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"44195.4846998","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.10001427","gamma":"0.00001098","vega":"38.15822498","theta":"-15.88055234","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0733650Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10342.8233342","indexPrice":"42277.59","markPriceIv":"0.6296","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87620058","gamma":"0.00001948","vega":"34.09722283","theta":"-20.12386328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0733659Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24201.95887925","indexPrice":"42277.59","markPriceIv":"0.7633","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94818552","gamma":"0.00000436","vega":"33.8704381","theta":"-7.20734643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0733689Z {"topic":"tickers.BTC-2JAN24-39500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-39500-C","bidPrice":"2780","bidSize":"16","bidIv":"0","askPrice":"2990","askSize":"16","askIv":"1.0084","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2852.4172837","indexPrice":"42277.59","markPriceIv":"0.6325","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96635324","gamma":"0.00004623","vega":"1.91386747","theta":"-45.39312941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0733696Z {"topic":"tickers.BTC-2JAN24-41750-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-41750-C","bidPrice":"700","bidSize":"1","bidIv":"0.3274","askPrice":"950","askSize":"22.08","askIv":"0.6083","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"811.94808091","indexPrice":"42277.59","markPriceIv":"0.4589","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.69566759","gamma":"0.00029811","vega":"8.95292961","theta":"-154.04354175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0734150Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3152.32299724","indexPrice":"42277.59","markPriceIv":"0.593","underlyingPrice":"43624.48556889","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47118114","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:02.0734200Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8689.08442367","indexPrice":"42277.59","markPriceIv":"0.401","underlyingPrice":"45539.80013511","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75560828","gamma":"0.00002453","vega":"100.21665045","theta":"-11.2026262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0734206Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6717","askPrice":"500","askSize":"10.27","askIv":"0.6918","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.6836471","indexPrice":"42277.59","markPriceIv":"0.6882","underlyingPrice":"42723.57627337","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.1841762","gamma":"0.00005139","vega":"20.04007044","theta":"-60.84018495","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:02.0734645Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4763","askPrice":"32.6","askSize":"145.7","askIv":"0.5075","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.07577982","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.56023344","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:02.0734652Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13821.86111075","indexPrice":"42277.59","markPriceIv":"0.4966","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.8642312","gamma":"0.00001376","vega":"69.57841978","theta":"-9.63202784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0734658Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6025","askSize":"1.9","askIv":"0.821","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4450.4525001","indexPrice":"42277.59","markPriceIv":"0.7148","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32045057","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0734663Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"30","bidSize":"222.2","bidIv":"0.6976","askPrice":"33.1","askSize":"222.2","askIv":"0.7244","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.76161897","indexPrice":"2281.68","markPriceIv":"0.7127","underlyingPrice":"2305.08446921","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.20655177","gamma":"0.00098585","vega":"1.1593134","theta":"-3.64510289","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:02.0734669Z {"topic":"tickers.ETH-28JUN24-3500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-3500-C","bidPrice":"50","bidSize":"3","bidIv":"0.4256","askPrice":"321.4","askSize":"31.8","askIv":"0.897","lastPrice":"287","highPrice24h":"0","lowPrice24h":"0","markPrice":"205.55399106","indexPrice":"2281.68","markPriceIv":"0.7176","underlyingPrice":"2455.93012871","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2017","delta":"0.32542199","gamma":"0.00029148","vega":"6.19977961","theta":"-1.24040588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0734673Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.6887","askPrice":"235","askSize":"16.13","askIv":"0.72","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"228.89181887","indexPrice":"42277.59","markPriceIv":"0.7162","underlyingPrice":"43052.09673216","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06868109","gamma":"0.0000163","vega":"15.00645478","theta":"-21.21000208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735038Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"970","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9868","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1066.50043663","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90546089","gamma":"0.00007014","vega":"2.15182184","theta":"-67.39774153","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735110Z {"topic":"tickers.ETH-28JUN24-6500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"211.1","askSize":"0.5","askIv":"1.2321","lastPrice":"42.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"105.09191278","indexPrice":"2281.68","markPriceIv":"1.0104","underlyingPrice":"2455.93012871","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4890","delta":"0.15386365","gamma":"0.00013632","vega":"4.08258383","theta":"-1.15009612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735119Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4174","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5678.40510547","indexPrice":"42277.59","markPriceIv":"0.5334","underlyingPrice":"44195.4846998","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.62747726","gamma":"0.00003264","vega":"82.26564808","theta":"-24.83476063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735124Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4329","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.50710668","indexPrice":"2281.68","markPriceIv":"1.2861","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50177904","gamma":"0.00014386","vega":"8.60258579","theta":"-2.04618323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735278Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7148","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2081.09780236","indexPrice":"42277.59","markPriceIv":"0.602","underlyingPrice":"43624.48556889","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3483149","gamma":"0.00003684","vega":"61.65878757","theta":"-34.79587932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735303Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.6374","askPrice":"107.6","askSize":"57.2","askIv":"0.6968","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.23221467","indexPrice":"2281.68","markPriceIv":"0.6603","underlyingPrice":"2313.82774136","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.43152775","gamma":"0.00114786","vega":"2.03842784","theta":"-3.67063387","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:02.0735308Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"133","bidSize":"38.8","bidIv":"0.3876","askPrice":"316.6","askSize":"39","askIv":"0.781","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.87691189","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49874451","gamma":"0.00054784","vega":"4.67822372","theta":"-1.64440758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735312Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.7586","askPrice":"45","askSize":"19.92","askIv":"0.7907","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.24656829","indexPrice":"42277.59","markPriceIv":"0.7699","underlyingPrice":"42485.93657695","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02870116","gamma":"0.00001841","vega":"3.03597417","theta":"-26.96753294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735497Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1880","bidSize":"0.67","bidIv":"0.6173","askPrice":"1955","askSize":"2.16","askIv":"0.637","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1872.87605862","indexPrice":"42277.59","markPriceIv":"0.6157","underlyingPrice":"42886.16185726","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.4533867","gamma":"0.00006696","vega":"38.08089694","theta":"-63.94005754","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:02.0735524Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.3069","askPrice":"2290","askSize":"0.02","askIv":"0.7334","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3127.33634444","indexPrice":"42277.59","markPriceIv":"0.8069","underlyingPrice":"46590.8876409","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22581016","gamma":"0.00000929","vega":"120.50142932","theta":"-17.98258975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735532Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.1503","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4719.73231943","indexPrice":"42277.59","markPriceIv":"0.5915","underlyingPrice":"43624.48556889","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61063863","gamma":"0.00003889","vega":"63.9524998","theta":"-35.45903771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735706Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5769","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.08744105","indexPrice":"2281.68","markPriceIv":"0.6037","underlyingPrice":"2383.53896503","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86310768","gamma":"0.00030968","vega":"2.57044855","theta":"-0.87822479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735814Z {"topic":"tickers.ETH-28JUN24-800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-800-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1686.46703777","indexPrice":"2281.68","markPriceIv":"1.0759","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96888275","gamma":"0.00003787","vega":"1.20746878","theta":"-0.36217478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735851Z {"topic":"tickers.ETH-28JUN24-2800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.85325799","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"18.3","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"48705","delta":"0.46628922","gamma":"0.00037273","vega":"6.84387389","theta":"-1.18204594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0735915Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6461","askPrice":"265","askSize":"10.22","askIv":"0.7187","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"220.95742772","indexPrice":"42277.59","markPriceIv":"0.689","underlyingPrice":"42886.16185726","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.0784686","gamma":"0.00002213","vega":"14.08096058","theta":"-26.4573952","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:02.0736089Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6996","askPrice":"22.4","askSize":"200","askIv":"0.7944","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.1966889","indexPrice":"2281.68","markPriceIv":"0.7517","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10462103","gamma":"0.00046525","vega":"0.9405628","theta":"-1.92812412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0736098Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6216","askPrice":"1405","askSize":"2.67","askIv":"0.6327","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.11405156","indexPrice":"42277.59","markPriceIv":"0.6202","underlyingPrice":"42886.16185726","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36075808","gamma":"0.00006281","vega":"35.98304098","theta":"-60.86103784","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:02.0736201Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7647","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.01585723","indexPrice":"2281.68","markPriceIv":"0.5884","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90833631","gamma":"0.00153058","vega":"0.30091584","theta":"-3.79373743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0736304Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15631.89042102","indexPrice":"42277.59","markPriceIv":"0.6293","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9352085","gamma":"0.00000925","vega":"27.49702713","theta":"-9.79323042","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0736437Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0176","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.69193926","indexPrice":"2281.68","markPriceIv":"0.8485","underlyingPrice":"2322.55836085","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98068003","gamma":"0.00009056","vega":"0.28770726","theta":"-0.48179924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0736592Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"244.3","bidSize":"188","bidIv":"0.6034","askPrice":"263.7","askSize":"191","askIv":"0.6952","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.08454315","indexPrice":"2281.68","markPriceIv":"0.6543","underlyingPrice":"2322.55836085","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.7035115","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0736781Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22","bidSize":"43.1","bidIv":"0.5207","askPrice":"24.8","askSize":"69.8","askIv":"0.5618","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.90255499","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35506257","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0737727Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6703","askPrice":"305","askSize":"4.31","askIv":"0.6958","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"307.87321736","indexPrice":"42277.59","markPriceIv":"0.6976","underlyingPrice":"43052.09673216","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.0902419","gamma":"0.00002057","vega":"18.45423924","theta":"-25.40629271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0737929Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.8","askIv":"0.9404","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.50300986","indexPrice":"2281.68","markPriceIv":"0.8359","underlyingPrice":"2281.6551993","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.02348794","gamma":"0.00032074","vega":"0.03824356","theta":"-1.59832436","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:02.0741022Z {"topic":"tickers.ETH-1JAN24-2250-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2250-C","bidPrice":"26.3","bidSize":"7.5","bidIv":"0","askPrice":"42","askSize":"8","askIv":"0.833","lastPrice":"63.6","highPrice24h":"72.6","lowPrice24h":"55","markPrice":"34.61201979","indexPrice":"2281.68","markPriceIv":"0.4734","underlyingPrice":"2281.6551993","openInterest":"0.4","turnover24h":"1152.85117448","volume24h":"0.5","totalVolume":"1","totalTurnover":"1153","delta":"0.8386159","gamma":"0.00249879","vega":"0.16872212","theta":"-3.99316418","predictedDeliveryPrice":"0","change24h":"0.15009042"}}
2024-01-01T00:00:02.0741427Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.647","askPrice":"980","askSize":"28.04","askIv":"0.6713","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.75729916","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31477138","gamma":"0.00007139","vega":"26.73572517","theta":"-77.93821579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0741591Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6371","askPrice":"2350","askSize":"8","askIv":"0.6609","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2299.32617835","indexPrice":"42277.59","markPriceIv":"0.6436","underlyingPrice":"42723.57627337","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.5821891","gamma":"0.00008059","vega":"29.39468492","theta":"-83.45599653","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:02.0741772Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2215","bidSize":"16","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.614","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2293.28565799","indexPrice":"42277.59","markPriceIv":"0.9561","underlyingPrice":"42276.62638373","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97343704","gamma":"0.00001678","vega":"0.78563002","theta":"-37.55398519","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:02.0742929Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4665","askPrice":"195","askSize":"27.45","askIv":"0.5169","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"172.4627329","indexPrice":"42277.59","markPriceIv":"0.4887","underlyingPrice":"42330.6944386","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.23819697","gamma":"0.00024765","vega":"7.92095264","theta":"-145.14326288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0743225Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9497","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10970.56988877","indexPrice":"42277.59","markPriceIv":"0.7261","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96998656","gamma":"0.00000976","vega":"6.54204125","theta":"-12.95435581","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0743280Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5361","askPrice":"5310","askSize":"16","askIv":"0.7702","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5127.60188983","indexPrice":"42277.59","markPriceIv":"0.671","underlyingPrice":"42723.57627337","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85319717","gamma":"0.0000455","vega":"17.30221457","theta":"-51.21765268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0743469Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4941","askPrice":"4110","askSize":"2.2","askIv":"0.7198","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2824.05104726","indexPrice":"42277.59","markPriceIv":"0.5676","underlyingPrice":"44195.4846998","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38109408","gamma":"0.00003089","vega":"82.85054989","theta":"-26.6143116","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:02.0744625Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5588","askPrice":"4630","askSize":"0.05","askIv":"0.6535","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4457.78881762","indexPrice":"42277.59","markPriceIv":"0.6103","underlyingPrice":"43052.09673216","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70449588","gamma":"0.00004989","vega":"39.16274126","theta":"-47.17211082","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:02.0744648Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6759","askPrice":"17","askSize":"16.9","askIv":"1.1366","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.84587638","indexPrice":"2281.68","markPriceIv":"1.3246","underlyingPrice":"2383.53896503","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07588173","gamma":"0.00009196","vega":"1.67481968","theta":"-1.2556671","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:02.0744654Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"65.4","bidSize":"147.8","bidIv":"0.6822","askPrice":"70","askSize":"147.8","askIv":"0.6996","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.11488436","indexPrice":"2281.68","markPriceIv":"0.6924","underlyingPrice":"2353.41491814","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21638373","gamma":"0.00047081","vega":"2.63860617","theta":"-1.71275363","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0744661Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7233","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.47633621","indexPrice":"2281.68","markPriceIv":"0.5357","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87982662","gamma":"0.00270793","vega":"0.27642975","theta":"-5.55288473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0744669Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.65469992","indexPrice":"2281.68","markPriceIv":"1.6774","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84907884","gamma":"0.00006473","vega":"5.0483139","theta":"-1.56616695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0744673Z {"topic":"tickers.ETH-23FEB24-2400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-2400-C","bidPrice":"208.4","bidSize":"47.8","bidIv":"0.6387","askPrice":"213.6","askSize":"26","askIv":"0.6532","lastPrice":"230","highPrice24h":"230","lowPrice24h":"217.9","markPrice":"212.25440709","indexPrice":"2281.68","markPriceIv":"0.6496","underlyingPrice":"2353.41491814","openInterest":"168.1","turnover24h":"76460.55817289","volume24h":"32.1","totalVolume":"247","totalTurnover":"592787","delta":"0.51802659","gamma":"0.00068204","vega":"3.58523592","theta":"-2.18322721","predictedDeliveryPrice":"0","change24h":"0.00877193"}}
2024-01-01T00:00:02.0744681Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"177.3","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0378","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.92211962","indexPrice":"2281.68","markPriceIv":"1.0611","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.99541569","gamma":"0.00006097","vega":"0.00922818","theta":"-0.48956824","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:02.0745099Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1986.06514414","indexPrice":"2281.68","markPriceIv":"1.555","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9966959","gamma":"0.00000548","vega":"0.11703058","theta":"-0.10300253","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745125Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5696","askPrice":"8695","askSize":"12","askIv":"0.7759","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8425.25899534","indexPrice":"42277.59","markPriceIv":"0.6553","underlyingPrice":"43052.09673216","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90068861","gamma":"0.0000235","vega":"19.80384204","theta":"-25.61110061","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745133Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"13.07","bidIv":"0.4544","askPrice":"415","askSize":"2.25","askIv":"0.484","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"384.4240743","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44778588","gamma":"0.00034086","vega":"10.11936285","theta":"-172.10978205","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:02.0745141Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.0253","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.2449181","indexPrice":"2281.68","markPriceIv":"0.8544","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00650487","gamma":"0.00015487","vega":"0.02521258","theta":"-0.8077248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745289Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.5","bidSize":"227.7","bidIv":"0.6005","askPrice":"23.5","askSize":"101.8","askIv":"0.6256","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.42759502","indexPrice":"2281.68","markPriceIv":"0.6118","underlyingPrice":"2290.84728276","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25334967","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:02.0745304Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6096","askPrice":"2850","askSize":"1.85","askIv":"0.6251","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2762.96775843","indexPrice":"42277.59","markPriceIv":"0.6062","underlyingPrice":"43052.09673216","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53469203","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:02.0745503Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20368.30497505","indexPrice":"42277.59","markPriceIv":"0.6535","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.9268544","gamma":"0.00000666","vega":"44.33100756","theta":"-8.07669985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745534Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.08648881","indexPrice":"2281.68","markPriceIv":"1.0181","underlyingPrice":"2383.53896503","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15426236","gamma":"0.00019898","vega":"2.78551577","theta":"-1.6051629","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745539Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"700","bidSize":"17.91","bidIv":"0.6052","askPrice":"845","askSize":"5","askIv":"0.6545","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"787.86011642","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23578618","gamma":"0.0000504","vega":"29.5896736","theta":"-51.28869796","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:02.0745549Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218.4","askIv":"2.2446","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.03729025","indexPrice":"2281.68","markPriceIv":"1.6184","underlyingPrice":"2281.6551993","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00120582","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:02.0745559Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6513.64300901","indexPrice":"42277.59","markPriceIv":"0.5983","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72722962","gamma":"0.00003332","vega":"55.41959799","theta":"-31.08090717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745590Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9938","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.6952852","indexPrice":"42277.59","markPriceIv":"0.8597","underlyingPrice":"44195.4846998","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04275987","gamma":"0.00000487","vega":"19.77562003","theta":"-9.6226588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745710Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.2","bidSize":"150.1","bidIv":"0.5679","askPrice":"54.8","askSize":"150.1","askIv":"0.594","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.68461872","indexPrice":"2281.68","markPriceIv":"0.5822","underlyingPrice":"2290.84728276","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.4879816","gamma":"0.00274415","vega":"0.99540821","theta":"-6.68602063","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:02.0745727Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24295.66650024","indexPrice":"42277.59","markPriceIv":"0.8111","underlyingPrice":"44195.4846998","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98561702","gamma":"0.00000208","vega":"7.9410201","theta":"-3.64543189","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745735Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7612","askPrice":"130","askSize":"8","askIv":"0.7932","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.96020444","indexPrice":"42277.59","markPriceIv":"0.7718","underlyingPrice":"42723.57627337","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04904625","gamma":"0.00001748","vega":"7.64611863","theta":"-26.03504188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0745747Z {"topic":"tickers.BTC-26JAN24-26000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-26000-C","bidPrice":"16975","bidSize":"12","bidIv":"0","askPrice":"17335","askSize":"12","askIv":"1.2362","lastPrice":"17490","highPrice24h":"17650","lowPrice24h":"17490","markPrice":"17079.61470071","indexPrice":"42277.59","markPriceIv":"0.8355","underlyingPrice":"43052.09673216","openInterest":"23.45","turnover24h":"173531.31579492","volume24h":"4","totalVolume":"30","totalTurnover":"1230099","delta":"0.99183361","gamma":"0.00000236","vega":"2.53153244","theta":"-4.17419611","predictedDeliveryPrice":"0","change24h":"-0.00906516"}}
2024-01-01T00:00:02.0745930Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.5627","askPrice":"6195","askSize":"12","askIv":"0.711","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5902.1539174","indexPrice":"42277.59","markPriceIv":"0.6226","underlyingPrice":"43052.09673216","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.8003032","gamma":"0.00003962","vega":"31.72282364","theta":"-38.97994506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0746231Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.7061","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2639.3524551","indexPrice":"42277.59","markPriceIv":"0.5961","underlyingPrice":"43624.48556889","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.41562763","gamma":"0.00003924","vega":"65.03414917","theta":"-36.34155744","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:02.0746378Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3781","askPrice":"2850","askSize":"16","askIv":"0.6845","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2697.05989722","indexPrice":"42277.59","markPriceIv":"0.5591","underlyingPrice":"42485.93657695","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84595956","gamma":"0.0000917","vega":"10.98505806","theta":"-70.86330226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0747316Z {"topic":"tickers.BTC-26JAN24-32000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-32000-C","bidPrice":"11095","bidSize":"12","bidIv":"0.5557","askPrice":"11480","askSize":"12","askIv":"0.892","lastPrice":"11600","highPrice24h":"0","lowPrice24h":"0","markPrice":"11210.66596182","indexPrice":"42277.59","markPriceIv":"0.7031","underlyingPrice":"43052.09673216","openInterest":"3.42","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"219006","delta":"0.95491162","gamma":"0.00001191","vega":"10.76781189","theta":"-14.94037972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0747577Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5654","askPrice":"7410","askSize":"12","askIv":"0.7419","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7119.93046214","indexPrice":"42277.59","markPriceIv":"0.6369","underlyingPrice":"43052.09673216","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85714118","gamma":"0.00003124","vega":"25.59166178","theta":"-32.16766884","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0750721Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"450","bidSize":"11.11","bidIv":"0.5511","askPrice":"480","askSize":"3.26","askIv":"0.5699","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"463.95496199","indexPrice":"42277.59","markPriceIv":"0.5604","underlyingPrice":"42485.93657695","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29324724","gamma":"0.00013265","vega":"15.9275845","theta":"-102.98932339","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:02.0750903Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.50082392","indexPrice":"2281.68","markPriceIv":"0.4778","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58358447","gamma":"0.0003787","vega":"8.41315939","theta":"-0.7434411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0750920Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3003","askPrice":"7455","askSize":"1.5","askIv":"0.7996","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5443.1830236","indexPrice":"42277.59","markPriceIv":"0.6709","underlyingPrice":"46590.8876409","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38665727","gamma":"0.00001423","vega":"153.46438795","theta":"-19.04177995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0751037Z {"topic":"tickers.ETH-28JUN24-1400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"759.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1128.31096372","indexPrice":"2281.68","markPriceIv":"0.7593","underlyingPrice":"2455.93012871","openInterest":"3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6758","delta":"0.90697435","gamma":"0.00012731","vega":"2.8651667","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0751176Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0.321","askPrice":"231.3","askSize":"124.8","askIv":"0.8633","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.20243818","indexPrice":"2281.68","markPriceIv":"0.6904","underlyingPrice":"2290.84728276","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.91213485","gamma":"0.0009256","vega":"0.39818753","theta":"-3.17196709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0751750Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"39","bidSize":"153.6","bidIv":"0.7058","askPrice":"42.3","askSize":"153.6","askIv":"0.726","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"41.02406639","indexPrice":"2281.68","markPriceIv":"0.7182","underlyingPrice":"2322.55836085","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18587578","gamma":"0.00060924","vega":"1.63820513","theta":"-2.32185335","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:02.0753151Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"832.43541422","indexPrice":"42277.59","markPriceIv":"0.6371","underlyingPrice":"43624.48556889","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16445528","gamma":"0.00002332","vega":"41.30672644","theta":"-24.6711877","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0753180Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.5878","askPrice":"2940","askSize":"23.6","askIv":"0.6519","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.05929376","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58720998","gamma":"0.00006607","vega":"37.42308493","theta":"-62.58559014","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:02.0753187Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36989.0829208","indexPrice":"42277.59","markPriceIv":"1.0919","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98246489","gamma":"0.00000099","vega":"17.35839479","theta":"-3.50530331","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0753193Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.9","bidSize":"38.8","bidIv":"0.6778","askPrice":"73.6","askSize":"217.6","askIv":"0.6951","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.76867821","indexPrice":"2281.68","markPriceIv":"0.6831","underlyingPrice":"2305.08446921","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39183233","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:02.0753197Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8169","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8828.81349408","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"44195.4846998","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78742338","gamma":"0.00002454","vega":"63.10569372","theta":"-19.43603572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0753413Z {"topic":"tickers.BTC-3JAN24-41750-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-41750-C","bidPrice":"865","bidSize":"1","bidIv":"0.3618","askPrice":"1425","askSize":"0.47","askIv":"0.8051","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1038.52393986","indexPrice":"42277.59","markPriceIv":"0.5043","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65262214","gamma":"0.00021618","vega":"12.51661092","theta":"-135.24727437","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0753435Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.72111325","indexPrice":"2281.68","markPriceIv":"0.7024","underlyingPrice":"2383.53896503","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.93489989","gamma":"0.00015413","vega":"1.48864409","theta":"-0.59184596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0753559Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079649907-1704067202031","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6236","askPrice":"1180","askSize":"3.4","askIv":"0.6353","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1154.04429979","indexPrice":"42277.59","markPriceIv":"0.6288","underlyingPrice":"43052.09673216","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28289248","gamma":"0.00004744","vega":"38.36781261","theta":"-47.61396156","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:02.0753829Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11156.79465828","indexPrice":"42277.59","markPriceIv":"0.4428","underlyingPrice":"45539.80013511","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81929623","gamma":"0.00001861","vega":"83.96816929","theta":"-10.3656591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0754044Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.01","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.35043042","indexPrice":"42277.59","markPriceIv":"0.9441","underlyingPrice":"42276.62638373","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01498576","gamma":"0.00001046","vega":"0.48347534","theta":"-22.82199303","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.0754062Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28067.62759488","indexPrice":"42277.59","markPriceIv":"0.8928","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96376813","gamma":"0.00000279","vega":"25.37540735","theta":"-6.31644092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0754205Z {"topic":"tickers.BTC-3JAN24-39500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-39500-C","bidPrice":"2255","bidSize":"1","bidIv":"0","askPrice":"3975","askSize":"0.47","askIv":"1.7223","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2933.04199351","indexPrice":"42277.59","markPriceIv":"0.5762","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93960991","gamma":"0.00006133","vega":"4.05707361","theta":"-50.08711387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0754343Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.5263","askPrice":"1015","askSize":"9.92","askIv":"0.5533","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"975.53025511","indexPrice":"42277.59","markPriceIv":"0.5328","underlyingPrice":"42485.93657695","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.50889285","gamma":"0.00016175","vega":"18.46228666","theta":"-113.48196203","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:02.0754396Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5484","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5184.26903511","indexPrice":"42277.59","markPriceIv":"0.5349","underlyingPrice":"44195.4846998","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.59311781","gamma":"0.00003337","vega":"84.35863304","theta":"-25.53995485","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:02.0754497Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"725","bidSize":"16","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.9012","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"828.91647041","indexPrice":"42277.59","markPriceIv":"0.5586","underlyingPrice":"42276.62638373","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86707527","gamma":"0.00010033","vega":"2.74474555","theta":"-76.65941686","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:02.0754609Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.523","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2763.91748051","indexPrice":"42277.59","markPriceIv":"0.5489","underlyingPrice":"45539.80013511","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.30003001","gamma":"0.00001985","vega":"110.99478908","theta":"-16.98578378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0754736Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7314","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3596.08669092","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"42485.93657695","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91298991","gamma":"0.00005783","vega":"7.33014828","theta":"-50.03815479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0755051Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4522","askPrice":"35","askSize":"8","askIv":"0.4725","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.84795713","indexPrice":"42277.59","markPriceIv":"0.4929","underlyingPrice":"42276.62638373","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.13028322","gamma":"0.00011215","vega":"2.70698371","theta":"-66.70670204","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:02.0755154Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"330","bidSize":"2.58","bidIv":"0.4962","askPrice":"365","askSize":"3.05","askIv":"0.5252","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"354.71700033","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31910842","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:02.0756352Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3618","askPrice":"157.2","askSize":"30.2","askIv":"0.8389","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.76824001","indexPrice":"2281.68","markPriceIv":"0.7859","underlyingPrice":"2383.53896503","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28488395","gamma":"0.00036832","vega":"3.98042232","theta":"-1.7706643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0756419Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"109","bidSize":"50.4","bidIv":"0.4098","askPrice":"545.8","askSize":"50.6","askIv":"0.945","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.9526109","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45944687","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0756603Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3401","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.95390654","indexPrice":"2281.68","markPriceIv":"1.0129","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99002349","gamma":"0.00005064","vega":"0.13793876","theta":"-0.38104278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0759430Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14736.07057598","indexPrice":"42277.59","markPriceIv":"0.5164","underlyingPrice":"45539.80013511","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87613427","gamma":"0.00001241","vega":"65.29464987","theta":"-9.40093785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0759773Z {"topic":"tickers.ETH-28JUN24-1800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-1800-C","bidPrice":"661.3","bidSize":"0.3","bidIv":"0.248","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"523.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"788.30397806","indexPrice":"2281.68","markPriceIv":"0.6348","underlyingPrice":"2455.93012871","openInterest":"16.5","turnover24h":"0","volume24h":"0","totalVolume":"278","totalTurnover":"552158","delta":"0.82149722","gamma":"0.00023887","vega":"4.4939542","theta":"-0.79527947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0759870Z {"topic":"tickers.ETH-29MAR24-600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-600-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1787.51180165","indexPrice":"2281.68","markPriceIv":"1.2964","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99346542","gamma":"0.00001207","vega":"0.21502132","theta":"-0.15777768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0759881Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3959.68358871","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49386914","gamma":"0.00003366","vega":"86.72188456","theta":"-26.75704853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760058Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.9","bidSize":"79.6","bidIv":"0.6721","askPrice":"72.4","askSize":"135.3","askIv":"0.6887","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.13156747","indexPrice":"2281.68","markPriceIv":"0.6825","underlyingPrice":"2322.55836085","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29553642","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760084Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.51424695","indexPrice":"2281.68","markPriceIv":"2.0759","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59616344","gamma":"0.00008652","vega":"8.35152328","theta":"-3.20652092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760113Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.5727","askPrice":"60","askSize":"24.4","askIv":"0.5986","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.67078096","indexPrice":"42277.59","markPriceIv":"0.585","underlyingPrice":"42330.6944386","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08145885","gamma":"0.0001007","vega":"3.8558763","theta":"-84.58745809","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:02.0760134Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5873","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.18385348","indexPrice":"2281.68","markPriceIv":"0.6608","underlyingPrice":"2353.41491814","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77961202","gamma":"0.00049855","vega":"2.66662218","theta":"-1.65195896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760139Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1845.50478479","indexPrice":"42277.59","markPriceIv":"0.8689","underlyingPrice":"45539.80013511","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.16183304","gamma":"0.00000884","vega":"78.24920011","theta":"-18.95611454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760310Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19136.48894745","indexPrice":"42277.59","markPriceIv":"0.6534","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85634899","gamma":"0.00000865","vega":"90.81659152","theta":"-10.97488899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760317Z {"topic":"tickers.ETH-28JUN24-2300-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-2300-C","bidPrice":"367.3","bidSize":"0.3","bidIv":"0.4265","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"358.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.67579409","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"9656","delta":"0.64234362","gamma":"0.00037522","vega":"6.42642585","theta":"-1.03530808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760388Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2232","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8490.67673813","indexPrice":"42277.59","markPriceIv":"0.8244","underlyingPrice":"42485.93657695","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99421257","gamma":"0.00000432","vega":"0.76227578","theta":"-7.25070513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760520Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.37327811","indexPrice":"2281.68","markPriceIv":"1.2583","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78725778","gamma":"0.00010704","vega":"6.26209081","theta":"-1.45729085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760550Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5525.50940887","indexPrice":"42277.59","markPriceIv":"0.3778","underlyingPrice":"45539.80013511","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.60349533","gamma":"0.00003197","vega":"123.03979037","theta":"-12.95848176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760731Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7004","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.15668241","indexPrice":"2281.68","markPriceIv":"1.5531","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53188749","gamma":"0.00011875","vega":"8.57517623","theta":"-2.46312058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760746Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.5","bidSize":"233.3","bidIv":"0.5002","askPrice":"7.9","askSize":"73.9","askIv":"0.5381","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.42296601","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18909981","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:02.0760860Z {"topic":"tickers.ETH-28JUN24-5000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"248","askSize":"30.3","askIv":"1.0984","lastPrice":"18.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.2632686","indexPrice":"2281.68","markPriceIv":"0.89","underlyingPrice":"2455.93012871","openInterest":"51","turnover24h":"0","volume24h":"0","totalVolume":"55","totalTurnover":"115987","delta":"0.2039439","gamma":"0.00018488","vega":"4.87664833","theta":"-1.2100124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0760957Z {"topic":"tickers.ETH-29MAR24-1200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-1200-C","bidPrice":"1011.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1197.71998941","indexPrice":"2281.68","markPriceIv":"0.8443","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96856358","gamma":"0.00007145","vega":"0.82934107","theta":"-0.39630503","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761095Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"54","bidSize":"85.7","bidIv":"0.6537","askPrice":"62.8","askSize":"85.5","askIv":"0.7035","lastPrice":"54.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.30379106","indexPrice":"2281.68","markPriceIv":"0.678","underlyingPrice":"2313.82774136","openInterest":"16.5","turnover24h":"37772.36615982","volume24h":"16.2","totalVolume":"19","totalTurnover":"43460","delta":"0.28669298","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"-0.03392858"}}
2024-01-01T00:00:02.0761186Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218","askIv":"1.4781","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.13621004","indexPrice":"2281.68","markPriceIv":"1.1755","underlyingPrice":"2281.6551993","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.00533875","gamma":"0.00006304","vega":"0.01056971","theta":"-0.62120353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761296Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079649907-1704067202031","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"139.7","bidIv":"0.5094","askPrice":"2.5","askSize":"8.4","askIv":"0.5524","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.74537929","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13899341","gamma":"0.00188693","vega":"0.15272645","theta":"-4.3328592","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:02.0761480Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5829","askPrice":"354.5","askSize":"142.8","askIv":"0.7665","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.3673177","indexPrice":"2281.68","markPriceIv":"0.7104","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84031615","gamma":"0.00065963","vega":"1.26022146","theta":"-2.44137672","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761505Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6284","askPrice":"173.1","askSize":"264","askIv":"0.7133","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.18538794","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67254853","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761632Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.621","askPrice":"898","askSize":"39","askIv":"1.7546","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"415.06631267","indexPrice":"2281.68","markPriceIv":"0.5658","underlyingPrice":"2383.53896503","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72391131","gamma":"0.00050393","vega":"3.92045612","theta":"-1.25547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761746Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5046","askPrice":"1808.1","askSize":"0.1","askIv":"4.2789","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"772.1476845","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2383.53896503","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.90574427","gamma":"0.00022149","vega":"1.97055863","theta":"-0.7216663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0761863Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"36","bidSize":"46","bidIv":"0.3822","askPrice":"663.2","askSize":"46.2","askIv":"1.2139","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.8815684","indexPrice":"2281.68","markPriceIv":"1.0669","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47989528","gamma":"0.0001732","vega":"8.59174507","theta":"-1.69528012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0764793Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.6442","askPrice":"1445","askSize":"2.33","askIv":"0.6628","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.93052898","indexPrice":"42277.59","markPriceIv":"0.6496","underlyingPrice":"42723.57627337","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42080764","gamma":"0.00007998","vega":"29.44063279","theta":"-84.36153297","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:02.0764820Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5739","askPrice":"295","askSize":"10.16","askIv":"0.5976","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.85954294","indexPrice":"42277.59","markPriceIv":"0.5902","underlyingPrice":"42485.93657695","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19410857","gamma":"0.00010065","vega":"12.72691585","theta":"-86.66033716","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:02.0764828Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5436","askPrice":"4505","askSize":"16","askIv":"0.7493","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4308.45361663","indexPrice":"42277.59","markPriceIv":"0.6591","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80051466","gamma":"0.00005634","vega":"21.04426655","theta":"-61.18708871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0764859Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1590","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.4998","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10079.84206168","indexPrice":"42277.59","markPriceIv":"0.5956","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.6270717","gamma":"0.00001585","vega":"151.77965077","theta":"-16.71979856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0764867Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2036.41285344","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18922857","gamma":"0.00001097","vega":"86.40816136","theta":"-18.62351722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0765093Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14710.05911809","indexPrice":"42277.59","markPriceIv":"0.6145","underlyingPrice":"44195.4846998","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92402443","gamma":"0.00001071","vega":"31.0794724","theta":"-10.80930887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0765442Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26267.06639727","indexPrice":"42277.59","markPriceIv":"0.865","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98992464","gamma":"0.00000143","vega":"5.83240975","theta":"-2.85567744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0765568Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20388.41999136","indexPrice":"42277.59","markPriceIv":"0.7191","underlyingPrice":"44195.4846998","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97147089","gamma":"0.00000418","vega":"14.18773207","theta":"-5.77424955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0765811Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"145.3","bidSize":"37.2","bidIv":"0.6468","askPrice":"149.3","askSize":"120.1","askIv":"0.6632","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.90583959","indexPrice":"2281.68","markPriceIv":"0.6531","underlyingPrice":"2322.55836085","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50725752","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:02.0766136Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.9688","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.81921491","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96102164","gamma":"0.00024997","vega":"0.34275362","theta":"-1.25663476","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0766362Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.431","askPrice":"74.2","askSize":"31.1","askIv":"0.7486","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.99171188","indexPrice":"2281.68","markPriceIv":"0.5267","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65599838","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0766689Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5977","askPrice":"377.8","askSize":"141.1","askIv":"0.7511","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.38670029","indexPrice":"2281.68","markPriceIv":"0.6747","underlyingPrice":"2322.55836085","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.823965","gamma":"0.00062678","vega":"1.58329914","theta":"-2.10812356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0766783Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.7","bidSize":"146.5","bidIv":"0.5686","askPrice":"67.1","askSize":"42.3","askIv":"0.593","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.13186141","indexPrice":"2281.68","markPriceIv":"0.5824","underlyingPrice":"2290.84728276","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55651741","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:02.0766966Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.4","bidSize":"46.7","bidIv":"0.5523","askPrice":"7.5","askSize":"54.3","askIv":"0.641","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.98818483","indexPrice":"2281.68","markPriceIv":"0.6","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11441149","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0767071Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079649907-1704067202031","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7567","askPrice":"9.1","askSize":"200","askIv":"0.9654","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.91138493","indexPrice":"2281.68","markPriceIv":"0.8685","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.0300792","gamma":"0.00015141","vega":"0.35364854","theta":"-0.83761162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0767107Z {"topic":"tickers.ETH-5JAN24-2100-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2100-C","bidPrice":"193.9","bidSize":"128.9","bidIv":"0.5093","askPrice":"208.4","askSize":"128.9","askIv":"0.8266","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"199.96992668","indexPrice":"2281.68","markPriceIv":"0.6698","underlyingPrice":"2290.84728276","openInterest":"35.8","turnover24h":"0","volume24h":"0","totalVolume":"36","totalTurnover":"79345","delta":"0.89037589","gamma":"0.00112209","vega":"0.46820129","theta":"-3.61799837","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0767490Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.8","bidSize":"164.1","bidIv":"0.5886","askPrice":"29.1","askSize":"164.1","askIv":"0.615","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.88429888","indexPrice":"2281.68","markPriceIv":"0.6006","underlyingPrice":"2290.84728276","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.3023803","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0767726Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.5","bidSize":"200.7","bidIv":"0.7504","askPrice":"13.1","askSize":"200.7","askIv":"0.7911","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.77652153","indexPrice":"2281.68","markPriceIv":"0.7708","underlyingPrice":"2305.08446921","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08632443","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0767826Z {"topic":"tickers.ETH-5JAN24-1600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-1600-C","bidPrice":"685.8","bidSize":"120.1","bidIv":"0","askPrice":"695.6","askSize":"120.1","askIv":"1.7871","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"691.06026505","indexPrice":"2281.68","markPriceIv":"1.1918","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9976651","gamma":"0.00002453","vega":"0.0182106","theta":"-0.25041559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0768013Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.867","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"633.02138877","indexPrice":"2281.68","markPriceIv":"0.7624","underlyingPrice":"2322.55836085","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.9509846","gamma":"0.00021761","vega":"0.6211742","theta":"-0.93463072","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0768281Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.98102016","indexPrice":"2281.68","markPriceIv":"2.7065","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94049806","gamma":"0.00002028","vega":"2.55201107","theta":"-1.27749785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0768594Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3952","askPrice":"255","askSize":"0.54","askIv":"0.4738","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"216.31713176","indexPrice":"42277.59","markPriceIv":"0.3936","underlyingPrice":"42276.62638373","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52679755","gamma":"0.00026384","vega":"5.08577844","theta":"-100.08063749","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:02.0769343Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4706","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.6944292","indexPrice":"2281.68","markPriceIv":"1.0136","underlyingPrice":"2322.55836085","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99542926","gamma":"0.00002152","vega":"0.08167681","theta":"-0.16339512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0769575Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.7","bidSize":"177","bidIv":"0.8827","askPrice":"10.2","askSize":"177","askIv":"0.9276","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.12134591","indexPrice":"2281.68","markPriceIv":"0.8711","underlyingPrice":"2322.55836085","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03635142","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0769733Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.7442","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"286.89831466","indexPrice":"2281.68","markPriceIv":"0.7476","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98835201","gamma":"0.00022274","vega":"0.05564002","theta":"-0.89130279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0769853Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6594","askPrice":"283","askSize":"45.3","askIv":"0.7854","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.19279307","indexPrice":"2281.68","markPriceIv":"0.6442","underlyingPrice":"2383.53896503","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45399095","gamma":"0.00052459","vega":"4.64710089","theta":"-1.69450823","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:02.0770104Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.56987227","indexPrice":"2281.68","markPriceIv":"4.471","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181895","gamma":"0.00000232","vega":"0.48205599","theta":"-0.39863173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770127Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.74954527","indexPrice":"2281.68","markPriceIv":"0.8638","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70770011","gamma":"0.00018446","vega":"7.40862014","theta":"-1.18357237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770133Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079649907-1704067202031","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.59","askPrice":"2.1","askSize":"200","askIv":"0.7592","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.4226117","indexPrice":"2281.68","markPriceIv":"0.7096","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.029016","gamma":"0.00051026","vega":"0.12098597","theta":"-1.8395604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770254Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079649907-1704067202031","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5662","askPrice":"503.2","askSize":"123.9","askIv":"0.7961","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.84253288","indexPrice":"2281.68","markPriceIv":"0.7115","underlyingPrice":"2322.55836085","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.9045325","gamma":"0.00038965","vega":"1.03801242","theta":"-1.45752886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770264Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"165.5","askIv":"1.0853","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.61063428","indexPrice":"2281.68","markPriceIv":"0.9986","underlyingPrice":"2290.84728276","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.00767871","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770412Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.6523","askPrice":"2","askSize":"90.9","askIv":"0.6984","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.43973527","indexPrice":"2281.68","markPriceIv":"0.6555","underlyingPrice":"2283.95324516","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.0399893","gamma":"0.0009522","vega":"0.11893389","theta":"-2.92328595","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:02.0770422Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.2","bidSize":"200.3","bidIv":"0.6875","askPrice":"7.8","askSize":"200","askIv":"0.7275","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.83412974","indexPrice":"2281.68","markPriceIv":"0.7036","underlyingPrice":"2290.84728276","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08710688","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:02.0770506Z {"topic":"tickers.ETH-28JUN24-2000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-2000-C","bidPrice":"524.1","bidSize":"0.3","bidIv":"0.3664","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"548.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.39182842","indexPrice":"2281.68","markPriceIv":"0.5974","underlyingPrice":"2455.93012871","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"17130","delta":"0.75805006","gamma":"0.0003036","vega":"5.37577035","theta":"-0.89538299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770540Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.28477366","indexPrice":"2281.68","markPriceIv":"0.5166","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45760546","gamma":"0.0003561","vega":"8.55405157","theta":"-0.81732852","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770727Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.79763463","indexPrice":"2281.68","markPriceIv":"0.7851","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97002334","gamma":"0.00009628","vega":"0.61177271","theta":"-0.45026534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0770771Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"24.2","bidSize":"169.7","bidIv":"0.7427","askPrice":"28","askSize":"169.7","askIv":"0.7682","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.59205503","indexPrice":"2281.68","markPriceIv":"0.7522","underlyingPrice":"2353.41491814","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09105827","gamma":"0.00024206","vega":"1.4737493","theta":"-1.03924179","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:02.0770904Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079649907-1704067202031","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.7333","askPrice":"18.9","askSize":"62.5","askIv":"0.7534","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.06591088","indexPrice":"2281.68","markPriceIv":"0.7435","underlyingPrice":"2305.08446921","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12692653","gamma":"0.00068893","vega":"0.84515665","theta":"-2.77218957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0771049Z {"topic":"tickers.ETH-23FEB24-2250-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-2250-C","bidPrice":"270.2","bidSize":"20","bidIv":"0.6127","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.32353695","indexPrice":"2281.68","markPriceIv":"0.6482","underlyingPrice":"2353.41491814","openInterest":"77.7","turnover24h":"0","volume24h":"0","totalVolume":"155","totalTurnover":"360314","delta":"0.61991474","gamma":"0.00065309","vega":"3.42552584","theta":"-2.08139876","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0771161Z {"topic":"tickers.ETH-28JUN24-1650-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-C-6079649907-1704067202031","data":{"symbol":"ETH-28JUN24-1650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"301.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.57485166","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2455.93012871","openInterest":"10","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"17198","delta":"0.85952342","gamma":"0.00019222","vega":"3.84085845","theta":"-0.72192432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0771443Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079649907-1704067202031","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"230","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.2885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.37088916","indexPrice":"2281.68","markPriceIv":"0.7658","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99084069","gamma":"0.00023351","vega":"0.03407374","theta":"-0.97840246","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0771531Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079649907-1704067202031","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.8","bidSize":"126.8","bidIv":"0.6536","askPrice":"132.9","askSize":"65.3","askIv":"0.6687","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.83277392","indexPrice":"2281.68","markPriceIv":"0.6624","underlyingPrice":"2353.41491814","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.36625824","gamma":"0.00063145","vega":"3.38561815","theta":"-2.10243849","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0771612Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079649907-1704067202031","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.00751806","indexPrice":"2281.68","markPriceIv":"1.1966","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10135518","gamma":"0.00012631","vega":"2.07830807","theta":"-1.40762567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0774977Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079649907-1704067202031","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.2","bidSize":"194.1","bidIv":"0.6567","askPrice":"11","askSize":"194.1","askIv":"0.6919","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.89207223","indexPrice":"2281.68","markPriceIv":"0.6703","underlyingPrice":"2290.84728276","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12323543","gamma":"0.00121821","vega":"0.50877609","theta":"-3.93464436","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:02.0775147Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067202031,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079649907-1704067202031","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.8","bidSize":"32.4","bidIv":"0.4118","askPrice":"611.4","askSize":"32.6","askIv":"0.8418","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.90065376","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46551318","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0776989Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2900","askSize":"16","askIv":"1.8464","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2789.94703968","indexPrice":"42277.59","markPriceIv":"1.0826","underlyingPrice":"42276.62638373","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98195888","gamma":"0.00001069","vega":"0.56671478","theta":"-30.67443711","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:02.0777158Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6546","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1462.47846402","indexPrice":"42277.59","markPriceIv":"0.6136","underlyingPrice":"43624.48556889","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26385587","gamma":"0.00003195","vega":"54.50097635","theta":"-31.34837417","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:02.0777255Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079649907-1704067202031","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.5454","askPrice":"5745","askSize":"16","askIv":"0.722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5514.99016775","indexPrice":"42277.59","markPriceIv":"0.6348","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82153383","gamma":"0.00004279","vega":"25.08427689","theta":"-43.42148024","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0777397Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2681.96647957","indexPrice":"42277.59","markPriceIv":"0.8511","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1928859","gamma":"0.00000803","vega":"109.8195669","theta":"-17.28723386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0777486Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21322.70275955","indexPrice":"42277.59","markPriceIv":"0.6794","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93287396","gamma":"0.000006","vega":"41.49690343","theta":"-7.86001421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0777602Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2968","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3757.12833487","indexPrice":"42277.59","markPriceIv":"0.5913","underlyingPrice":"43624.48556889","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52995446","gamma":"0.00004035","vega":"66.33995963","theta":"-36.76931404","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:02.0777685Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079649907-1704067202031","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.77236746","indexPrice":"42277.59","markPriceIv":"0.6628","underlyingPrice":"43624.48556889","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10368628","gamma":"0.00001631","vega":"30.04748658","theta":"-18.6688569","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0777843Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079649907-1704067202031","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"120","bidSize":"11.11","bidIv":"0.6117","askPrice":"140","askSize":"0.54","askIv":"0.6367","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"144.24486888","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"42485.93657695","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10454455","gamma":"0.00006098","vega":"8.39064549","theta":"-62.1739166","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:02.0777995Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4521","askPrice":"6600","askSize":"0.01","askIv":"0.8044","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4327.29948007","indexPrice":"42277.59","markPriceIv":"0.5409","underlyingPrice":"44195.4846998","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.5259254","gamma":"0.00003386","vega":"86.54892311","theta":"-26.4968756","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:02.0778119Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079649907-1704067202031","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1340","bidSize":"1","bidIv":"0.287","askPrice":"1580","askSize":"16","askIv":"0.7263","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1426.47365593","indexPrice":"42277.59","markPriceIv":"0.502","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85736372","gamma":"0.00017552","vega":"5.76707835","theta":"-108.55960287","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0778330Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079649907-1704067202031","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10655","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0854","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10762.18357287","indexPrice":"42277.59","markPriceIv":"0.7976","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98328203","gamma":"0.00000693","vega":"3.12890385","theta":"-11.00994485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0789430Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"130","bidSize":"2.05","bidIv":"0.5518","askPrice":"155","askSize":"6.55","askIv":"0.5839","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.56201186","indexPrice":"42277.59","markPriceIv":"0.5578","underlyingPrice":"42381.30542527","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.14202585","gamma":"0.00011893","vega":"7.61613868","theta":"-91.02031348","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:02.0790876Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2279","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.69089414","indexPrice":"42277.59","markPriceIv":"0.5183","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79411945","gamma":"0.0001622","vega":"9.65248592","theta":"-107.20078946","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0790904Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079649907-1704067202031","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"30","askSize":"11.84","askIv":"0.7629","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.33191281","indexPrice":"42277.59","markPriceIv":"0.6692","underlyingPrice":"42276.62638373","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04657515","gamma":"0.00003799","vega":"1.24504523","theta":"-41.65889209","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.0790912Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079649907-1704067202031","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3552","askPrice":"15025","askSize":"1","askIv":"1.1999","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5094.2164461","indexPrice":"42277.59","markPriceIv":"0.3818","underlyingPrice":"45539.80013511","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.5708237","gamma":"0.00003222","vega":"125.33747373","theta":"-13.34203483","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0790922Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079649907-1704067202031","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22334.7398167","indexPrice":"42277.59","markPriceIv":"0.7626","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97966712","gamma":"0.00000297","vega":"10.67473973","theta":"-4.60771803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0791050Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079649907-1704067202031","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4561","askPrice":"655","askSize":"0.47","askIv":"0.5265","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.67559855","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.48053188","gamma":"0.0002334","vega":"13.5025542","theta":"-145.77738404","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:02.0791231Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067202031,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079649907-1704067202031","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9617","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3316.95729468","indexPrice":"42277.59","markPriceIv":"0.7905","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23971177","gamma":"0.00000981","vega":"124.5697124","theta":"-18.21134254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0910779Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17222.82906939","indexPrice":"42277.59","markPriceIv":"0.5489","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69996999","gamma":"0.00001985","vega":"110.99478908","theta":"-16.98578378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0910879Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"845","askSize":"1","askIv":"0.7359","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"760.04595968","indexPrice":"42277.59","markPriceIv":"0.4929","underlyingPrice":"42276.62638373","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.86971679","gamma":"0.00011215","vega":"2.70698371","theta":"-66.70670204","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:02.0916679Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33426736","indexPrice":"2281.68","markPriceIv":"1.555","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330411","gamma":"0.00000548","vega":"0.11703058","theta":"-0.10300253","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0916900Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.5","bidSize":"200.3","bidIv":"0.6718","askPrice":"8","askSize":"200","askIv":"0.7095","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.21988985","indexPrice":"2281.68","markPriceIv":"0.6904","underlyingPrice":"2290.84728276","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.0880022","gamma":"0.00092673","vega":"0.39862426","theta":"-3.17545459","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:02.0917120Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6777","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.38183192","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8109002","gamma":"0.00373287","vega":"0.37351689","theta":"-7.35466356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0917126Z {"topic":"tickers.ETH-28JUN24-1650-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"102.8","highPrice24h":"102.8","lowPrice24h":"102.8","markPrice":"104.38422209","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2455.93012871","openInterest":"3.9","turnover24h":"741.48678296","volume24h":"0.3","totalVolume":"7","totalTurnover":"12605","delta":"-0.14047659","gamma":"0.00019222","vega":"3.84085845","theta":"-0.72192432","predictedDeliveryPrice":"0","change24h":"0.09361703"}}
2024-01-01T00:00:02.0918263Z {"topic":"tickers.ETH-29MAR24-1800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"54.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"56.35656427","indexPrice":"2281.68","markPriceIv":"0.6037","underlyingPrice":"2383.53896503","openInterest":"345.9","turnover24h":"0","volume24h":"0","totalVolume":"376","totalTurnover":"837558","delta":"-0.13689233","gamma":"0.00030968","vega":"2.57044855","theta":"-0.87822479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0918280Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1885","bidSize":"0.93","bidIv":"0.6068","askPrice":"1940","askSize":"2.43","askIv":"0.6215","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1909.49096152","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41279003","gamma":"0.00006607","vega":"37.42308493","theta":"-62.58559014","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0918651Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7455.76310265","indexPrice":"42277.59","markPriceIv":"0.602","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65168511","gamma":"0.00003684","vega":"61.65878757","theta":"-34.79587932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0918919Z {"topic":"tickers.ETH-1JAN24-2325-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2325-P","bidPrice":"39.7","bidSize":"127.2","bidIv":"0","askPrice":"50.9","askSize":"8.4","askIv":"0.8291","lastPrice":"25.9","highPrice24h":"34.7","lowPrice24h":"25.9","markPrice":"45.92942605","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"89.5","turnover24h":"204603.45141305","volume24h":"88.8","totalVolume":"90","totalTurnover":"206215","delta":"-0.8610066","gamma":"0.00188693","vega":"0.15272645","theta":"-4.3328592","predictedDeliveryPrice":"0","change24h":"-0.37740385"}}
2024-01-01T00:00:02.0919097Z {"topic":"tickers.BTC-3JAN24-39500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-39500-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-39500-P","bidPrice":"50","bidSize":"3.91","bidIv":"0.5718","askPrice":"55","askSize":"5.32","askIv":"0.584","lastPrice":"50","highPrice24h":"50","lowPrice24h":"50","markPrice":"51.73656824","indexPrice":"42277.59","markPriceIv":"0.5762","underlyingPrice":"42381.30542527","openInterest":"4.04","turnover24h":"172552.76131244","volume24h":"4.04","totalVolume":"5","totalTurnover":"172553","delta":"-0.0603901","gamma":"0.00006133","vega":"4.05707361","theta":"-50.08711387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0919279Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"67.6","askSize":"24.7","askIv":"0.6205","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.56324636","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64493743","gamma":"0.00381683","vega":"0.68060057","theta":"-7.78241688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0919286Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1635.75289062","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"44195.4846998","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21257663","gamma":"0.00002454","vega":"63.10569372","theta":"-19.43603572","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0919537Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4834","askPrice":"226.1","askSize":"132.9","askIv":"0.7944","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.89652302","indexPrice":"2281.68","markPriceIv":"0.6703","underlyingPrice":"2290.84728276","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87676458","gamma":"0.00121821","vega":"0.50877609","theta":"-3.93464436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0920458Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.03736323","indexPrice":"2281.68","markPriceIv":"0.7859","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71511606","gamma":"0.00036832","vega":"3.98042232","theta":"-1.7706643","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0920483Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1615.70624716","indexPrice":"42277.59","markPriceIv":"0.4428","underlyingPrice":"45539.80013511","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18070378","gamma":"0.00001861","vega":"83.96816929","theta":"-10.3656591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0920753Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"980","bidSize":"2.09","bidIv":"0.5268","askPrice":"1015","askSize":"2.09","askIv":"0.5457","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"992.12663138","indexPrice":"42277.59","markPriceIv":"0.5328","underlyingPrice":"42485.93657695","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.49110716","gamma":"0.00016175","vega":"18.46228666","theta":"-113.48196203","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:02.0920853Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.4645","askPrice":"785","askSize":"1.95","askIv":"0.5349","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"742.98541525","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.5196543","gamma":"0.0002334","vega":"13.50195723","theta":"-145.77166199","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:02.0920983Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1280.77269963","indexPrice":"42277.59","markPriceIv":"0.4966","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.1357688","gamma":"0.00001376","vega":"69.57841978","theta":"-9.63202784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923227Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"1.7","askIv":"0.6821","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1888.3083093","indexPrice":"42277.59","markPriceIv":"0.5983","underlyingPrice":"43624.48556889","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27277038","gamma":"0.00003332","vega":"55.41959799","theta":"-31.08090717","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923265Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0906","askPrice":"6195","askSize":"1.2","askIv":"0.6637","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5134.23887661","indexPrice":"42277.59","markPriceIv":"0.5409","underlyingPrice":"44195.4846998","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47407461","gamma":"0.00003386","vega":"86.54892311","theta":"-26.4968756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923270Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4996","askPrice":"210","askSize":"5.36","askIv":"0.5206","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"207.75109976","indexPrice":"42277.59","markPriceIv":"0.5183","underlyingPrice":"42381.30542527","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20600935","gamma":"0.00016226","vega":"9.65586163","theta":"-107.23881214","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:02.0923907Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3984.42099775","indexPrice":"42277.59","markPriceIv":"0.3778","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.39650468","gamma":"0.00003197","vega":"123.03979037","theta":"-12.95848176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923935Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4553.12803498","indexPrice":"42277.59","markPriceIv":"0.3818","underlyingPrice":"45539.80013511","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42917631","gamma":"0.00003222","vega":"125.33747373","theta":"-13.34203483","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923942Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.369","askPrice":"200","askSize":"0.36","askIv":"0.4181","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"185.51513431","indexPrice":"42277.59","markPriceIv":"0.3936","underlyingPrice":"42276.62638373","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47320245","gamma":"0.00026384","vega":"5.08577844","theta":"-100.08063749","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:02.0923951Z {"topic":"tickers.ETH-1JAN24-2400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2400-P","bidPrice":"112.7","bidSize":"120.1","bidIv":"0","askPrice":"124.3","askSize":"7.6","askIv":"1.4248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.68705662","indexPrice":"2281.68","markPriceIv":"0.8359","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97651206","gamma":"0.00032074","vega":"0.03824356","theta":"-1.59832436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923956Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"18.77","bidIv":"0.5741","askPrice":"125","askSize":"8","askIv":"0.6083","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"112.68306719","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"42485.93657695","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.0870101","gamma":"0.00005783","vega":"7.33014828","theta":"-50.03815479","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:02.0923961Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4672","askPrice":"2070","askSize":"0.05","askIv":"0.6167","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1980.55133826","indexPrice":"42277.59","markPriceIv":"0.5604","underlyingPrice":"42485.93657695","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70675276","gamma":"0.00013265","vega":"15.9275845","theta":"-102.98932339","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:02.0923969Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1017","askPrice":"5105","askSize":"1.8","askIv":"0.6671","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3991.20843165","indexPrice":"42277.59","markPriceIv":"0.5349","underlyingPrice":"44195.4846998","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.40688219","gamma":"0.00003337","vega":"84.35863304","theta":"-25.53995485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0923973Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41495.32444232","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81077144","gamma":"0.00001097","vega":"86.40816136","theta":"-18.62351722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0924060Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5971","askPrice":"40","askSize":"19.52","askIv":"0.644","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"35.69843918","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"42276.62638373","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.09453912","gamma":"0.00007014","vega":"2.15182184","theta":"-67.39774153","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.0924354Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.50956997","indexPrice":"2281.68","markPriceIv":"1.5531","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46811252","gamma":"0.00011875","vega":"8.57517623","theta":"-2.46312058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0924493Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6733","askPrice":"34.6","askSize":"123.5","askIv":"0.7201","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.32357324","indexPrice":"2281.68","markPriceIv":"0.7104","underlyingPrice":"2313.82774136","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15968385","gamma":"0.00065963","vega":"1.26022146","theta":"-2.44137672","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:02.0924665Z {"topic":"tickers.ETH-28JUN24-5000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2678.07263903","indexPrice":"2281.68","markPriceIv":"0.89","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79605611","gamma":"0.00018488","vega":"4.87664833","theta":"-1.2100124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0925131Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"138.6","bidSize":"38.2","bidIv":"0.3124","askPrice":"485.2","askSize":"38","askIv":"0.8546","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.48516452","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35765639","gamma":"0.00037522","vega":"6.42642585","theta":"-1.03530808","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0925662Z {"topic":"tickers.ETH-28JUN24-1400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"0.1","askIv":"1.1366","lastPrice":"37.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.12033415","indexPrice":"2281.68","markPriceIv":"0.7593","underlyingPrice":"2455.93012871","openInterest":"281.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"466666","delta":"-0.09302565","gamma":"0.00012731","vega":"2.8651667","theta":"-0.60653017","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0925686Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.5459","askPrice":"6300","askSize":"12","askIv":"0.6793","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6104.40460411","indexPrice":"42277.59","markPriceIv":"0.6288","underlyingPrice":"43052.09673216","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.71710753","gamma":"0.00004744","vega":"38.36781261","theta":"-47.61396156","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0925693Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.14603511","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.5012555","gamma":"0.00054784","vega":"4.67822372","theta":"-1.64440758","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0925700Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6136","askPrice":"360.5","askSize":"186.9","askIv":"0.7383","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.40051264","indexPrice":"2281.68","markPriceIv":"0.6825","underlyingPrice":"2322.55836085","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70446359","gamma":"0.00082687","vega":"2.11312074","theta":"-2.84638565","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:02.0926003Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.3","bidSize":"196.6","bidIv":"0.6517","askPrice":"9.6","askSize":"413.3","askIv":"0.6797","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.12264392","indexPrice":"2281.68","markPriceIv":"0.6698","underlyingPrice":"2290.84728276","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10962412","gamma":"0.00112209","vega":"0.46820129","theta":"-3.61799837","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:02.0926221Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.33390772","indexPrice":"2281.68","markPriceIv":"2.7065","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05950195","gamma":"0.00002028","vega":"2.55201107","theta":"-1.27749785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0926801Z {"topic":"tickers.ETH-23FEB24-2400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-2400-P","bidPrice":"257.7","bidSize":"119.9","bidIv":"0.6463","askPrice":"263.2","askSize":"119.9","askIv":"0.6617","lastPrice":"251.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"258.83948895","indexPrice":"2281.68","markPriceIv":"0.6496","underlyingPrice":"2353.41491814","openInterest":"193.5","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"535240","delta":"-0.48197341","gamma":"0.00068204","vega":"3.58523592","theta":"-2.18322721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0926951Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"83","bidSize":"111.7","bidIv":"0.651","askPrice":"86.3","askSize":"0.1","askIv":"0.6634","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.53990939","indexPrice":"2281.68","markPriceIv":"0.6608","underlyingPrice":"2353.41491814","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22038799","gamma":"0.00049855","vega":"2.66662218","theta":"-1.65195896","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:02.0927384Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.8","bidSize":"56.3","bidIv":"0.4552","askPrice":"23.1","askSize":"50.5","askIv":"0.4975","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.03464573","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43976657","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:02.0927656Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3728","askPrice":"651.2","askSize":"37.8","askIv":"1.0165","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.10243283","indexPrice":"2281.68","markPriceIv":"0.8638","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29229989","gamma":"0.00018446","vega":"7.40862014","theta":"-1.18357237","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0927668Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"3.18","bidIv":"0.5981","askPrice":"1420","askSize":"3.34","askIv":"0.6134","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1408.14912194","indexPrice":"42277.59","markPriceIv":"0.6103","underlyingPrice":"43052.09673216","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29550413","gamma":"0.00004989","vega":"39.16274126","theta":"-47.17211082","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:02.0927794Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"660.87046813","indexPrice":"42277.59","markPriceIv":"0.7633","underlyingPrice":"45539.80013511","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05181449","gamma":"0.00000436","vega":"33.8704381","theta":"-7.20734643","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:02.0928077Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4538","askPrice":"2955","askSize":"16","askIv":"0.7045","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2801.45591921","indexPrice":"42277.59","markPriceIv":"0.5902","underlyingPrice":"42485.93657695","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80589144","gamma":"0.00010065","vega":"12.72691585","theta":"-86.66033716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0928256Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7287","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8487.93228829","indexPrice":"42277.59","markPriceIv":"0.5956","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.3729283","gamma":"0.00001585","vega":"151.77965077","theta":"-16.71979856","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0928548Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0534","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.10616638","indexPrice":"2281.68","markPriceIv":"1.0611","underlyingPrice":"2281.6551993","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00458432","gamma":"0.00006097","vega":"0.00922818","theta":"-0.48956824","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:02.0928644Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"3.1","bidSize":"151.5","bidIv":"0.8161","askPrice":"5.2","askSize":"83.9","askIv":"0.8878","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.96088443","indexPrice":"2281.68","markPriceIv":"0.8485","underlyingPrice":"2322.55836085","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.01931998","gamma":"0.00009056","vega":"0.28770726","theta":"-0.48179924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0928733Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.63766122","indexPrice":"2281.68","markPriceIv":"0.5166","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54239455","gamma":"0.0003561","vega":"8.55405157","theta":"-0.81732852","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0928809Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.909","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.00758748","indexPrice":"2281.68","markPriceIv":"1.6774","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15092117","gamma":"0.00006473","vega":"5.0483139","theta":"-1.56616695","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0929806Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.21656393","indexPrice":"42277.59","markPriceIv":"0.6535","underlyingPrice":"45539.80013511","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.07314561","gamma":"0.00000666","vega":"44.33100756","theta":"-8.07669985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0929818Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"17.57","bidIv":"0.5421","askPrice":"220","askSize":"6.95","askIv":"0.5651","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"213.65627349","indexPrice":"42277.59","markPriceIv":"0.5591","underlyingPrice":"42485.93657695","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.15404045","gamma":"0.0000917","vega":"10.98505806","theta":"-70.86330226","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:02.0929938Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5459","askPrice":"6035","askSize":"20.08","askIv":"0.6795","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5903.29178418","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76421383","gamma":"0.0000504","vega":"29.5896736","theta":"-51.28869796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0930066Z {"topic":"tickers.ETH-23FEB24-2250-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-2250-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-2250-P","bidPrice":"176.9","bidSize":"65.8","bidIv":"0.6422","askPrice":"182","askSize":"125.2","askIv":"0.6571","lastPrice":"171.4","highPrice24h":"171.4","lowPrice24h":"171.4","markPrice":"178.90861881","indexPrice":"2281.68","markPriceIv":"0.6482","underlyingPrice":"2353.41491814","openInterest":"399.8","turnover24h":"301759.55472897","volume24h":"126.7","totalVolume":"483","totalTurnover":"1158672","delta":"-0.38008527","gamma":"0.00065309","vega":"3.42552584","theta":"-2.08139876","predictedDeliveryPrice":"0","change24h":"0.09871795"}}
2024-01-01T00:00:02.0931203Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.99851463","indexPrice":"42277.59","markPriceIv":"0.6145","underlyingPrice":"44195.4846998","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07597557","gamma":"0.00001071","vega":"31.0794724","theta":"-10.80930887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0931933Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"12.24","bidIv":"0.4349","askPrice":"250","askSize":"12.98","askIv":"0.4796","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.25364231","indexPrice":"42277.59","markPriceIv":"0.4589","underlyingPrice":"42330.6944386","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30433242","gamma":"0.00029811","vega":"8.95292961","theta":"-154.04354175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0931952Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7058","askPrice":"1294.5","askSize":"120.4","askIv":"1.0248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.39029108","indexPrice":"2281.68","markPriceIv":"0.8711","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96364859","gamma":"0.00014954","vega":"0.48774753","theta":"-0.83855398","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0932325Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"41.1","bidSize":"86.1","bidIv":"0.6645","askPrice":"44.2","askSize":"56.1","askIv":"0.6841","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.65564546","indexPrice":"2281.68","markPriceIv":"0.6747","underlyingPrice":"2322.55836085","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.176035","gamma":"0.00062678","vega":"1.58329914","theta":"-2.10812356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0933385Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.1149996","indexPrice":"2281.68","markPriceIv":"1.3246","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92411828","gamma":"0.00009196","vega":"1.67481968","theta":"-1.2556671","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0933502Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"444.4","bidSize":"48.6","bidIv":"0.3182","askPrice":"799.8","askSize":"48.4","askIv":"0.8468","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.66262842","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53371079","gamma":"0.00037273","vega":"6.84387389","theta":"-1.18204594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0933604Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3384","askPrice":"273.9","askSize":"124.7","askIv":"0.8693","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.83858053","indexPrice":"2281.68","markPriceIv":"0.7036","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91289313","gamma":"0.00090237","vega":"0.39562007","theta":"-3.21179086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0934992Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.35561203","indexPrice":"2281.68","markPriceIv":"1.0181","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84573765","gamma":"0.00019898","vega":"2.78551577","theta":"-1.6051629","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0935583Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6386","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.3593879","indexPrice":"42277.59","markPriceIv":"0.7191","underlyingPrice":"44195.4846998","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02852912","gamma":"0.00000418","vega":"14.18773207","theta":"-5.77424955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0935607Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.574","askPrice":"5970","askSize":"16","askIv":"0.783","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5768.29723033","indexPrice":"42277.59","markPriceIv":"0.6882","underlyingPrice":"42723.57627337","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.8158238","gamma":"0.00005139","vega":"20.04007044","theta":"-60.84018495","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0935708Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6546","askPrice":"605","askSize":"13.71","askIv":"0.6688","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.06719986","indexPrice":"42277.59","markPriceIv":"0.6591","underlyingPrice":"42723.57627337","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19948535","gamma":"0.00005634","vega":"21.04426655","theta":"-61.18708871","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:02.0935787Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7946","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.00579381","indexPrice":"42277.59","markPriceIv":"0.865","underlyingPrice":"44195.4846998","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007537","gamma":"0.00000143","vega":"5.83240975","theta":"-2.85567744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0937796Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.4239","askPrice":"13390","askSize":"12","askIv":"0.7638","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13258.23352168","indexPrice":"42277.59","markPriceIv":"0.6976","underlyingPrice":"43052.09673216","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90975811","gamma":"0.00002057","vega":"18.45423924","theta":"-25.40629271","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0938073Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7630","askSize":"16","askIv":"0.9465","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7554.84294456","indexPrice":"42277.59","markPriceIv":"0.7699","underlyingPrice":"42485.93657695","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97129885","gamma":"0.00001841","vega":"3.03597417","theta":"-26.96753294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939356Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.7","bidSize":"143.4","bidIv":"0.5077","askPrice":"4.7","askSize":"20","askIv":"0.5447","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.43520212","indexPrice":"2281.68","markPriceIv":"0.5357","underlyingPrice":"2283.95324516","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.12017339","gamma":"0.00270793","vega":"0.27642975","theta":"-5.55288473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939526Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56304.41637367","indexPrice":"42277.59","markPriceIv":"0.8689","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83816697","gamma":"0.00000884","vega":"78.24920011","theta":"-18.95611454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939533Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"58.2","bidSize":"44.5","bidIv":"0.3392","askPrice":"743.6","askSize":"44.3","askIv":"1.4416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.72616567","indexPrice":"2281.68","markPriceIv":"1.2583","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21274223","gamma":"0.00010704","vega":"6.26209081","theta":"-1.45729085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939545Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8029","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2223.21840193","indexPrice":"42277.59","markPriceIv":"0.585","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91854115","gamma":"0.0001007","vega":"3.8558763","theta":"-84.58745809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939549Z {"topic":"tickers.ETH-23FEB24-3000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"813.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"714.65040126","indexPrice":"2281.68","markPriceIv":"0.6924","underlyingPrice":"2353.41491814","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"669441","delta":"-0.78372412","gamma":"0.00047072","vega":"2.63758785","theta":"-1.712093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0939560Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5775","askPrice":"3960","askSize":"21.53","askIv":"0.7461","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3727.37088239","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68522863","gamma":"0.00007139","vega":"26.73572517","theta":"-77.93821579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0940182Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1194.98216486","indexPrice":"42277.59","markPriceIv":"0.5164","underlyingPrice":"45539.80013511","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12386574","gamma":"0.00001241","vega":"65.29464987","theta":"-9.40093785","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0940259Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5766.62298525","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50613087","gamma":"0.00003366","vega":"86.72188456","theta":"-26.75704853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0942830Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31463.83262749","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89998574","gamma":"0.00001098","vega":"38.15822498","theta":"-15.88055234","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0942972Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2299","askPrice":"1220","askSize":"0.52","askIv":"0.6408","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1091.01035387","indexPrice":"42277.59","markPriceIv":"0.4887","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76180304","gamma":"0.00024765","vega":"7.92095264","theta":"-145.14326288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0943645Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"12.45","askIv":"1.0819","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.48366054","indexPrice":"42277.59","markPriceIv":"0.9561","underlyingPrice":"42276.62638373","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02656296","gamma":"0.00001678","vega":"0.78563002","theta":"-37.55398519","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:02.0943833Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7906","askPrice":"20","askSize":"1","askIv":"0.9375","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.2731144","indexPrice":"42277.59","markPriceIv":"0.8244","underlyingPrice":"42485.93657695","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.00578744","gamma":"0.00000432","vega":"0.76227578","theta":"-7.25070513","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.0943908Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"2","bidSize":"18.9","bidIv":"0.4219","askPrice":"3.2","askSize":"8.2","askIv":"0.4951","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.79606655","indexPrice":"2281.68","markPriceIv":"0.4734","underlyingPrice":"2281.6551993","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.1613841","gamma":"0.00249879","vega":"0.16872212","theta":"-3.99316418","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:02.0943965Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.6332","askPrice":"1610","askSize":"9.97","askIv":"0.6553","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1574.93976158","indexPrice":"42277.59","markPriceIv":"0.6436","underlyingPrice":"42723.57627337","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.4178109","gamma":"0.00008059","vega":"29.39468492","theta":"-83.45599653","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:02.0944094Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"19.3","bidSize":"139.2","bidIv":"0.6934","askPrice":"22","askSize":"169.4","askIv":"0.7197","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.11147805","indexPrice":"2281.68","markPriceIv":"0.7115","underlyingPrice":"2322.55836085","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09546751","gamma":"0.00038965","vega":"1.03801242","theta":"-1.45752886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944120Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6182","askPrice":"2805","askSize":"0.05","askIv":"0.6912","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2681.54411221","indexPrice":"42277.59","markPriceIv":"0.6496","underlyingPrice":"42723.57627337","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57919237","gamma":"0.00007998","vega":"29.44063279","theta":"-84.36153297","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:02.0944125Z {"topic":"tickers.ETH-29MAR24-600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-600-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.97283662","indexPrice":"2281.68","markPriceIv":"1.2964","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00653459","gamma":"0.00001207","vega":"0.21502132","theta":"-0.15777768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944130Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5308","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2544.57917406","indexPrice":"42277.59","markPriceIv":"0.6534","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14365101","gamma":"0.00000865","vega":"90.81659152","theta":"-10.97488899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944446Z {"topic":"tickers.ETH-28JUN24-6500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4148.90128321","indexPrice":"2281.68","markPriceIv":"1.0104","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84613636","gamma":"0.00013632","vega":"4.08258383","theta":"-1.15009612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944456Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7916","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15179.25212319","indexPrice":"42277.59","markPriceIv":"0.7162","underlyingPrice":"43052.09673216","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93131892","gamma":"0.0000163","vega":"15.00645478","theta":"-21.21000208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944462Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6705","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3485.34450201","indexPrice":"42277.59","markPriceIv":"0.5334","underlyingPrice":"44195.4846998","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37252275","gamma":"0.00003264","vega":"82.26564808","theta":"-24.83476063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944680Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.85999424","indexPrice":"2281.68","markPriceIv":"1.2861","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49822096","gamma":"0.00014386","vega":"8.60258579","theta":"-2.04618323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944700Z {"topic":"tickers.BTC-3JAN24-41750-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-41750-P","bidPrice":"370","bidSize":"2.58","bidIv":"0.4743","askPrice":"440","askSize":"2.97","askIv":"0.5303","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"407.21851459","indexPrice":"42277.59","markPriceIv":"0.5043","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.34737787","gamma":"0.00021618","vega":"12.51661092","theta":"-135.24727437","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944706Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5346","askPrice":"138.5","askSize":"211.6","askIv":"0.6963","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.43204581","indexPrice":"2281.68","markPriceIv":"0.6118","underlyingPrice":"2290.84728276","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74665034","gamma":"0.00209553","vega":"0.798846","theta":"-5.639054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944795Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"974.6","bidSize":"36.2","bidIv":"0.3651","askPrice":"1416.6","askSize":"36","askIv":"0.9173","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.30549846","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54055314","gamma":"0.00023087","vega":"8.55818703","theta":"-1.26192838","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0944803Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"15","bidSize":"11.13","bidIv":"0.4079","askPrice":"50","askSize":"11.13","askIv":"0.5633","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.11447296","indexPrice":"42277.59","markPriceIv":"0.5586","underlyingPrice":"42276.62638373","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13292474","gamma":"0.00010033","vega":"2.74474555","theta":"-76.65941686","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:02.0944917Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"372.7","askSize":"120","askIv":"2.9688","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.22133701","indexPrice":"2281.68","markPriceIv":"1.6184","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99879419","gamma":"0.00001194","vega":"0.00275626","theta":"-0.22303294","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945039Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2790","askSize":"16","askIv":"1.4515","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2725.54843297","indexPrice":"42277.59","markPriceIv":"0.9441","underlyingPrice":"42276.62638373","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98501424","gamma":"0.00001046","vega":"0.48347534","theta":"-22.82199303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945105Z {"topic":"tickers.ETH-29MAR24-1500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"34","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.00272593","indexPrice":"2281.68","markPriceIv":"0.7024","underlyingPrice":"2383.53896503","openInterest":"413.4","turnover24h":"0","volume24h":"0","totalVolume":"446","totalTurnover":"926214","delta":"-0.0651297","gamma":"0.0001542","vega":"1.4890489","theta":"-0.59200698","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945197Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.53918376","indexPrice":"42277.59","markPriceIv":"0.8928","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03623188","gamma":"0.00000279","vega":"25.37540735","theta":"-6.31644092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945206Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1827","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.91016208","indexPrice":"2281.68","markPriceIv":"1.0129","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00997651","gamma":"0.00005064","vega":"0.13793876","theta":"-0.38104278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945342Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.86713451","indexPrice":"2281.68","markPriceIv":"2.0759","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40383657","gamma":"0.00008652","vega":"8.35152328","theta":"-3.20652092","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945348Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1222.61423973","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68089159","gamma":"0.00020408","vega":"12.10392247","theta":"-133.97225593","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0945477Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6611","askPrice":"617.2","askSize":"127.6","askIv":"0.8722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.15294444","indexPrice":"2281.68","markPriceIv":"0.7517","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89537898","gamma":"0.00046525","vega":"0.9405628","theta":"-1.92812412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0946326Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6014.01775539","indexPrice":"42277.59","markPriceIv":"0.5961","underlyingPrice":"43624.48556889","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58437238","gamma":"0.00003924","vega":"65.03414917","theta":"-36.34155744","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0946501Z {"topic":"tickers.BTC-26JAN24-35000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-35000-P","bidPrice":"360","bidSize":"11.03","bidIv":"0.6474","askPrice":"415","askSize":"9.23","askIv":"0.6748","lastPrice":"415","highPrice24h":"0","lowPrice24h":"0","markPrice":"375.37506254","indexPrice":"42277.59","markPriceIv":"0.6553","underlyingPrice":"43052.09673216","openInterest":"34","turnover24h":"0","volume24h":"0","totalVolume":"152","totalTurnover":"6265698","delta":"-0.09925364","gamma":"0.00002349","vega":"19.79654479","theta":"-25.60167522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947209Z {"topic":"tickers.BTC-2JAN24-41000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-41000-P","bidPrice":"80","bidSize":"5.46","bidIv":"0.4749","askPrice":"90","askSize":"1.66","askIv":"0.4929","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.12817989","indexPrice":"42277.59","markPriceIv":"0.502","underlyingPrice":"42330.6944386","openInterest":"0.15","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6381","delta":"-0.14276835","gamma":"0.00017563","vega":"5.77055924","theta":"-108.62607013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947218Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6205","askPrice":"685","askSize":"10.39","askIv":"0.6563","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.42183551","indexPrice":"42277.59","markPriceIv":"0.6348","underlyingPrice":"42886.16185726","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17846618","gamma":"0.00004279","vega":"25.08427689","theta":"-43.42148024","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947223Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18868.43766775","indexPrice":"42277.59","markPriceIv":"0.6628","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89631373","gamma":"0.00001631","vega":"30.04748658","theta":"-18.6688569","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947273Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"525","bidSize":"9.79","bidIv":"0.4254","askPrice":"570","askSize":"9.36","askIv":"0.4699","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"553.38834677","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.55247274","gamma":"0.00034084","vega":"10.11826713","theta":"-172.09263994","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:02.0947621Z {"topic":"tickers.BTC-26JAN24-38000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-38000-P","bidPrice":"820","bidSize":"4.46","bidIv":"0.6124","askPrice":"870","askSize":"4.49","askIv":"0.6282","lastPrice":"745","highPrice24h":"795","lowPrice24h":"745","markPrice":"852.02322791","indexPrice":"42277.59","markPriceIv":"0.6226","underlyingPrice":"43052.09673216","openInterest":"82.48","turnover24h":"57362.69893942","volume24h":"1.32","totalVolume":"159","totalTurnover":"6306265","delta":"-0.19959945","gamma":"0.0000396","vega":"31.71531952","theta":"-38.97074205","predictedDeliveryPrice":"0","change24h":"-0.1902174"}}
2024-01-01T00:00:02.0947636Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.9491","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11388.57378767","indexPrice":"42277.59","markPriceIv":"0.7718","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95095376","gamma":"0.00001748","vega":"7.64611863","theta":"-26.03504188","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947642Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2660","bidSize":"6.04","bidIv":"0.5945","askPrice":"2710","askSize":"0.05","askIv":"0.6056","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2713.32806275","indexPrice":"42277.59","markPriceIv":"0.6062","underlyingPrice":"43052.09673216","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46530798","gamma":"0.00005782","vega":"45.0747155","theta":"-53.92485021","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:02.0947647Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6557","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4131.79363516","indexPrice":"42277.59","markPriceIv":"0.5913","underlyingPrice":"43624.48556889","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47004555","gamma":"0.00004035","vega":"66.33995963","theta":"-36.76931404","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947652Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56088.63468174","indexPrice":"42277.59","markPriceIv":"0.8597","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95724014","gamma":"0.00000487","vega":"19.77562003","theta":"-9.6226588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947657Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9837.14376431","indexPrice":"42277.59","markPriceIv":"0.6136","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73614414","gamma":"0.00003195","vega":"54.50097635","theta":"-31.34837417","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947673Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8537","askPrice":"3000","askSize":"3","askIv":"1.935","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.60589678","indexPrice":"42277.59","markPriceIv":"0.8111","underlyingPrice":"44195.4846998","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01438299","gamma":"0.00000208","vega":"7.9410201","theta":"-3.64543189","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:02.0947782Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"19.95","bidIv":"0.7707","askPrice":"60","askSize":"7.44","askIv":"0.8584","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.7971561","indexPrice":"42277.59","markPriceIv":"0.7976","underlyingPrice":"42723.57627337","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01671798","gamma":"0.00000693","vega":"3.12890385","theta":"-11.00994485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0947919Z {"topic":"tickers.ETH-28JUN24-1800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-1800-P","bidPrice":"135","bidSize":"0.3","bidIv":"0.641","askPrice":"268.8","askSize":"41.2","askIv":"0.9201","lastPrice":"120.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"132.11334849","indexPrice":"2281.68","markPriceIv":"0.6348","underlyingPrice":"2455.93012871","openInterest":"23.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56356","delta":"-0.17850279","gamma":"0.00023887","vega":"4.4939542","theta":"-0.79527947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0948055Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.85371148","indexPrice":"2281.68","markPriceIv":"0.4778","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41641554","gamma":"0.0003787","vega":"8.41315939","theta":"-0.7434411","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0948235Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.332","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.20378401","indexPrice":"2281.68","markPriceIv":"0.8544","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99349514","gamma":"0.00015487","vega":"0.02521258","theta":"-0.8077248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0948253Z {"topic":"tickers.BTC-28JUN24-25000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-25000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"781.61434843","indexPrice":"42277.59","markPriceIv":"0.6794","underlyingPrice":"45539.80013511","openInterest":"0.94","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104568","delta":"-0.06712605","gamma":"0.000006","vega":"41.49690343","theta":"-7.86001421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0948331Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067202049","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3876","askPrice":"4245","askSize":"16","askIv":"0.7347","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4160.84124515","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"42485.93657695","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89545546","gamma":"0.00006098","vega":"8.39064549","theta":"-62.1739166","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0949596Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.6238","askPrice":"315.1","askSize":"179.5","askIv":"0.8228","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.52808614","indexPrice":"2281.68","markPriceIv":"0.7127","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79344824","gamma":"0.00098585","vega":"1.1593134","theta":"-3.64510289","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0949716Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71090.05670618","indexPrice":"42277.59","markPriceIv":"0.8511","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80711411","gamma":"0.00000803","vega":"109.8195669","theta":"-17.28723386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0950272Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6779","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.08330307","indexPrice":"2281.68","markPriceIv":"0.7096","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97098401","gamma":"0.00051026","vega":"0.12098597","theta":"-1.8395604","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0950723Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6395","askPrice":"530.9","askSize":"143.3","askIv":"0.7909","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.29301156","indexPrice":"2281.68","markPriceIv":"0.7182","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81412422","gamma":"0.00060924","vega":"1.63820513","theta":"-2.32185335","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0950885Z {"topic":"tickers.ETH-28JUN24-3500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1249.36336149","indexPrice":"2281.68","markPriceIv":"0.7176","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67457801","gamma":"0.00029148","vega":"6.19977961","theta":"-1.24040588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0951002Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.5","bidSize":"48.1","bidIv":"0.5694","askPrice":"63.8","askSize":"48.1","askIv":"0.5925","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.76493744","indexPrice":"2281.68","markPriceIv":"0.5822","underlyingPrice":"2290.84728276","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51242533","gamma":"0.00274425","vega":"0.99531133","theta":"-6.68538782","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:02.0951087Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6312","askPrice":"192.8","askSize":"290.1","askIv":"0.692","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.18847021","indexPrice":"2281.68","markPriceIv":"0.6603","underlyingPrice":"2313.82774136","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56847226","gamma":"0.00114786","vega":"2.03842784","theta":"-3.67063387","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:02.0952222Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0958","askPrice":"20","askSize":"12.5","askIv":"1.2276","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.14504223","indexPrice":"42277.59","markPriceIv":"1.0826","underlyingPrice":"42276.62638373","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01804113","gamma":"0.00001069","vega":"0.56671478","theta":"-30.67443711","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.0952352Z {"topic":"tickers.ETH-28JUN24-800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-800-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.2764082","indexPrice":"2281.68","markPriceIv":"1.0759","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03111725","gamma":"0.00003787","vega":"1.20746878","theta":"-0.36217478","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0952411Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.6","bidSize":"120","bidIv":"0.6462","askPrice":"176.7","askSize":"120","askIv":"0.663","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.17478476","indexPrice":"2281.68","markPriceIv":"0.6531","underlyingPrice":"2322.55836085","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49274249","gamma":"0.00099809","vega":"2.44082565","theta":"-3.14621518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0953658Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067202049","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"18.6","bidSize":"30.8","bidIv":"0.2351","askPrice":"342","askSize":"30.6","askIv":"0.883","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.20119885","indexPrice":"2281.68","markPriceIv":"0.5974","underlyingPrice":"2455.93012871","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24194995","gamma":"0.0003036","vega":"5.37577035","theta":"-0.89538299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0953676Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6658","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"717.48863449","indexPrice":"42277.59","markPriceIv":"0.6296","underlyingPrice":"43624.48556889","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12379943","gamma":"0.00001948","vega":"34.09722283","theta":"-20.12386328","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0953748Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1271.94811094","indexPrice":"2281.68","markPriceIv":"0.7522","underlyingPrice":"2353.41491814","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.90894174","gamma":"0.00024206","vega":"1.4737493","theta":"-1.03924179","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0953897Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"714.5","askSize":"120.1","askIv":"1.3639","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.61508507","indexPrice":"2281.68","markPriceIv":"0.9986","underlyingPrice":"2290.84728276","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.9923213","gamma":"0.00008483","vega":"0.05277876","theta":"-0.60808278","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954196Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8805","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.32975507","indexPrice":"2281.68","markPriceIv":"0.7658","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.00915932","gamma":"0.00023351","vega":"0.03407374","theta":"-0.97840246","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954365Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6479","askPrice":"426.5","askSize":"132.8","askIv":"0.8858","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.83237805","indexPrice":"2281.68","markPriceIv":"0.7435","underlyingPrice":"2305.08446921","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87307348","gamma":"0.00068893","vega":"0.84515665","theta":"-2.77218957","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954470Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067202049","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9601","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.39860118","indexPrice":"2281.68","markPriceIv":"0.6555","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96001071","gamma":"0.0009522","vega":"0.11893389","theta":"-2.92328595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954590Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.27664128","indexPrice":"2281.68","markPriceIv":"1.1966","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89864483","gamma":"0.00012631","vega":"2.07830807","theta":"-1.40762567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954714Z {"topic":"tickers.ETH-23FEB24-2650-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-2650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"418.7","highPrice24h":"418.7","lowPrice24h":"417.8","markPrice":"427.33396537","indexPrice":"2281.68","markPriceIv":"0.6624","underlyingPrice":"2353.41491814","openInterest":"178.3","turnover24h":"1191.17901244","volume24h":"0.5","totalVolume":"179","totalTurnover":"410199","delta":"-0.6338864","gamma":"0.00063143","vega":"3.38484337","theta":"-2.10195781","predictedDeliveryPrice":"0","change24h":"-0.17659784"}}
2024-01-01T00:00:02.0954857Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"517.6","bidSize":"48.8","bidIv":"0.3873","askPrice":"885.4","askSize":"48.6","askIv":"0.8173","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.25354132","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53448683","gamma":"0.00040398","vega":"8.57050804","theta":"-0.72323508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0954865Z {"topic":"tickers.BTC-26JAN24-26000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-26000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-26000-P","bidPrice":"30","bidSize":"17.98","bidIv":"0.8449","askPrice":"75","askSize":"17.98","askIv":"0.965","lastPrice":"55","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.51796855","indexPrice":"42277.59","markPriceIv":"0.8355","underlyingPrice":"43052.09673216","openInterest":"26.8","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"2574308","delta":"-0.0081664","gamma":"0.00000236","vega":"2.53153244","theta":"-4.17419611","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0955021Z {"topic":"tickers.BTC-19JAN24-44000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-44000-P","bidPrice":"2855","bidSize":"26.09","bidIv":"0.5808","askPrice":"3095","askSize":"26.09","askIv":"0.6438","lastPrice":"3085","highPrice24h":"0","lowPrice24h":"0","markPrice":"2988.30772638","indexPrice":"42277.59","markPriceIv":"0.6157","underlyingPrice":"42886.16185726","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"858","delta":"-0.54661331","gamma":"0.00006696","vega":"38.08089694","theta":"-63.94005754","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0955028Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067202049","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.7","bidSize":"178.3","bidIv":"0.76","askPrice":"10.8","askSize":"178.3","askIv":"0.8106","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.15369054","indexPrice":"2281.68","markPriceIv":"0.7851","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02997666","gamma":"0.00009628","vega":"0.61177271","theta":"-0.45026534","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0956129Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32858.54272671","indexPrice":"42277.59","markPriceIv":"0.7148","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67954944","gamma":"0.00001249","vega":"143.47630131","theta":"-18.96619345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0957097Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5501","askPrice":"5.1","askSize":"43.9","askIv":"0.6018","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.6765486","indexPrice":"2281.68","markPriceIv":"0.5884","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0916637","gamma":"0.00153058","vega":"0.30091584","theta":"-3.79373743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0960966Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4223","askPrice":"11520","askSize":"16","askIv":"0.801","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11336.38909548","indexPrice":"42277.59","markPriceIv":"0.689","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92153141","gamma":"0.00002213","vega":"14.08096058","theta":"-26.4573952","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0961064Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067202049","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.6661","askPrice":"420","askSize":"1.03","askIv":"0.6805","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.21547306","indexPrice":"42277.59","markPriceIv":"0.671","underlyingPrice":"42723.57627337","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14680284","gamma":"0.0000455","vega":"17.30221457","theta":"-51.21765268","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:02.0961546Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067202049","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.406","askPrice":"5630","askSize":"1.7","askIv":"0.7286","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2147.99601255","indexPrice":"42277.59","markPriceIv":"0.401","underlyingPrice":"45539.80013511","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24439173","gamma":"0.00002453","vega":"100.21665045","theta":"-11.2026262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0961674Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067202049","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1560","askSize":"16","askIv":"1.0117","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1485.52991536","indexPrice":"42277.59","markPriceIv":"0.6692","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95342486","gamma":"0.00003799","vega":"1.24504523","theta":"-41.65889209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0961812Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067202049","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7557","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2252.45925126","indexPrice":"42277.59","markPriceIv":"0.5578","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85797415","gamma":"0.00011893","vega":"7.61613868","theta":"-91.02031348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0962004Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7194","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.67921324","indexPrice":"42277.59","markPriceIv":"0.7626","underlyingPrice":"44195.4846998","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02033289","gamma":"0.00000297","vega":"10.67473973","theta":"-4.60771803","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0962359Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51725.04752129","indexPrice":"42277.59","markPriceIv":"0.7905","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76028824","gamma":"0.00000981","vega":"124.5697124","theta":"-18.21134254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0962608Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23851.27325021","indexPrice":"42277.59","markPriceIv":"0.6709","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61334274","gamma":"0.00001423","vega":"153.46438795","theta":"-19.04177995","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0963110Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1499.8","bidSize":"43.2","bidIv":"0.264","askPrice":"2129","askSize":"43","askIv":"1.1803","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.23445596","indexPrice":"2281.68","markPriceIv":"1.0669","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52010473","gamma":"0.0001732","vega":"8.59174507","theta":"-1.69528012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0963287Z {"topic":"tickers.ETH-29MAR24-1650-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"255.1","askSize":"0.1","askIv":"1.4212","lastPrice":"57.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.43489223","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2383.53896503","openInterest":"153.5","turnover24h":"0","volume24h":"0","totalVolume":"157","totalTurnover":"335656","delta":"-0.09429824","gamma":"0.00022158","vega":"1.97105515","theta":"-0.72184823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0963400Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"50.4","bidSize":"44.2","bidIv":"0.3461","askPrice":"216.2","askSize":"44","askIv":"0.7769","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.33543589","indexPrice":"2281.68","markPriceIv":"0.5658","underlyingPrice":"2383.53896503","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.2760887","gamma":"0.00050393","vega":"3.92045612","theta":"-1.25547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0963479Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80.5","bidSize":"134.9","bidIv":"0.6452","askPrice":"84.3","askSize":"134.9","askIv":"0.6631","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.35348832","indexPrice":"2281.68","markPriceIv":"0.6543","underlyingPrice":"2322.55836085","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29648851","gamma":"0.00086386","vega":"2.11624294","theta":"-2.73257146","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:02.0963635Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0575","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1090.86764047","indexPrice":"2281.68","markPriceIv":"0.8685","underlyingPrice":"2313.82774136","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.96992081","gamma":"0.00015141","vega":"0.35364854","theta":"-0.83761162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0964766Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6455","askPrice":"173.4","askSize":"402.2","askIv":"0.7263","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.53514538","indexPrice":"2281.68","markPriceIv":"0.6831","underlyingPrice":"2305.08446921","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60816767","gamma":"0.0013847","vega":"1.56059254","theta":"-4.70266223","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:02.0964831Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067202049","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92275983","indexPrice":"2281.68","markPriceIv":"4.471","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818106","gamma":"0.00000232","vega":"0.48205599","theta":"-0.39863173","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0969628Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"311.4","bidSize":"39","bidIv":"0.3753","askPrice":"493.2","askSize":"38.8","askIv":"0.772","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.46191629","indexPrice":"2281.68","markPriceIv":"0.6442","underlyingPrice":"2383.53896503","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54600905","gamma":"0.00052459","vega":"4.64710089","theta":"-1.69450823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0970345Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.4","askSize":"179.9","askIv":"1.1375","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96337437","indexPrice":"2281.68","markPriceIv":"1.0136","underlyingPrice":"2322.55836085","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00457075","gamma":"0.00002152","vega":"0.08167681","theta":"-0.16339512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0970438Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.6","bidSize":"98","bidIv":"0.8005","askPrice":"6.1","askSize":"125.6","askIv":"0.8454","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.58568208","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03897837","gamma":"0.00024997","vega":"0.34275362","theta":"-1.25663476","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:02.0970587Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.9","bidSize":"55.4","bidIv":"0.5691","askPrice":"51.4","askSize":"151.2","askIv":"0.5945","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.1363122","indexPrice":"2281.68","markPriceIv":"0.5824","underlyingPrice":"2290.84728276","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.4434826","gamma":"0.00271673","vega":"0.98584996","theta":"-6.62442337","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:02.0971017Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"995","bidSize":"1.7","bidIv":"0","askPrice":"5450","askSize":"3","askIv":"0.6565","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5026.98829753","indexPrice":"42277.59","markPriceIv":"0.593","underlyingPrice":"43624.48556889","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52881887","gamma":"0.00004024","vega":"66.35392166","theta":"-36.88538763","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:02.0971239Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2403","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.82981756","indexPrice":"42277.59","markPriceIv":"0.6293","underlyingPrice":"44195.4846998","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06479151","gamma":"0.00000925","vega":"27.49702713","theta":"-9.79323042","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0974067Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"2.57","askIv":"0.6609","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3094.39761972","indexPrice":"42277.59","markPriceIv":"0.5915","underlyingPrice":"43624.48556889","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.38936138","gamma":"0.00003889","vega":"63.9524998","theta":"-35.45903771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0974263Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5828","askPrice":"4075","askSize":"22.56","askIv":"0.6482","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3974.54571932","indexPrice":"42277.59","markPriceIv":"0.6202","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63924193","gamma":"0.00006281","vega":"35.98304098","theta":"-60.86103784","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0974333Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56535.42657105","indexPrice":"42277.59","markPriceIv":"0.8069","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77418985","gamma":"0.00000929","vega":"120.50142932","theta":"-17.98258975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0974511Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067202049","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6266","askPrice":"125","askSize":"10.22","askIv":"0.7794","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"86.00155653","indexPrice":"42277.59","markPriceIv":"0.7261","underlyingPrice":"42886.16185726","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.03001345","gamma":"0.00000976","vega":"6.54204125","theta":"-12.95435581","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:02.0975017Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067202049","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.8","bidSize":"180.8","bidIv":"0.7372","askPrice":"11.2","askSize":"15.2","askIv":"0.7765","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.29033394","indexPrice":"2281.68","markPriceIv":"0.7624","underlyingPrice":"2322.55836085","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04901541","gamma":"0.00021761","vega":"0.6211742","theta":"-0.93463072","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:02.0975180Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.6488762","indexPrice":"2281.68","markPriceIv":"0.6","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88558852","gamma":"0.00176328","vega":"0.35353066","theta":"-4.5453378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0975348Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"20.5","bidSize":"289.6","bidIv":"0.494","askPrice":"24.6","askSize":"116.1","askIv":"0.555","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.65240325","indexPrice":"2281.68","markPriceIv":"0.5267","underlyingPrice":"2286.25129102","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34400162","gamma":"0.00382308","vega":"0.67278368","theta":"-7.59224682","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:02.0975686Z {"topic":"tickers.ETH-5JAN24-1600-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-1600-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.1","askIv":"1.3773","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.21298229","indexPrice":"2281.68","markPriceIv":"1.1918","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0023349","gamma":"0.00002453","vega":"0.0182106","theta":"-0.25041559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0975833Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067202049","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.8558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.55900603","indexPrice":"2281.68","markPriceIv":"0.7476","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.011648","gamma":"0.00022274","vega":"0.05564002","theta":"-0.89130279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0976809Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067202049","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6142","askPrice":"307.6","askSize":"215.5","askIv":"0.7512","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.2600466","indexPrice":"2281.68","markPriceIv":"0.678","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71330703","gamma":"0.00096832","vega":"1.76566889","theta":"-3.26467016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0977974Z {"topic":"tickers.BTC-26JAN24-32000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-32000-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-32000-P","bidPrice":"160","bidSize":"17.74","bidIv":"0.7043","askPrice":"210","askSize":"9.74","askIv":"0.7472","lastPrice":"220","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.56922966","indexPrice":"42277.59","markPriceIv":"0.7031","underlyingPrice":"43052.09673216","openInterest":"19.47","turnover24h":"0","volume24h":"0","totalVolume":"66","totalTurnover":"2620886","delta":"-0.04508838","gamma":"0.00001191","vega":"10.76781189","theta":"-14.94037972","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978072Z {"topic":"tickers.BTC-26JAN24-36500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-P-5676340033-1704067202049","data":{"symbol":"BTC-26JAN24-36500-P","bidPrice":"550","bidSize":"1.8","bidIv":"0.629","askPrice":"600","askSize":"5.56","askIv":"0.6485","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"569.93947921","indexPrice":"42277.59","markPriceIv":"0.6369","underlyingPrice":"43052.09673216","openInterest":"18.41","turnover24h":"0","volume24h":"0","totalVolume":"57","totalTurnover":"2365667","delta":"-0.14278204","gamma":"0.00003123","vega":"25.58381713","theta":"-32.15782314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978198Z {"topic":"tickers.ETH-1JAN24-2500-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-P-5676340033-1704067202049","data":{"symbol":"ETH-1JAN24-2500-P","bidPrice":"213","bidSize":"120.1","bidIv":"0","askPrice":"224.9","askSize":"7.8","askIv":"2.2354","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.3202568","indexPrice":"2281.68","markPriceIv":"1.1755","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99466126","gamma":"0.00006304","vega":"0.01056971","theta":"-0.62120353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978208Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067202049","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14207.10071451","indexPrice":"42277.59","markPriceIv":"0.6371","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83554473","gamma":"0.00002332","vega":"41.30672644","theta":"-24.6711877","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978340Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067202049","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2464","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.17314741","indexPrice":"42277.59","markPriceIv":"1.0919","underlyingPrice":"46590.8876409","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01753512","gamma":"0.00000099","vega":"17.35839479","theta":"-3.50530331","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:02.0978348Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067202049","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5219","askPrice":"119.1","askSize":"225.4","askIv":"0.6807","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.88874967","indexPrice":"2281.68","markPriceIv":"0.6006","underlyingPrice":"2290.84728276","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69761971","gamma":"0.00232741","vega":"0.87102368","theta":"-6.03615947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978480Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067202049","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8630.9904438","indexPrice":"42277.59","markPriceIv":"0.5676","underlyingPrice":"44195.4846998","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61890592","gamma":"0.00003089","vega":"82.85054989","theta":"-26.6143116","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978494Z {"topic":"tickers.ETH-29MAR24-1200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-29MAR24-1200-P-5676340033-1704067202049","data":{"symbol":"ETH-29MAR24-1200-P","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.4501","askPrice":"500","askSize":"2","askIv":"3.1956","lastPrice":"35.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.18102438","indexPrice":"2281.68","markPriceIv":"0.8443","underlyingPrice":"2383.53896503","openInterest":"421.2","turnover24h":"0","volume24h":"0","totalVolume":"653","totalTurnover":"1083329","delta":"-0.03143643","gamma":"0.00007145","vega":"0.82934107","theta":"-0.39630503","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0978586Z {"topic":"tickers.BTC-2JAN24-39500-P","ts":1704067202049,"type":"snapshot","id":"tickers.BTC-2JAN24-39500-P-5676340033-1704067202049","data":{"symbol":"BTC-2JAN24-39500-P","bidPrice":"25","bidSize":"5.18","bidIv":"0.6488","askPrice":"30","askSize":"18.42","askIv":"0.6717","lastPrice":"20","highPrice24h":"25","lowPrice24h":"15","markPrice":"21.7228451","indexPrice":"42277.59","markPriceIv":"0.6325","underlyingPrice":"42330.6944386","openInterest":"0.99","turnover24h":"69195.83006601","volume24h":"1.62","totalVolume":"2","totalTurnover":"72582","delta":"-0.03364677","gamma":"0.00004623","vega":"1.91386747","theta":"-45.39312941","predictedDeliveryPrice":"0","change24h":"-0.6"}}
2024-01-01T00:00:02.0978639Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.3","bidSize":"212.8","bidIv":"0.6744","askPrice":"65.9","askSize":"373.5","askIv":"0.6989","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"63.95185511","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32745148","gamma":"0.00129551","vega":"1.46648187","theta":"-4.43846641","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:02.0978834Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067202049,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067202049","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6463","askPrice":"516.2","askSize":"124.4","askIv":"0.8991","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.5429887","indexPrice":"2281.68","markPriceIv":"0.7708","underlyingPrice":"2305.08446921","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91367557","gamma":"0.00050281","vega":"0.63945292","theta":"-2.17436589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0996332Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12918.76083899","indexPrice":"42277.59","markPriceIv":"0.4776","underlyingPrice":"45539.80013511","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85093383","gamma":"0.00001524","vega":"74.11894158","theta":"-9.86877023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0996833Z {"topic":"tickers.BTC-3JAN24-41250-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-41250-C","bidPrice":"1195","bidSize":"1","bidIv":"0.298","askPrice":"2180","askSize":"0.52","askIv":"1.1618","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1392.64130688","indexPrice":"42277.59","markPriceIv":"0.5123","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.75211044","gamma":"0.00018227","vega":"10.71955119","theta":"-117.65692248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0998013Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0915","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.87921639","indexPrice":"2281.68","markPriceIv":"0.8909","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97429033","gamma":"0.00012951","vega":"0.31029679","theta":"-0.75390447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.0999236Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.7162","askPrice":"17.8","askSize":"200","askIv":"0.8269","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.56704383","indexPrice":"2281.68","markPriceIv":"0.7754","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07970172","gamma":"0.00036866","vega":"0.76883135","theta":"-1.62583067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1000006Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067202059","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5218","askPrice":"5.3","askSize":"194.7","askIv":"0.5754","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.7135343","indexPrice":"2281.68","markPriceIv":"0.555","underlyingPrice":"2283.95324516","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12559119","gamma":"0.00269587","vega":"0.28511096","theta":"-5.93354372","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:02.1000435Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6392","askPrice":"1860","askSize":"8","askIv":"0.6625","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.89488682","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50010451","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:02.1000441Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1325","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.75385054","indexPrice":"2281.68","markPriceIv":"1.0854","underlyingPrice":"2383.53896503","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13125092","gamma":"0.00016733","vega":"2.49719011","theta":"-1.53407799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1001043Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"125","bidSize":"120.7","bidIv":"0.6486","askPrice":"129.1","askSize":"120.7","askIv":"0.6655","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"127.06484082","indexPrice":"2281.68","markPriceIv":"0.6569","underlyingPrice":"2322.55836085","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45913745","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1001134Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"79.3","bidSize":"65.2","bidIv":"0.6427","askPrice":"88.1","askSize":"64.2","askIv":"0.6873","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.66210471","indexPrice":"2281.68","markPriceIv":"0.6646","underlyingPrice":"2313.82774136","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.37871044","gamma":"0.00110365","vega":"1.9726038","theta":"-3.57508436","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:02.1001475Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7449","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1302.85283268","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"43624.48556889","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.2400977","gamma":"0.00003018","vega":"51.85269108","theta":"-30.03847456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1002779Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2239.52434174","indexPrice":"42277.59","markPriceIv":"0.5877","underlyingPrice":"44195.4846998","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.31418944","gamma":"0.00002778","vega":"77.14537221","theta":"-25.66268553","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1002954Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6387","askPrice":"215","askSize":"10.22","askIv":"0.7643","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.0150228","indexPrice":"42277.59","markPriceIv":"0.7087","underlyingPrice":"42886.16185726","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.0547178","gamma":"0.00001627","vega":"10.64822896","theta":"-20.57954184","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:02.1003088Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5617","askPrice":"375","askSize":"13.59","askIv":"0.5826","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"362.5783899","indexPrice":"42277.59","markPriceIv":"0.5746","underlyingPrice":"42485.93657695","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23899056","gamma":"0.00011663","vega":"14.35711372","theta":"-95.17238301","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:02.1003308Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18470.13469284","indexPrice":"42277.59","markPriceIv":"0.6044","underlyingPrice":"45539.80013511","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91308247","gamma":"0.00000821","vega":"50.50932822","theta":"-8.51130353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1003629Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067202059","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.5","bidSize":"111.8","bidIv":"0.3949","askPrice":"16.9","askSize":"140.8","askIv":"0.4845","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.36191317","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59485506","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.1006382Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.62326862","indexPrice":"2281.68","markPriceIv":"0.9941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73702178","gamma":"0.00015221","vega":"7.03553631","theta":"-1.29355482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1007191Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6425","bidSize":"16","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0182","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6503.23047732","indexPrice":"42277.59","markPriceIv":"0.7232","underlyingPrice":"42485.93657695","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98386586","gamma":"0.00001205","vega":"1.86616519","theta":"-15.57096551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1007427Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1677.43950429","indexPrice":"42277.59","markPriceIv":"0.9706","underlyingPrice":"45539.80013511","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.13916264","gamma":"0.00000716","vega":"70.76123444","theta":"-19.14735726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1008224Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1955","bidSize":"1.2","bidIv":"0.6107","askPrice":"2030","askSize":"6.14","askIv":"0.6276","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1957.88250966","indexPrice":"42277.59","markPriceIv":"0.6117","underlyingPrice":"43052.09673216","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42293169","gamma":"0.00005644","vega":"44.39898156","theta":"-53.59883827","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:02.1009700Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3535","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.42051999","indexPrice":"2281.68","markPriceIv":"0.6906","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97745412","gamma":"0.00042446","vega":"0.09794927","theta":"-1.44943959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014331Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5270","askSize":"2","askIv":"1.0006","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2960.91091303","indexPrice":"42277.59","markPriceIv":"0.8224","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21354516","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014365Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27099.02313389","indexPrice":"42277.59","markPriceIv":"0.8582","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96029082","gamma":"0.00000313","vega":"27.34554426","theta":"-6.54258421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014369Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6557","askPrice":"735","askSize":"3.77","askIv":"0.6724","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"731.02630272","indexPrice":"42277.59","markPriceIv":"0.6707","underlyingPrice":"42723.57627337","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25544182","gamma":"0.00006366","vega":"24.19661969","theta":"-71.59465797","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:02.1014376Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12912.06627599","indexPrice":"42277.59","markPriceIv":"0.5883","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89621907","gamma":"0.0000141","vega":"39.19890545","theta":"-13.05172037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014520Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15815.6259801","indexPrice":"42277.59","markPriceIv":"0.7014","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96311003","gamma":"0.0000069","vega":"13.45281273","theta":"-8.84597165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014539Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8055","askPrice":"20","askSize":"1","askIv":"0.8369","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.45111155","indexPrice":"42277.59","markPriceIv":"0.8397","underlyingPrice":"42485.93657695","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01525089","gamma":"0.00000989","vega":"1.77817067","theta":"-17.22832801","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.1014592Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3789.53691127","indexPrice":"42277.59","markPriceIv":"0.7547","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27392726","gamma":"0.00001101","vega":"133.5352213","theta":"-18.63900564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014683Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9584.01152039","indexPrice":"42277.59","markPriceIv":"0.5504","underlyingPrice":"44195.4846998","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.81400926","gamma":"0.00002239","vega":"58.22455198","theta":"-18.13697276","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:02.1014733Z {"topic":"tickers.BTC-3JAN24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-40000-C","bidPrice":"2210","bidSize":"1","bidIv":"0","askPrice":"3540","askSize":"0.46","askIv":"1.6319","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2463.12944285","indexPrice":"42277.59","markPriceIv":"0.5537","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90800995","gamma":"0.00008799","vega":"5.59269228","theta":"-66.3463805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014804Z {"topic":"tickers.BTC-26JAN24-33000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-33000-C","bidPrice":"10125","bidSize":"12","bidIv":"0.5523","askPrice":"10540","askSize":"12","askIv":"0.852","lastPrice":"11435","highPrice24h":"0","lowPrice24h":"0","markPrice":"10263.96146085","indexPrice":"42277.59","markPriceIv":"0.6856","underlyingPrice":"43052.09673216","openInterest":"0.76","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"36251","delta":"0.94091928","gamma":"0.00001514","vega":"13.34854404","theta":"-18.06176841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1014939Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5881","askPrice":"2435","askSize":"1.9","askIv":"0.6494","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2294.55105341","indexPrice":"42277.59","markPriceIv":"0.6131","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51959164","gamma":"0.00006763","vega":"38.29668159","theta":"-64.02737547","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:02.1015068Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3483","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4215.39941732","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.57019056","gamma":"0.00003986","vega":"65.49520799","theta":"-36.28374432","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:02.1015508Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"13.56","bidIv":"0.6257","askPrice":"1130","askSize":"3.11","askIv":"0.636","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1093.92716689","indexPrice":"42277.59","markPriceIv":"0.6256","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30598548","gamma":"0.00005835","vega":"33.7139823","theta":"-57.51545208","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:02.1016171Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"747.26268497","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"43624.48556889","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14973519","gamma":"0.00002175","vega":"38.835742","theta":"-23.37909708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016192Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5869.2722227","indexPrice":"42277.59","markPriceIv":"0.5951","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68975918","gamma":"0.00003557","vega":"58.85171644","theta":"-32.82913729","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016197Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7079","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2487.09889353","indexPrice":"42277.59","markPriceIv":"0.5974","underlyingPrice":"43624.48556889","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39802112","gamma":"0.00003874","vega":"64.34199694","theta":"-36.03334794","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:02.1016201Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.7031","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2971.5883248","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45224355","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:02.1016395Z {"topic":"tickers.BTC-2JAN24-42000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-42000-C","bidPrice":"580","bidSize":"23.89","bidIv":"0.3862","askPrice":"740","askSize":"23.89","askIv":"0.55","lastPrice":"650","highPrice24h":"650","lowPrice24h":"650","markPrice":"643.69689252","indexPrice":"42277.59","markPriceIv":"0.4521","underlyingPrice":"42330.6944386","openInterest":"0.2","turnover24h":"8447.18154479","volume24h":"0.2","totalVolume":"1","totalTurnover":"8448","delta":"0.61819253","gamma":"0.00032972","vega":"9.75540303","theta":"-165.36340589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016416Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7239","askPrice":"180","askSize":"9.74","askIv":"0.7404","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.57390353","indexPrice":"42277.59","markPriceIv":"0.7346","underlyingPrice":"43052.09673216","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05275137","gamma":"0.00001292","vega":"12.20625808","theta":"-17.69680766","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:02.1016664Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5906","askPrice":"65","askSize":"0.45","askIv":"0.6705","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.56825778","indexPrice":"42277.59","markPriceIv":"0.6219","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05233363","gamma":"0.00005076","vega":"3.62406662","theta":"-48.293737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016698Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.4473","askPrice":"593.6","askSize":"121.1","askIv":"0.8388","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.81157648","indexPrice":"2281.68","markPriceIv":"0.744","underlyingPrice":"2322.55836085","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.93852983","gamma":"0.00026667","vega":"0.74287602","theta":"-1.09079886","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016709Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3215","bidSize":"16","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8657","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3287.74068076","indexPrice":"42277.59","markPriceIv":"1.2069","underlyingPrice":"42276.62638373","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.9872246","gamma":"0.00000713","vega":"0.42131523","theta":"-25.42305299","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:02.1016783Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"11.11","bidIv":"0.6454","askPrice":"1260","askSize":"5","askIv":"0.6611","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.07265358","indexPrice":"42277.59","markPriceIv":"0.6528","underlyingPrice":"42723.57627337","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38341154","gamma":"0.0000777","vega":"28.74245924","theta":"-82.76621098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1016836Z {"topic":"tickers.ETH-5JAN24-2150-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2150-C","bidPrice":"149.1","bidSize":"20","bidIv":"0.5192","askPrice":"161.7","askSize":"150.7","askIv":"0.7236","lastPrice":"145.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.64075601","indexPrice":"2281.68","markPriceIv":"0.6328","underlyingPrice":"2290.84728276","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6928","delta":"0.8301855","gamma":"0.0016012","vega":"0.63120151","theta":"-4.6081108","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1017013Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8433","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"447.93693569","indexPrice":"42277.59","markPriceIv":"0.7902","underlyingPrice":"44195.4846998","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.0683214","gamma":"0.00000768","vega":"28.64967783","theta":"-12.81329138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1017106Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25280.26233953","indexPrice":"42277.59","markPriceIv":"0.8373","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794513","gamma":"0.00000173","vega":"6.81730354","theta":"-3.23085152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1017594Z {"topic":"tickers.BTC-2JAN24-42750-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-42750-C","bidPrice":"290","bidSize":"14.47","bidIv":"0.4584","askPrice":"325","askSize":"2.72","askIv":"0.4946","lastPrice":"315","highPrice24h":"560","lowPrice24h":"315","markPrice":"293.06273532","indexPrice":"42277.59","markPriceIv":"0.4617","underlyingPrice":"42330.6944386","openInterest":"18.38","turnover24h":"737220.3403037","volume24h":"17.33","totalVolume":"20","totalTurnover":"833063","delta":"0.36717558","gamma":"0.0003189","vega":"9.63561157","theta":"-166.80033723","predictedDeliveryPrice":"0","change24h":"-0.37"}}
2024-01-01T00:00:02.1017719Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6388","askPrice":"565","askSize":"10.58","askIv":"0.6743","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"509.83029471","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16401566","gamma":"0.00003948","vega":"23.76569162","theta":"-42.23731263","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:02.1019442Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8111.79813068","indexPrice":"42277.59","markPriceIv":"0.5393","underlyingPrice":"44195.4846998","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.7585809","gamma":"0.0000266","vega":"67.80265401","theta":"-20.69741994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1019541Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0.6","bidSize":"46.4","bidIv":"0.1809","askPrice":"250","askSize":"0.1","askIv":"0.7594","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.49255016","indexPrice":"2281.68","markPriceIv":"0.7038","underlyingPrice":"2455.93012871","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.3399766","gamma":"0.00030241","vega":"6.30815568","theta":"-1.23774303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1019706Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.82319332","indexPrice":"2281.68","markPriceIv":"1.4133","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525736","gamma":"0.00000833","vega":"0.16176318","theta":"-0.12940355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1019898Z {"topic":"tickers.ETH-23FEB24-2450-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-2450-C","bidPrice":"189.2","bidSize":"50.9","bidIv":"0.6414","askPrice":"194.5","askSize":"120.2","askIv":"0.6562","lastPrice":"216","highPrice24h":"0","lowPrice24h":"0","markPrice":"192.6851227","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2353.41491814","openInterest":"81.7","turnover24h":"0","volume24h":"0","totalVolume":"134","totalTurnover":"325654","delta":"0.48519887","gamma":"0.00068052","vega":"3.58643009","theta":"-2.18956279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1019991Z {"topic":"tickers.ETH-28JUN24-1500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-1500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.5728855","indexPrice":"2281.68","markPriceIv":"0.7224","underlyingPrice":"2455.93012871","openInterest":"614.9","turnover24h":"0","volume24h":"0","totalVolume":"615","totalTurnover":"958990","delta":"0.89010637","gamma":"0.00015109","vega":"3.23507715","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1020080Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3289","askPrice":"675.8","askSize":"28.6","askIv":"0.8421","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.44787887","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52443374","gamma":"0.00046741","vega":"8.58653151","theta":"-0.62743566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1020199Z {"topic":"tickers.ETH-23FEB24-2100-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-2100-C","bidPrice":"355.2","bidSize":"20","bidIv":"0.6025","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"408","highPrice24h":"0","lowPrice24h":"0","markPrice":"370.42807377","indexPrice":"2281.68","markPriceIv":"0.6532","underlyingPrice":"2353.41491814","openInterest":"279","turnover24h":"0","volume24h":"0","totalVolume":"322","totalTurnover":"746668","delta":"0.71942502","gamma":"0.00057343","vega":"3.03128717","theta":"-1.85627686","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1021977Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1963.45051794","indexPrice":"42277.59","markPriceIv":"0.8074","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17858506","gamma":"0.00001014","vega":"83.34815954","theta":"-18.76140515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1022492Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8228","askPrice":"6.7","askSize":"50.7","askIv":"0.8621","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.37038345","indexPrice":"2281.68","markPriceIv":"0.8275","underlyingPrice":"2305.08446921","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04147208","gamma":"0.00026402","vega":"0.36046165","theta":"-1.31584956","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:02.1022684Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6649","askPrice":"45.2","askSize":"114.7","askIv":"0.7238","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.98107542","indexPrice":"2281.68","markPriceIv":"0.6961","underlyingPrice":"2313.82774136","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21448646","gamma":"0.00080825","vega":"1.51324032","theta":"-2.87281268","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:02.1022773Z {"topic":"tickers.ETH-28JUN24-5500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"235.8","askSize":"27.9","askIv":"1.1524","lastPrice":"27","highPrice24h":"0","lowPrice24h":"0","markPrice":"122.28424202","indexPrice":"2281.68","markPriceIv":"0.9346","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2140","delta":"0.183244","gamma":"0.00016492","vega":"4.56840272","theta":"-1.19036013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1022876Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067202059","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"210","askIv":"1.744","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.08330521","indexPrice":"2281.68","markPriceIv":"1.3305","underlyingPrice":"2281.6551993","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00303803","gamma":"0.00003362","vega":"0.00638083","theta":"-0.4244844","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:02.1023010Z {"topic":"tickers.ETH-29MAR24-1700-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-1700-C","bidPrice":"708.8","bidSize":"20","bidIv":"0.5376","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"657.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"727.05383738","indexPrice":"2281.68","markPriceIv":"0.6311","underlyingPrice":"2383.53896503","openInterest":"355.2","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"810616","delta":"0.89321747","gamma":"0.00024874","vega":"2.15824682","theta":"-0.77095169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1023082Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067202059","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.2","bidSize":"91.3","bidIv":"0.6357","askPrice":"1.6","askSize":"206.6","askIv":"0.679","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.32421352","indexPrice":"2281.68","markPriceIv":"0.6487","underlyingPrice":"2281.6551993","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06782236","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:02.1023183Z {"topic":"tickers.ETH-29MAR24-1300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-1300-C","bidPrice":"929.3","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1101.00292602","indexPrice":"2281.68","markPriceIv":"0.7924","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95995324","gamma":"0.00009284","vega":"1.01140609","theta":"-0.45361494","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1023256Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.59213788","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.48726328","gamma":"0.00016157","vega":"8.59828667","theta":"-1.82013337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1024838Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1399.95224083","indexPrice":"42277.59","markPriceIv":"0.6376","underlyingPrice":"44195.4846998","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.20662841","gamma":"0.0000206","vega":"62.06104814","theta":"-22.39518114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1024882Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6331","askPrice":"820","askSize":"8.5","askIv":"0.6453","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"814.99685333","indexPrice":"42277.59","markPriceIv":"0.6441","underlyingPrice":"43052.09673216","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.21263849","gamma":"0.00003975","vega":"32.92619744","theta":"-41.85215626","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:02.1024998Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3854","askPrice":"3025","askSize":"1.3","askIv":"0.7435","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.17005654","indexPrice":"42277.59","markPriceIv":"0.6019","underlyingPrice":"44195.4846998","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.27729447","gamma":"0.00002561","vega":"72.83847208","theta":"-24.81233284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1025012Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"12.48","askIv":"1.2336","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.78261047","indexPrice":"42277.59","markPriceIv":"1.0465","underlyingPrice":"42276.62638373","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01059439","gamma":"0.00000699","vega":"0.35811823","theta":"-18.73778288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1025248Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51.2","bidSize":"84.1","bidIv":"0.6861","askPrice":"54.6","askSize":"37.9","askIv":"0.7043","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.73394485","indexPrice":"2281.68","markPriceIv":"0.6996","underlyingPrice":"2322.55836085","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23437771","gamma":"0.00071682","vega":"1.87770012","theta":"-2.59254229","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:02.1025432Z {"topic":"tickers.ETH-28JUN24-1850-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-1850-C","bidPrice":"624.9","bidSize":"0.3","bidIv":"0.3025","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"749.48186179","indexPrice":"2281.68","markPriceIv":"0.6237","underlyingPrice":"2455.93012871","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"354240","delta":"0.80700515","gamma":"0.00025516","vega":"4.71695551","theta":"-0.82021721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1025449Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6738","askPrice":"228.6","askSize":"49.6","askIv":"0.7992","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.44232658","indexPrice":"2281.68","markPriceIv":"0.6927","underlyingPrice":"2383.53896503","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.38133995","gamma":"0.00046926","vega":"4.46974996","theta":"-1.7524881","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:02.1025486Z {"topic":"tickers.ETH-23FEB24-3200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-3200-C","bidPrice":"45.8","bidSize":"48.4","bidIv":"0.7014","askPrice":"49.8","askSize":"58.1","askIv":"0.7197","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"48.09842709","indexPrice":"2281.68","markPriceIv":"0.7121","underlyingPrice":"2353.41491814","openInterest":"232.9","turnover24h":"0","volume24h":"0","totalVolume":"248","totalTurnover":"587083","delta":"0.1603988","gamma":"0.00038045","vega":"2.19240669","theta":"-1.46358145","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1026631Z {"topic":"tickers.BTC-2JAN24-41250-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-41250-C","bidPrice":"1115","bidSize":"1","bidIv":"0.3207","askPrice":"1360","askSize":"16","askIv":"0.6838","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"1207.51328815","indexPrice":"42277.59","markPriceIv":"0.4847","underlyingPrice":"42330.6944386","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1678","delta":"0.81528629","gamma":"0.00021508","vega":"6.82264986","theta":"-123.99723348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1026971Z {"topic":"tickers.ETH-28JUN24-7000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-7000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.4592","askPrice":"5002.7","askSize":"0.2","askIv":"0","lastPrice":"146.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.6424343","indexPrice":"2281.68","markPriceIv":"1.0431","underlyingPrice":"2455.93012871","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"52276","delta":"0.14300374","gamma":"0.00012575","vega":"3.88752338","theta":"-1.13052713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1027065Z {"topic":"tickers.BTC-3JAN24-42000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-42000-C","bidPrice":"725","bidSize":"1","bidIv":"0.3804","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"883.94083989","indexPrice":"42277.59","markPriceIv":"0.5026","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59677933","gamma":"0.00022735","vega":"13.11861131","theta":"-141.27301469","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1027152Z {"topic":"tickers.ETH-28JUN24-1000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1497.01947594","indexPrice":"2281.68","markPriceIv":"0.9484","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95392984","gamma":"0.00005917","vega":"1.66303506","theta":"-0.43971345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1027331Z {"topic":"tickers.ETH-28JUN24-4000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-4000-C","bidPrice":"22","bidSize":"1","bidIv":"0.4348","askPrice":"180.8","askSize":"0.1","askIv":"0.7977","lastPrice":"107.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"172.09631095","indexPrice":"2281.68","markPriceIv":"0.7825","underlyingPrice":"2455.93012871","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3965","delta":"0.2692796","gamma":"0.00024513","vega":"5.68496109","theta":"-1.24017611","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1027460Z {"topic":"tickers.ETH-29MAR24-1550-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-1550-C","bidPrice":"830.1","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"760.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"863.82348764","indexPrice":"2281.68","markPriceIv":"0.6828","underlyingPrice":"2383.53896503","openInterest":"530.6","turnover24h":"0","volume24h":"0","totalVolume":"597","totalTurnover":"1179545","delta":"0.9263615","gamma":"0.00017437","vega":"1.63677527","theta":"-0.63252128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1027635Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067202059","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"210","askIv":"1.075","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.34277104","indexPrice":"2281.68","markPriceIv":"0.9251","underlyingPrice":"2281.6551993","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01526172","gamma":"0.00020087","vega":"0.02650458","theta":"-1.22584915","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:02.1029066Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17527.54885646","indexPrice":"42277.59","markPriceIv":"0.5812","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90517489","gamma":"0.0000091","vega":"53.88055236","theta":"-8.73020941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1029217Z {"topic":"tickers.BTC-2JAN24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-40000-C","bidPrice":"2255","bidSize":"16","bidIv":"0","askPrice":"2495","askSize":"16","askIv":"0.886","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2364.67652447","indexPrice":"42277.59","markPriceIv":"0.5862","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94699441","gamma":"0.00007205","vega":"2.7640393","theta":"-60.75388813","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1029379Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7211","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1848.78186972","indexPrice":"42277.59","markPriceIv":"0.6056","underlyingPrice":"43624.48556889","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31792089","gamma":"0.00003532","vega":"59.47200456","theta":"-33.75973458","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:02.1029392Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5908","askPrice":"4015","askSize":"0.05","askIv":"0.6513","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3826.65074421","indexPrice":"42277.59","markPriceIv":"0.6071","underlyingPrice":"43052.09673216","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.64987442","gamma":"0.00005381","vega":"42.01415922","theta":"-50.33963408","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:02.1029474Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23239.87559746","indexPrice":"42277.59","markPriceIv":"0.7342","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94348991","gamma":"0.00000485","vega":"36.27754946","theta":"-7.42573094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1029932Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5435","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.9072","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5517.61683264","indexPrice":"42277.59","markPriceIv":"0.6757","underlyingPrice":"42485.93657695","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.9721876","gamma":"0.00002043","vega":"2.9575178","theta":"-23.05720883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1030005Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4891.53337663","indexPrice":"42277.59","markPriceIv":"0.6932","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35045673","gamma":"0.00001334","vega":"148.59002183","theta":"-19.05053474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1030118Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.396","askPrice":"145","askSize":"0.51","askIv":"0.4703","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"112.21490479","indexPrice":"42277.59","markPriceIv":"0.3978","underlyingPrice":"42276.62638373","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33572951","gamma":"0.00023913","vega":"4.65879764","theta":"-92.6619633","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:02.1030201Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4965","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7939.0060399","indexPrice":"42277.59","markPriceIv":"0.3909","underlyingPrice":"45539.80013511","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72925776","gamma":"0.00002654","vega":"105.69295845","theta":"-11.51635865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1030332Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6241","askPrice":"20","askSize":"0.52","askIv":"0.7894","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"13.00522493","indexPrice":"42277.59","markPriceIv":"0.7266","underlyingPrice":"42276.62638373","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.03558808","gamma":"0.00002813","vega":"1.00086494","theta":"-36.35831734","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:02.1030458Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4945","askPrice":"1620","askSize":"21.87","askIv":"0.5778","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1540.50257539","indexPrice":"42277.59","markPriceIv":"0.5319","underlyingPrice":"42485.93657695","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66754127","gamma":"0.00014755","vega":"16.8133981","theta":"-103.17516417","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:02.1030575Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35847.55660069","indexPrice":"42277.59","markPriceIv":"1.2591","underlyingPrice":"45539.80013511","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457844","gamma":"0.00000097","vega":"12.38021677","theta":"-4.34591873","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1030720Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21359.43387175","indexPrice":"42277.59","markPriceIv":"0.7403","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97589506","gamma":"0.00000353","vega":"12.32336748","theta":"-5.16337933","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1030831Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"465","bidSize":"14.84","bidIv":"0.4657","askPrice":"550","askSize":"2.31","askIv":"0.5298","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"519.2535957","indexPrice":"42277.59","markPriceIv":"0.5068","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42326865","gamma":"0.00022803","vega":"13.26754254","theta":"-144.06528374","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:02.1031960Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.2","bidSize":"178.3","bidIv":"0.6123","askPrice":"19.1","askSize":"122.4","askIv":"0.6386","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.11407916","indexPrice":"2281.68","markPriceIv":"0.6248","underlyingPrice":"2290.84728276","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21153916","gamma":"0.00185606","vega":"0.72251092","theta":"-5.20799102","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:02.1031989Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32269.51456659","indexPrice":"42277.59","markPriceIv":"0.9202","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96616036","gamma":"0.00000204","vega":"30.13656904","theta":"-5.12910999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032338Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6475","askSize":"2.2","askIv":"0.7606","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3122.1222816","indexPrice":"42277.59","markPriceIv":"0.4902","underlyingPrice":"45539.80013511","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.35287539","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032434Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"120","bidSize":"12.88","bidIv":"0.4855","askPrice":"145","askSize":"5.4","askIv":"0.5216","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.84709829","indexPrice":"42277.59","markPriceIv":"0.5059","underlyingPrice":"42330.6944386","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19050425","gamma":"0.00021004","vega":"6.95402045","theta":"-131.90515336","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:02.1032518Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.50090641","indexPrice":"2281.68","markPriceIv":"1.6785","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.54687077","gamma":"0.00010946","vega":"8.54323003","theta":"-2.65223794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032578Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7239.5087891","indexPrice":"42277.59","markPriceIv":"0.3832","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.70034744","gamma":"0.00002842","vega":"110.93155083","theta":"-11.8507176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032671Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6329","askPrice":"144","askSize":"405.4","askIv":"0.7147","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.74003103","indexPrice":"2281.68","markPriceIv":"0.6807","underlyingPrice":"2305.08446921","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60340944","gamma":"0.00139426","vega":"1.56577949","theta":"-4.70149677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032725Z {"topic":"tickers.BTC-26JAN24-37000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-37000-C","bidPrice":"6530","bidSize":"12","bidIv":"0.5651","askPrice":"6995","askSize":"12","askIv":"0.7308","lastPrice":"7640","highPrice24h":"0","lowPrice24h":"0","markPrice":"6705.08993784","indexPrice":"42277.59","markPriceIv":"0.6317","underlyingPrice":"43052.09673216","openInterest":"18.63","turnover24h":"0","volume24h":"0","totalVolume":"73","totalTurnover":"2661528","delta":"0.83979129","gamma":"0.000034","vega":"27.6202157","theta":"-34.43233245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032806Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43.3","bidSize":"67.4","bidIv":"0.6848","askPrice":"46.5","askSize":"89.3","askIv":"0.7084","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"45.03036301","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27472385","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:02.1032866Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8702.36360697","indexPrice":"42277.59","markPriceIv":"0.6139","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82537622","gamma":"0.00002515","vega":"42.92790212","theta":"-24.70545319","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1032933Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"2.2","bidSize":"48.5","bidIv":"0.7836","askPrice":"3.4","askSize":"200","askIv":"0.8453","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.61194509","indexPrice":"2281.68","markPriceIv":"0.8065","underlyingPrice":"2290.84728276","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03395741","gamma":"0.00037444","vega":"0.18815214","theta":"-1.75070729","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:02.1033000Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4251","askPrice":"9270","askSize":"16","askIv":"0.8453","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9055.43089064","indexPrice":"42277.59","markPriceIv":"0.6888","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94306746","gamma":"0.00001727","vega":"10.98685988","theta":"-20.63901341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1033058Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.6218","askPrice":"202.4","askSize":"248.9","askIv":"0.6851","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.778295","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66037521","gamma":"0.00106144","vega":"1.89945813","theta":"-3.44668704","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1033122Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6225","askPrice":"1295","askSize":"6.93","askIv":"0.6339","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1260.18794151","indexPrice":"42277.59","markPriceIv":"0.6254","underlyingPrice":"43052.09673216","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.3033634","gamma":"0.00004927","vega":"39.63163141","theta":"-48.91508697","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:02.1034061Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6942","askPrice":"295","askSize":"7.93","askIv":"0.7148","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.67786443","indexPrice":"42277.59","markPriceIv":"0.7146","underlyingPrice":"42723.57627337","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.11782317","gamma":"0.00003671","vega":"14.86657678","theta":"-46.86672741","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.1034155Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8346.24322657","indexPrice":"42277.59","markPriceIv":"0.6077","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.55031643","gamma":"0.00001625","vega":"158.69061501","theta":"-17.8343971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1034223Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13802.58188341","indexPrice":"42277.59","markPriceIv":"0.6008","underlyingPrice":"44195.4846998","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91109451","gamma":"0.00001232","vega":"34.98472873","theta":"-11.8968244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1034358Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.5605","askPrice":"3770","askSize":"20.57","askIv":"0.736","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3555.96755246","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73637223","gamma":"0.00006672","vega":"24.59399496","theta":"-70.57384669","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1034391Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"12.48","bidIv":"0.4897","askPrice":"100","askSize":"1","askIv":"0.5158","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"105.28342078","indexPrice":"42277.59","markPriceIv":"0.5245","underlyingPrice":"42330.6944386","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15292159","gamma":"0.00017601","vega":"6.0423564","theta":"-118.8394269","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:02.1034491Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27667.26825619","indexPrice":"42277.59","markPriceIv":"0.8015","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94190119","gamma":"0.00000362","vega":"46.57357908","theta":"-6.90418205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1034934Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5404","askPrice":"332.9","askSize":"132.2","askIv":"0.8321","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.74528271","indexPrice":"2281.68","markPriceIv":"0.739","underlyingPrice":"2305.08446921","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87613376","gamma":"0.00068142","vega":"0.83088035","theta":"-2.70883148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1035001Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.5","bidSize":"46.7","bidIv":"0.5464","askPrice":"5.8","askSize":"7.5","askIv":"0.6676","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.38216687","indexPrice":"2281.68","markPriceIv":"0.6211","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08574054","gamma":"0.00137956","vega":"0.28631074","theta":"-3.81037212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1035081Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.6006","askPrice":"339.8","askSize":"153.1","askIv":"0.7413","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.20984894","indexPrice":"2281.68","markPriceIv":"0.666","underlyingPrice":"2322.55836085","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78805481","gamma":"0.00071111","vega":"1.77313603","theta":"-2.33041056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1035189Z {"topic":"tickers.ETH-28JUN24-2500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"403","highPrice24h":"0","lowPrice24h":"0","markPrice":"382.20824795","indexPrice":"2281.68","markPriceIv":"0.5868","underlyingPrice":"2455.93012871","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5865","delta":"0.56460337","gamma":"0.00038974","vega":"6.77815505","theta":"-1.10883761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1035287Z {"topic":"tickers.ETH-5JAN24-1800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-1800-C","bidPrice":"486.9","bidSize":"120.1","bidIv":"0","askPrice":"497.1","askSize":"8.6","askIv":"1.3474","lastPrice":"462.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"491.63761625","indexPrice":"2281.68","markPriceIv":"0.9641","underlyingPrice":"2290.84728276","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5576","delta":"0.99056517","gamma":"0.00010527","vega":"0.06322906","theta":"-0.70335167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1035368Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3344","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.27272039","indexPrice":"2281.68","markPriceIv":"0.9537","underlyingPrice":"2322.55836085","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99256978","gamma":"0.0000352","vega":"0.12568616","theta":"-0.23655822","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:02.1036360Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.83338877","indexPrice":"2281.68","markPriceIv":"0.8941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4656426","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1036368Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.6207","askPrice":"120","askSize":"11.46","askIv":"0.6645","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.78535834","indexPrice":"42277.59","markPriceIv":"0.6604","underlyingPrice":"42485.93657695","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08563628","gamma":"0.00005119","vega":"7.24342256","theta":"-55.19470891","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1036504Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067202059","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6191","askPrice":"45","askSize":"24.63","askIv":"0.6528","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.16511883","indexPrice":"42277.59","markPriceIv":"0.6267","underlyingPrice":"42330.6944386","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05534793","gamma":"0.00006973","vega":"2.86032599","theta":"-67.21906475","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:02.1036588Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15475.80287344","indexPrice":"42277.59","markPriceIv":"0.6141","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78975636","gamma":"0.00001172","vega":"115.63933783","theta":"-13.13354641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1036685Z {"topic":"tickers.ETH-29MAR24-800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-800-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.75944551","indexPrice":"2281.68","markPriceIv":"1.1098","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98847822","gamma":"0.00002317","vega":"0.35353728","theta":"-0.22207804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1036781Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.4","bidSize":"55","bidIv":"0.7211","askPrice":"32.4","askSize":"73.4","askIv":"0.7426","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.69338255","indexPrice":"2281.68","markPriceIv":"0.7375","underlyingPrice":"2322.55836085","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14793438","gamma":"0.00051191","vega":"1.41360129","theta":"-2.05753088","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:02.1037027Z {"topic":"tickers.ETH-5JAN24-2325-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2325-C","bidPrice":"42","bidSize":"60.3","bidIv":"0.5729","askPrice":"44.4","askSize":"152.4","askIv":"0.5975","lastPrice":"56.6","highPrice24h":"56.6","lowPrice24h":"56.6","markPrice":"43.20653405","indexPrice":"2281.68","markPriceIv":"0.5854","underlyingPrice":"2290.84728276","openInterest":"21","turnover24h":"2312.53522123","volume24h":"1","totalVolume":"22","totalTurnover":"48994","delta":"0.42068188","gamma":"0.00267646","vega":"0.97604714","theta":"-6.59191768","predictedDeliveryPrice":"0","change24h":"-0.02749141"}}
2024-01-01T00:00:02.1038504Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167.5","bidSize":"15.5","bidIv":"0.6428","askPrice":"171.5","askSize":"44.5","askIv":"0.6593","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.53515435","indexPrice":"2281.68","markPriceIv":"0.6509","underlyingPrice":"2322.55836085","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55688958","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:02.1038618Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4676","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.61521343","indexPrice":"2281.68","markPriceIv":"0.5823","underlyingPrice":"2383.53896503","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.6056712","gamma":"0.00056369","vega":"4.51315703","theta":"-1.48739123","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1038766Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067202059","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6962","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.58627498","indexPrice":"2281.68","markPriceIv":"0.5074","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80769724","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1038780Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"70","bidSize":"2.58","bidIv":"0.5383","askPrice":"120","askSize":"0.46","askIv":"0.6213","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.53885148","indexPrice":"42277.59","markPriceIv":"0.5782","underlyingPrice":"42381.30542527","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10140925","gamma":"0.00009051","vega":"6.00798679","theta":"-74.42908887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1038890Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.8297","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10373.74372545","indexPrice":"42277.59","markPriceIv":"0.5579","underlyingPrice":"44195.4846998","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83818435","gamma":"0.00002021","vega":"53.2883144","theta":"-16.82706757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1039654Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067202059","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"260","bidSize":"12.88","bidIv":"0.4946","askPrice":"330","askSize":"12.88","askIv":"0.5566","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.78376247","indexPrice":"42277.59","markPriceIv":"0.5232","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27359971","gamma":"0.00018776","vega":"11.27818206","theta":"-126.43365806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1039668Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"12.88","bidIv":"0.5333","askPrice":"795","askSize":"0.05","askIv":"0.5553","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"763.90774858","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.42995677","gamma":"0.00015746","vega":"18.18151164","theta":"-113.05339422","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:02.1039754Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10305.42651377","indexPrice":"42277.59","markPriceIv":"0.4273","underlyingPrice":"45539.80013511","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80047168","gamma":"0.0000205","vega":"89.24205563","theta":"-10.62989791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1039847Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18462.62446161","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"44195.4846998","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96021744","gamma":"0.00000581","vega":"18.65180988","theta":"-7.17820029","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1039936Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"495","bidSize":"1","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8185","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"599.56410114","indexPrice":"42277.59","markPriceIv":"0.4921","underlyingPrice":"42276.62638373","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.80427708","gamma":"0.0001465","vega":"3.53065886","theta":"-86.87096656","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:02.1040063Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"10","bidSize":"6.88","bidIv":"0.4391","askPrice":"40","askSize":"11.45","askIv":"0.6051","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.54174617","indexPrice":"42277.59","markPriceIv":"0.5516","underlyingPrice":"42276.62638373","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.08828484","gamma":"0.00007572","vega":"2.04536521","theta":"-56.40821583","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:02.1044047Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"665.06260964","indexPrice":"2281.68","markPriceIv":"1.3509","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50881074","gamma":"0.00013693","vega":"8.60057323","theta":"-2.14882559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1044069Z {"topic":"tickers.ETH-29MAR24-1900-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-1900-C","bidPrice":"561.4","bidSize":"20","bidIv":"0.5952","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"641.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.63811556","indexPrice":"2281.68","markPriceIv":"0.5829","underlyingPrice":"2383.53896503","openInterest":"340","turnover24h":"0","volume24h":"0","totalVolume":"421","totalTurnover":"943793","delta":"0.82488187","gamma":"0.00037735","vega":"3.02388488","theta":"-0.99760568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1044163Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"42","bidSize":"20","bidIv":"0.4962","askPrice":"47.8","askSize":"8.1","askIv":"0.5765","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"44.00309221","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.5555726","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1044777Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"14.91","bidIv":"0.6058","askPrice":"1755","askSize":"13.11","askIv":"0.6351","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1682.87765111","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42123285","gamma":"0.00006606","vega":"37.59312397","theta":"-63.17024793","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:02.1044959Z {"topic":"tickers.BTC-26JAN24-38500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-38500-C","bidPrice":"5320","bidSize":"12","bidIv":"0.5573","askPrice":"5810","askSize":"12","askIv":"0.7018","lastPrice":"6545","highPrice24h":"0","lowPrice24h":"0","markPrice":"5521.98741285","indexPrice":"42277.59","markPriceIv":"0.6188","underlyingPrice":"43052.09673216","openInterest":"10.11","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"1224052","delta":"0.77847202","gamma":"0.00004236","vega":"33.71663813","theta":"-41.17664194","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1045194Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067202059","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5512","askPrice":"4270","askSize":"20.99","askIv":"0.6955","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4018.4457233","indexPrice":"42277.59","markPriceIv":"0.6197","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71594124","gamma":"0.00005692","vega":"32.57837892","theta":"-55.05852154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1045289Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5244","askPrice":"5000","askSize":"0.06","askIv":"0.891","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2357.72614975","indexPrice":"42277.59","markPriceIv":"0.6513","underlyingPrice":"45539.80013511","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23776153","gamma":"0.00001488","vega":"98.72906876","theta":"-17.92583959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1045505Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7015","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3544.77867622","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"43624.48556889","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.51009052","gamma":"0.00004043","vega":"66.50629799","theta":"-36.88729299","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:02.1045627Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8695","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.9346","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8808.21605036","indexPrice":"42277.59","markPriceIv":"0.7467","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96420881","gamma":"0.000014","vega":"5.924894","theta":"-19.51779817","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1045859Z {"topic":"tickers.BTC-26JAN24-35500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-35500-C","bidPrice":"7830","bidSize":"12","bidIv":"0.5712","askPrice":"8260","askSize":"12","askIv":"0.7643","lastPrice":"8310","highPrice24h":"0","lowPrice24h":"0","markPrice":"7984.13183934","indexPrice":"42277.59","markPriceIv":"0.6487","underlyingPrice":"43052.09673216","openInterest":"1.47","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"75159","delta":"0.88764258","gamma":"0.00002595","vega":"21.65348413","theta":"-27.72263854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1045868Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7552","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.60799757","indexPrice":"42277.59","markPriceIv":"0.6731","underlyingPrice":"43624.48556889","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08677485","gamma":"0.00001408","vega":"26.35376525","theta":"-16.62982984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1046129Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2563.71362934","indexPrice":"42277.59","markPriceIv":"0.8644","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18410087","gamma":"0.00000768","vega":"106.70739349","theta":"-17.05953932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1046406Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7436.17720402","indexPrice":"42277.59","markPriceIv":"0.5359","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72775056","gamma":"0.0000285","vega":"72.18208485","theta":"-21.89312958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1046562Z {"topic":"tickers.BTC-26JAN24-28000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-C-6073760696-1704067202059","data":{"symbol":"BTC-26JAN24-28000-C","bidPrice":"15000","bidSize":"12","bidIv":"0","askPrice":"15370","askSize":"12","askIv":"1.1121","lastPrice":"16225","highPrice24h":"0","lowPrice24h":"0","markPrice":"15101.45060065","indexPrice":"42277.59","markPriceIv":"0.7863","underlyingPrice":"43052.09673216","openInterest":"10.56","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"796659","delta":"0.98539039","gamma":"0.00000416","vega":"4.19898867","theta":"-6.51589762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1046644Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067202059","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13925.85681211","indexPrice":"42277.59","markPriceIv":"0.6734","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94333957","gamma":"0.00001015","vega":"18.99114947","theta":"-11.98852665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1049367Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067202059","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6314","askPrice":"7.3","askSize":"417.9","askIv":"1.036","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19462789","indexPrice":"2281.68","markPriceIv":"0.912","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01969735","gamma":"0.00010106","vega":"0.24787553","theta":"-0.61651853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1057235Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067202059","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.17796268","indexPrice":"42277.59","markPriceIv":"0.9347","underlyingPrice":"44195.4846998","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02603188","gamma":"0.00000298","vega":"13.14399392","theta":"-6.95389479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1057425Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067202059","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.7861","askPrice":"90","askSize":"7.3","askIv":"0.8304","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.70485236","indexPrice":"42277.59","markPriceIv":"0.8008","underlyingPrice":"42723.57627337","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.03235954","gamma":"0.00001202","vega":"5.45361697","theta":"-19.26521963","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1057579Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8243","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2227.15662876","indexPrice":"42277.59","markPriceIv":"0.6955","underlyingPrice":"45539.80013511","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.21780151","gamma":"0.00001326","vega":"93.97388849","theta":"-18.22158566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1062590Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.86327844","indexPrice":"2281.68","markPriceIv":"2.3218","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426987","gamma":"0.00003128","vega":"3.37706865","theta":"-1.45021969","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1073974Z {"topic":"tickers.ETH-23FEB24-2750-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-2750-C","bidPrice":"105.1","bidSize":"132.6","bidIv":"0.6609","askPrice":"110.2","askSize":"132.6","askIv":"0.6769","lastPrice":"120.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"107.98041251","indexPrice":"2281.68","markPriceIv":"0.67","underlyingPrice":"2353.41491814","openInterest":"104.2","turnover24h":"0","volume24h":"0","totalVolume":"132","totalTurnover":"314939","delta":"0.31560511","gamma":"0.00058987","vega":"3.19834747","theta":"-2.00893993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074197Z {"topic":"tickers.ETH-5JAN24-2200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2200-C","bidPrice":"105.9","bidSize":"20","bidIv":"0.4838","askPrice":"123","askSize":"216.2","askIv":"0.6986","lastPrice":"203.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"115.14708929","indexPrice":"2281.68","markPriceIv":"0.6038","underlyingPrice":"2290.84728276","openInterest":"15.1","turnover24h":"0","volume24h":"0","totalVolume":"48","totalTurnover":"105078","delta":"0.74149546","gamma":"0.00214583","vega":"0.80723349","theta":"-5.62387152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074286Z {"topic":"tickers.ETH-23FEB24-3800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-3800-C","bidPrice":"18.3","bidSize":"173","bidIv":"0.7641","askPrice":"21.9","askSize":"173","askIv":"0.7932","lastPrice":"20.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"19.20324683","indexPrice":"2281.68","markPriceIv":"0.7717","underlyingPrice":"2353.41491814","openInterest":"39.3","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"94631","delta":"0.06986909","gamma":"0.00019313","vega":"1.20614077","theta":"-0.87260524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074379Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2411","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28856329","indexPrice":"2281.68","markPriceIv":"1.1127","underlyingPrice":"2290.84728276","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00351164","gamma":"0.00003796","vega":"0.02631403","theta":"-0.33782913","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:02.1074457Z {"topic":"tickers.ETH-23FEB24-2300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-2300-C","bidPrice":"244.3","bidSize":"20","bidIv":"0.6117","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"224","highPrice24h":"0","lowPrice24h":"0","markPrice":"257.00213619","indexPrice":"2281.68","markPriceIv":"0.648","underlyingPrice":"2353.41491814","openInterest":"20","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"47372","delta":"0.58571399","gamma":"0.00066856","vega":"3.50574311","theta":"-2.12955499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074553Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067202059","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.5","bidSize":"61.6","bidIv":"0.4656","askPrice":"20.6","askSize":"152.9","askIv":"0.5047","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.49354266","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41150606","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:02.1074644Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.1704292","indexPrice":"2281.68","markPriceIv":"1.2435","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09109548","gamma":"0.00011238","vega":"1.92147454","theta":"-1.35240938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074719Z {"topic":"tickers.ETH-28JUN24-1700-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-1700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"868.95340565","indexPrice":"2281.68","markPriceIv":"0.66","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84772988","gamma":"0.00020726","vega":"4.05450772","theta":"-0.74608051","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074857Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.22580504","indexPrice":"2281.68","markPriceIv":"0.7334","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.67409871","gamma":"0.00022785","vega":"7.76988405","theta":"-1.05392954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1074878Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.7","bidSize":"205.6","bidIv":"0.5809","askPrice":"35.8","askSize":"71","askIv":"0.6034","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.69076596","indexPrice":"2281.68","markPriceIv":"0.5917","underlyingPrice":"2290.84728276","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35820839","gamma":"0.00252906","vega":"0.93221626","theta":"-6.36365737","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:02.1075035Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.6","bidSize":"59.2","bidIv":"0.6527","askPrice":"111.5","askSize":"122.8","askIv":"0.6691","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.81328084","indexPrice":"2281.68","markPriceIv":"0.6618","underlyingPrice":"2322.55836085","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41340353","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:02.1075043Z {"topic":"tickers.ETH-28JUN24-2100-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-2100-C","bidPrice":"464.8","bidSize":"0.3","bidIv":"0.3899","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"496","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.96008452","indexPrice":"2281.68","markPriceIv":"0.586","underlyingPrice":"2455.93012871","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6727","delta":"0.72134011","gamma":"0.00033292","vega":"5.78199947","theta":"-0.94457699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1075230Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067202059","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7263","askPrice":"157.8","askSize":"37.6","askIv":"0.9607","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.19992312","indexPrice":"2281.68","markPriceIv":"0.8488","underlyingPrice":"2383.53896503","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23849038","gamma":"0.00031128","vega":"3.63294713","theta":"-1.74531374","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:02.1075332Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067202059","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.0734","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.74743227","indexPrice":"2281.68","markPriceIv":"0.6843","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97992446","gamma":"0.00051427","vega":"0.06705357","theta":"-1.72044771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1075407Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067202059","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"209.2","askIv":"0.8114","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.74191359","indexPrice":"2281.68","markPriceIv":"0.7236","underlyingPrice":"2283.95324516","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.0204693","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:02.1075483Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067202059","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.93875656","indexPrice":"2281.68","markPriceIv":"0.7285","underlyingPrice":"2353.41491814","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.93640012","gamma":"0.00019021","vega":"1.1216131","theta":"-0.7660217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1081520Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.6","askSize":"200","askIv":"0.8283","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.86738253","indexPrice":"2281.68","markPriceIv":"0.7539","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01774463","gamma":"0.00031734","vega":"0.07994282","theta":"-1.2914386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1081935Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2380.15711002","indexPrice":"2281.68","markPriceIv":"3.7195","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967253","gamma":"0.00000612","vega":"1.058553","theta":"-0.72821989","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1081944Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.69040144","indexPrice":"2281.68","markPriceIv":"1.394","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80935852","gamma":"0.00009047","vega":"5.8637666","theta":"-1.51179405","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1082393Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067202059","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6306","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"132.04386863","indexPrice":"2281.68","markPriceIv":"0.8654","underlyingPrice":"2281.6551993","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98894292","gamma":"0.0001625","vega":"0.02005968","theta":"-0.8679792","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:02.1082425Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2952","askPrice":"147.7","askSize":"7.8","askIv":"1.3793","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.67104602","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.81546502","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1082430Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.7","bidSize":"246","bidIv":"0.6797","askPrice":"51.7","askSize":"80.6","askIv":"0.7009","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.61957729","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30125402","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:02.1083373Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5831","askPrice":"459.5","askSize":"127.1","askIv":"0.7764","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.49882202","indexPrice":"2281.68","markPriceIv":"0.6975","underlyingPrice":"2322.55836085","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88202234","gamma":"0.00046311","vega":"1.20949529","theta":"-1.66497555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083399Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067202067","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31.1","bidSize":"84.5","bidIv":"0.5137","askPrice":"34.6","askSize":"55","askIv":"0.562","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.0095551","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45196712","gamma":"0.00412073","vega":"0.72398321","theta":"-8.15672172","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083406Z {"topic":"tickers.ETH-28JUN24-3000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-3000-C","bidPrice":"98","bidSize":"10","bidIv":"0.3867","askPrice":"330","askSize":"0.1","askIv":"0.7456","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"263.25790225","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2455.93012871","openInterest":"102.2","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"225968","delta":"0.41513761","gamma":"0.00035007","vega":"6.71242275","theta":"-1.21067532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083411Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067202059","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"14.7","bidSize":"63.1","bidIv":"0.5202","askPrice":"18.5","askSize":"46.7","askIv":"0.5826","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.26982889","indexPrice":"2281.68","markPriceIv":"0.546","underlyingPrice":"2286.25129102","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27181755","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:02.1083597Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067202059","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.3","bidSize":"204.1","bidIv":"0.7197","askPrice":"5.7","askSize":"200","askIv":"0.7647","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.84630808","indexPrice":"2281.68","markPriceIv":"0.7379","underlyingPrice":"2290.84728276","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06255973","gamma":"0.00066824","vega":"0.3072275","theta":"-2.61555067","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:02.1083611Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3720","askSize":"1.8","askIv":"0.8965","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.67875204","indexPrice":"42277.59","markPriceIv":"0.7359","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20203668","gamma":"0.00001199","vega":"89.91371977","theta":"-18.44779475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083615Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.7","bidSize":"8.6","bidIv":"0.7851","askPrice":"17.4","askSize":"171.8","askIv":"0.8152","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.6987527","indexPrice":"2281.68","markPriceIv":"0.7965","underlyingPrice":"2322.55836085","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07750672","gamma":"0.0002978","vega":"0.88816039","theta":"-1.39618809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083631Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29237.69682474","indexPrice":"42277.59","markPriceIv":"0.9588","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424404","gamma":"0.00000079","vega":"3.56284847","theta":"-1.93350557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1083813Z {"topic":"tickers.ETH-28JUN24-1300-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-C-6073760696-1704067202059","data":{"symbol":"ETH-28JUN24-1300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1218.72290955","indexPrice":"2281.68","markPriceIv":"0.8","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92146795","gamma":"0.00010644","vega":"2.52388376","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084005Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6218.34401749","indexPrice":"42277.59","markPriceIv":"0.533","underlyingPrice":"44195.4846998","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.66171369","gamma":"0.00003157","vega":"79.50497109","theta":"-23.9828679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084012Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067202059","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.4985","askPrice":"2050","askSize":"20.49","askIv":"0.6387","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1890.81036213","indexPrice":"42277.59","markPriceIv":"0.5374","underlyingPrice":"42485.93657695","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73770483","gamma":"0.00013099","vega":"15.08270842","theta":"-93.51981636","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:02.1084246Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067202059","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1715","bidSize":"16","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3542","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1798.69469722","indexPrice":"42277.59","markPriceIv":"0.8267","underlyingPrice":"42276.62638373","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95862764","gamma":"0.00002795","vega":"1.13160091","theta":"-46.77404929","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084336Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067202059","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2456.75951417","indexPrice":"42277.59","markPriceIv":"0.8771","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.1761471","gamma":"0.00000736","vega":"103.78947115","theta":"-16.83584463","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084385Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.7093","askPrice":"29","askSize":"48.8","askIv":"0.7249","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.31107824","indexPrice":"2281.68","markPriceIv":"0.7185","underlyingPrice":"2305.08446921","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18747504","gamma":"0.00092227","vega":"1.09325193","theta":"-3.46501184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084460Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067202059,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067202059","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19417.27027824","indexPrice":"42277.59","markPriceIv":"0.6285","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92028112","gamma":"0.00000739","vega":"47.33077555","theta":"-8.29364106","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084473Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067202059","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.6352","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.73613113","indexPrice":"2281.68","markPriceIv":"1.0886","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9964895","gamma":"0.00002384","vega":"0.04280763","theta":"-0.20558275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084566Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.935","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"729.10638661","indexPrice":"2281.68","markPriceIv":"0.803","underlyingPrice":"2322.55836085","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.9691027","gamma":"0.0001419","vega":"0.42665729","theta":"-0.67617471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084668Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067202059","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.9320057","indexPrice":"2281.68","markPriceIv":"0.5771","underlyingPrice":"2505.37966123","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.45450843","gamma":"0.00031852","vega":"8.5466805","theta":"-0.91218654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1084757Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067202059,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067202059","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6191","askPrice":"229.7","askSize":"207.6","askIv":"0.6787","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.61855166","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2322.55836085","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.6562256","gamma":"0.00092327","vega":"2.251566","theta":"-2.89416846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085049Z {"topic":"tickers.BTC-2JAN24-40500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-40500-C","bidPrice":"1805","bidSize":"16","bidIv":"0","askPrice":"2025","askSize":"16","askIv":"0.7977","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.19091456","indexPrice":"42277.59","markPriceIv":"0.542","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91404474","gamma":"0.00011317","vega":"4.014613","theta":"-81.59193458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085175Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3980.59256493","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.55001012","gamma":"0.00004017","vega":"66.0041745","theta":"-36.56866375","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:02.1085355Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.8238","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.74928243","indexPrice":"42277.59","markPriceIv":"0.9061","underlyingPrice":"42485.93657695","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00865011","gamma":"0.0000056","vega":"1.08670409","theta":"-11.3614425","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085585Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16590.31027156","indexPrice":"42277.59","markPriceIv":"0.5588","underlyingPrice":"45539.80013511","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89646062","gamma":"0.0000101","vega":"57.45888478","theta":"-8.95095845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085736Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2813.52505539","indexPrice":"42277.59","markPriceIv":"0.8372","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20264274","gamma":"0.00000841","vega":"113.14369241","theta":"-17.51800702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085874Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19422.49775927","indexPrice":"42277.59","markPriceIv":"0.699","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96628638","gamma":"0.00000494","vega":"16.28983464","theta":"-6.44451008","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1085945Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1302","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1308.39142758","indexPrice":"42277.59","markPriceIv":"0.694","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93019891","gamma":"0.00005037","vega":"1.71178754","theta":"-59.39753064","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086035Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7202.39034484","indexPrice":"42277.59","markPriceIv":"0.6025","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7625868","gamma":"0.00003077","vega":"51.53470749","theta":"-29.10471413","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086041Z {"topic":"tickers.BTC-2JAN24-45500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-45500-C","bidPrice":"10","bidSize":"12.88","bidIv":"0.5709","askPrice":"30","askSize":"12.88","askIv":"0.6857","lastPrice":"25","highPrice24h":"40","lowPrice24h":"25","markPrice":"26.10715296","indexPrice":"42277.59","markPriceIv":"0.6683","underlyingPrice":"42330.6944386","openInterest":"3.06","turnover24h":"144500.5601756","volume24h":"3.39","totalVolume":"5","totalTurnover":"188740","delta":"0.03858694","gamma":"0.00004895","vega":"2.14111039","theta":"-53.65919429","predictedDeliveryPrice":"0","change24h":"-0.375"}}
2024-01-01T00:00:02.1086154Z {"topic":"tickers.BTC-26JAN24-37500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-37500-C","bidPrice":"6120","bidSize":"12","bidIv":"0.5642","askPrice":"6590","askSize":"12","askIv":"0.7206","lastPrice":"6800","highPrice24h":"0","lowPrice24h":"0","markPrice":"6298.80009996","indexPrice":"42277.59","markPriceIv":"0.6269","underlyingPrice":"43052.09673216","openInterest":"21.28","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1640629","delta":"0.82085109","gamma":"0.0000368","vega":"29.67318004","theta":"-36.71259879","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086165Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9902","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.94372027","indexPrice":"42277.59","markPriceIv":"0.9117","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15622163","gamma":"0.00000656","vega":"96.04270704","theta":"-16.19364112","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086251Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22280.01776772","indexPrice":"42277.59","markPriceIv":"0.7063","underlyingPrice":"45539.80013511","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.9384014","gamma":"0.0000054","vega":"38.81620637","theta":"-7.64315805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086391Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2800.72134528","indexPrice":"42277.59","markPriceIv":"0.5949","underlyingPrice":"43624.48556889","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.43371273","gamma":"0.00003966","vega":"65.60709516","theta":"-36.58940639","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:02.1086587Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.54533163","indexPrice":"2281.68","markPriceIv":"1.8946","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57343193","gamma":"0.000096","vega":"8.4565252","theta":"-2.96324513","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086746Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.4","bidSize":"50.7","bidIv":"0.3168","askPrice":"730.2","askSize":"50.9","askIv":"1.364","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.4040782","indexPrice":"2281.68","markPriceIv":"1.2174","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49458258","gamma":"0.00015196","vega":"8.60187814","theta":"-1.93684227","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086854Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.5","bidSize":"45.1","bidIv":"0.8056","askPrice":"2.7","askSize":"200","askIv":"0.8843","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97563309","indexPrice":"2281.68","markPriceIv":"0.8402","underlyingPrice":"2290.84728276","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02563544","gamma":"0.00028462","vega":"0.14899393","theta":"-1.44428015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1086951Z {"topic":"tickers.ETH-29MAR24-1750-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-1750-C","bidPrice":"668.8","bidSize":"20","bidIv":"0.5528","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"618.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"682.9813918","indexPrice":"2281.68","markPriceIv":"0.6166","underlyingPrice":"2383.53896503","openInterest":"364.9","turnover24h":"0","volume24h":"0","totalVolume":"696","totalTurnover":"1476526","delta":"0.87905875","gamma":"0.00027822","vega":"2.35855312","theta":"-0.82313996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1090043Z {"topic":"tickers.ETH-5JAN24-2175-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2175-C","bidPrice":"125.4","bidSize":"20","bidIv":"0.4746","askPrice":"141.7","askSize":"184.9","askIv":"0.7093","lastPrice":"127.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.79372345","indexPrice":"2281.68","markPriceIv":"0.6171","underlyingPrice":"2290.84728276","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8182","delta":"0.78972267","gamma":"0.00187265","vega":"0.71993318","theta":"-5.1257735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1090066Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067202067","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9948","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.53361247","indexPrice":"2281.68","markPriceIv":"0.6368","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95499182","gamma":"0.00081444","vega":"0.17329777","theta":"-2.36462482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1092937Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"174.2","bidSize":"20","bidIv":"0.3889","askPrice":"355.2","askSize":"46.9","askIv":"0.7788","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.4839758","indexPrice":"2281.68","markPriceIv":"0.5999","underlyingPrice":"2383.53896503","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.54953417","gamma":"0.00056281","vega":"4.64213898","theta":"-1.57607182","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093149Z {"topic":"tickers.ETH-23FEB24-3400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-3400-C","bidPrice":"32.8","bidSize":"164.9","bidIv":"0.7214","askPrice":"36.8","askSize":"164.9","askIv":"0.7436","lastPrice":"34.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.71208058","indexPrice":"2281.68","markPriceIv":"0.7322","underlyingPrice":"2353.41491814","openInterest":"60.6","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"161880","delta":"0.12008731","gamma":"0.00030386","vega":"1.80049467","theta":"-1.23592268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093180Z {"topic":"tickers.ETH-28JUN24-1600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"595","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.93782344","indexPrice":"2281.68","markPriceIv":"0.6893","underlyingPrice":"2455.93012871","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"25449","delta":"0.87048651","gamma":"0.00017781","vega":"3.63263278","theta":"-0.69810953","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093700Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.50138094","indexPrice":"42277.59","markPriceIv":"0.7637","underlyingPrice":"44195.4846998","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08197947","gamma":"0.00000913","vega":"32.92263139","theta":"-14.23100588","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093706Z {"topic":"tickers.BTC-26JAN24-42000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-42000-C","bidPrice":"3220","bidSize":"12","bidIv":"0.5959","askPrice":"3450","askSize":"0.05","askIv":"0.6482","lastPrice":"3365","highPrice24h":"3515","lowPrice24h":"3365","markPrice":"3262.8684068","indexPrice":"42277.59","markPriceIv":"0.6058","underlyingPrice":"43052.09673216","openInterest":"108.35","turnover24h":"19982.73481393","volume24h":"0.46","totalVolume":"173","totalTurnover":"7110961","delta":"0.59283","gamma":"0.00005649","vega":"44.01788899","theta":"-52.62382426","predictedDeliveryPrice":"0","change24h":"-0.02604921"}}
2024-01-01T00:00:02.1093712Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.30796907","indexPrice":"42277.59","markPriceIv":"0.6524","underlyingPrice":"43624.48556889","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12438769","gamma":"0.00001886","vega":"34.21050206","theta":"-20.92340018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093717Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6599.7232932","indexPrice":"42277.59","markPriceIv":"0.3784","underlyingPrice":"45539.80013511","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66924614","gamma":"0.00003002","vega":"115.71002858","theta":"-12.20527439","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1093820Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5785","askPrice":"230","askSize":"16.6","askIv":"0.6106","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"225.31774054","indexPrice":"42277.59","markPriceIv":"0.6069","underlyingPrice":"42485.93657695","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.15758564","gamma":"0.00008576","vega":"11.15110382","theta":"-78.07923764","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1094362Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0.4527","askPrice":"687.8","askSize":"120.3","askIv":"0.8973","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.82846382","indexPrice":"2281.68","markPriceIv":"0.7821","underlyingPrice":"2322.55836085","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96103627","gamma":"0.00017627","vega":"0.51617955","theta":"-0.79671358","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1094768Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6018","askPrice":"304.1","askSize":"168.9","askIv":"0.7339","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.35265265","indexPrice":"2281.68","markPriceIv":"0.6592","underlyingPrice":"2322.55836085","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74773092","gamma":"0.00079168","vega":"1.95387179","theta":"-2.54170644","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:02.1094835Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"14","bidSize":"222.2","bidIv":"0.6282","askPrice":"15.7","askSize":"8.4","askIv":"0.6545","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.68482652","indexPrice":"2281.68","markPriceIv":"0.639","underlyingPrice":"2290.84728276","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17620807","gamma":"0.00162327","vega":"0.64624047","theta":"-4.76462898","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1094879Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.76926469","indexPrice":"2281.68","markPriceIv":"1.9834","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88385042","gamma":"0.00004571","vega":"4.21524944","theta":"-1.54629966","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1094986Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.0271213","indexPrice":"2281.68","markPriceIv":"1.1443","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11432544","gamma":"0.00014406","vega":"2.26665765","theta":"-1.4680858","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1095176Z {"topic":"tickers.ETH-23FEB24-1200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-1200-C","bidPrice":"979.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1157.39991483","indexPrice":"2281.68","markPriceIv":"0.8574","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98676047","gamma":"0.0000441","vega":"0.30593445","theta":"-0.24589455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1095478Z {"topic":"tickers.ETH-1JAN24-2225-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2225-C","bidPrice":"52","bidSize":"121.7","bidIv":"0","askPrice":"63","askSize":"7.6","askIv":"0.9258","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.00755418","indexPrice":"2281.68","markPriceIv":"0.5654","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93115306","gamma":"0.00113345","vega":"0.09140768","theta":"-2.58384407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1096161Z {"topic":"tickers.ETH-28JUN24-2400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-2400-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"416.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.15354186","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4138","delta":"0.60269161","gamma":"0.00038589","vega":"6.63958396","theta":"-1.07457332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1096234Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067202067","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6287","askPrice":"148.8","askSize":"45.7","askIv":"0.688","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.7312726","indexPrice":"2281.68","markPriceIv":"0.658","underlyingPrice":"2313.82774136","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54578205","gamma":"0.00116144","vega":"2.05533883","theta":"-3.68816572","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:02.1096725Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12029.31311029","indexPrice":"42277.59","markPriceIv":"0.4596","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8360334","gamma":"0.00001685","vega":"78.9184317","theta":"-10.11269299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097075Z {"topic":"tickers.BTC-3JAN24-40500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-40500-C","bidPrice":"1750","bidSize":"1","bidIv":"0","askPrice":"2910","askSize":"0.49","askIv":"1.3751","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2011.69277266","indexPrice":"42277.59","markPriceIv":"0.5341","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.86099854","gamma":"0.00012241","vega":"7.50549763","theta":"-85.88549205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097230Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.446","askPrice":"785","askSize":"1.82","askIv":"0.5315","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"745.75123777","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53876878","gamma":"0.00023323","vega":"13.45448371","theta":"-144.85105614","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:02.1097345Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26131.75238437","indexPrice":"42277.59","markPriceIv":"0.8251","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95655319","gamma":"0.0000035","vega":"29.41296881","theta":"-6.76616879","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097449Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23313.67004036","indexPrice":"42277.59","markPriceIv":"0.7862","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98288083","gamma":"0.00000249","vega":"9.22063197","theta":"-4.10309084","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097571Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8430","askSize":"1.6","askIv":"0.7915","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6150.80999179","indexPrice":"42277.59","markPriceIv":"0.6483","underlyingPrice":"46590.8876409","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43077208","gamma":"0.00001512","vega":"157.55008936","theta":"-18.88991961","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:02.1097583Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6113","askPrice":"95","askSize":"8","askIv":"0.6588","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.47693224","indexPrice":"42277.59","markPriceIv":"0.5997","underlyingPrice":"42381.30542527","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.0726151","gamma":"0.00006797","vega":"4.67975815","theta":"-60.1347331","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:02.1097651Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"590","bidSize":"2.51","bidIv":"0.5446","askPrice":"625","askSize":"11.18","askIv":"0.5648","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"595.44097959","indexPrice":"42277.59","markPriceIv":"0.5484","underlyingPrice":"42485.93657695","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.357207","gamma":"0.000147","vega":"17.27092701","theta":"-109.27013515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097745Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8602","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1053.98325085","indexPrice":"42277.59","markPriceIv":"0.6722","underlyingPrice":"44195.4846998","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15827743","gamma":"0.00001654","vega":"52.52348754","theta":"-19.98204447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097753Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0333","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1919.16159418","indexPrice":"42277.59","markPriceIv":"0.9514","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.13618684","gamma":"0.00000573","vega":"87.58203601","theta":"-15.41011742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1097846Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"280","bidSize":"1","bidIv":"0.1309","askPrice":"505","askSize":"0.55","askIv":"0.6878","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"387.90447923","indexPrice":"42277.59","markPriceIv":"0.4322","underlyingPrice":"42276.62638373","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69736124","gamma":"0.00021074","vega":"4.46001836","theta":"-96.36100092","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:02.1097941Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"1020","bidSize":"1","bidIv":"0.3349","askPrice":"1535","askSize":"1.69","askIv":"0.7739","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1208.56177278","indexPrice":"42277.59","markPriceIv":"0.5075","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70477306","gamma":"0.00020072","vega":"11.69581655","theta":"-127.19137457","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1098046Z {"topic":"tickers.BTC-3JAN24-39000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-39000-C","bidPrice":"2685","bidSize":"1","bidIv":"0","askPrice":"4525","askSize":"0.47","askIv":"1.9103","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3414.41077109","indexPrice":"42277.59","markPriceIv":"0.6009","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96036259","gamma":"0.00004202","vega":"2.89850728","theta":"-37.31661202","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1098716Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067202067","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5756","askPrice":"531.3","askSize":"121.5","askIv":"0.8565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.6259553","indexPrice":"2281.68","markPriceIv":"0.7887","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93444136","gamma":"0.00031209","vega":"0.66195445","theta":"-1.4237101","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1101241Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"55.6","bidSize":"46.7","bidIv":"0.3956","askPrice":"626.4","askSize":"46.9","askIv":"1.1307","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"500.04873699","indexPrice":"2281.68","markPriceIv":"0.9837","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47260943","gamma":"0.00018765","vega":"8.58238721","theta":"-1.56137323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1101329Z {"topic":"tickers.ETH-28JUN24-1200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1310.47513557","indexPrice":"2281.68","markPriceIv":"0.8448","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93393135","gamma":"0.00008829","vega":"2.21073691","theta":"-0.5207023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1103008Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.5923","askPrice":"417.7","askSize":"132.5","askIv":"0.7622","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.58417297","indexPrice":"2281.68","markPriceIv":"0.6852","underlyingPrice":"2322.55836085","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85526166","gamma":"0.00054296","vega":"1.39302137","theta":"-1.88377918","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1103097Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067202067","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.392","askPrice":"90.9","askSize":"25.4","askIv":"0.7635","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.71841873","indexPrice":"2281.68","markPriceIv":"0.5356","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74424707","gamma":"0.00328491","vega":"0.58790122","theta":"-6.74710913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1103103Z {"topic":"tickers.ETH-5JAN24-1400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-1400-C","bidPrice":"885.9","bidSize":"7.4","bidIv":"0","askPrice":"896.1","askSize":"120.1","askIv":"2.3908","lastPrice":"893.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"890.91317094","indexPrice":"2281.68","markPriceIv":"1.4415","underlyingPrice":"2290.84728276","openInterest":"16.6","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"40902","delta":"0.99934556","gamma":"0.00000634","vega":"0.00568917","theta":"-0.09462175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1103390Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.48166528","indexPrice":"2281.68","markPriceIv":"3.1594","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96241012","gamma":"0.00001203","vega":"1.76650135","theta":"-1.03223254","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1106233Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067202067","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.1","bidSize":"46.7","bidIv":"0.5332","askPrice":"12.7","askSize":"167.8","askIv":"0.5836","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.56872118","indexPrice":"2281.68","markPriceIv":"0.5618","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.2047954","gamma":"0.00276522","vega":"0.51907974","theta":"-6.24843869","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1106423Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10.3","bidSize":"175.1","bidIv":"0.8335","askPrice":"12.9","askSize":"175.1","askIv":"0.8709","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.37870621","indexPrice":"2281.68","markPriceIv":"0.8347","underlyingPrice":"2322.55836085","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.05230278","gamma":"0.00020931","vega":"0.65413597","theta":"-1.07756181","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1106839Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6144","askPrice":"1705","askSize":"6.39","askIv":"0.6307","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1642.17488314","indexPrice":"42277.59","markPriceIv":"0.6164","underlyingPrice":"43052.09673216","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37182287","gamma":"0.0000541","vega":"42.88996864","theta":"-52.17606828","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:02.1107522Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3986","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3750.80590327","indexPrice":"42277.59","markPriceIv":"0.4291","underlyingPrice":"45539.80013511","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43633405","gamma":"0.00002876","vega":"125.72445532","theta":"-15.03807433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1107552Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6624","askPrice":"560","askSize":"4.66","askIv":"0.6813","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.64023671","indexPrice":"42277.59","markPriceIv":"0.6821","underlyingPrice":"42723.57627337","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20566039","gamma":"0.00005544","vega":"21.43127802","theta":"-64.48632401","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:02.1107561Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1580","bidSize":"10.16","bidIv":"0.6416","askPrice":"1630","askSize":"2.14","askIv":"0.6583","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1596.14278","indexPrice":"42277.59","markPriceIv":"0.647","underlyingPrice":"42723.57627337","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.45984666","gamma":"0.0000815","vega":"29.88208145","theta":"-85.28820334","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:02.1107568Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.78652519","indexPrice":"2281.68","markPriceIv":"0.6357","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45398204","gamma":"0.00028913","vega":"8.54537578","theta":"-1.00462005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1107735Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12432.92216829","indexPrice":"42277.59","markPriceIv":"0.5959","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71016911","gamma":"0.00001433","vega":"137.21674942","theta":"-15.12268467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1107894Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10486.33652135","indexPrice":"42277.59","markPriceIv":"0.9319","underlyingPrice":"42485.93657695","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99775703","gamma":"0.00000163","vega":"0.32564798","theta":"-3.50133414","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1108276Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"60","bidSize":"12.88","bidIv":"0.4956","askPrice":"85","askSize":"5.32","askIv":"0.5467","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.59512359","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"42330.6944386","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12309044","gamma":"0.0001463","vega":"5.21020324","theta":"-106.31095","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:02.1111764Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6512","askPrice":"380","askSize":"11.93","askIv":"0.6942","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.19695777","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11334008","gamma":"0.00002985","vega":"18.46328183","theta":"-33.72482131","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:02.1111948Z {"topic":"tickers.ETH-5JAN24-2250-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2250-C","bidPrice":"78.5","bidSize":"0.3","bidIv":"0.5645","askPrice":"83.4","askSize":"270.3","askIv":"0.6162","lastPrice":"70.7","highPrice24h":"88.3","lowPrice24h":"70.7","markPrice":"80.53886291","indexPrice":"2281.68","markPriceIv":"0.5862","underlyingPrice":"2290.84728276","openInterest":"87.9","turnover24h":"36761.95108711","volume24h":"16","totalVolume":"139","totalTurnover":"306673","delta":"0.62310599","gamma":"0.00259595","vega":"0.94799865","theta":"-6.41135959","predictedDeliveryPrice":"0","change24h":"-0.27857143"}}
2024-01-01T00:00:02.1112563Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9480.60374707","indexPrice":"42277.59","markPriceIv":"0.4132","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.7793116","gamma":"0.00002249","vega":"94.68785818","theta":"-10.90797472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1112569Z {"topic":"tickers.ETH-28JUN24-4500-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"160","askSize":"0.1","askIv":"0.8584","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"150.05372928","indexPrice":"2281.68","markPriceIv":"0.8397","underlyingPrice":"2455.93012871","openInterest":"13","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"30203","delta":"0.2313093","gamma":"0.00021073","vega":"5.24437872","theta":"-1.22765862","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1112863Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6217","askPrice":"201.7","askSize":"224","askIv":"0.6786","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"195.08843544","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60694856","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:02.1112870Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.6","askPrice":"215.5","askSize":"286.6","askIv":"0.7843","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.47972485","indexPrice":"2281.68","markPriceIv":"0.6948","underlyingPrice":"2305.08446921","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.7358752","gamma":"0.00115871","vega":"1.32826646","theta":"-4.07113369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1112876Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.8","bidSize":"43.4","bidIv":"0.7406","askPrice":"25.7","askSize":"165.5","askIv":"0.7648","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.78406698","indexPrice":"2281.68","markPriceIv":"0.7572","underlyingPrice":"2322.55836085","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11841279","gamma":"0.00042771","vega":"1.21264797","theta":"-1.812199","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1112999Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.05","bidIv":"0.609","askPrice":"2405","askSize":"2.06","askIv":"0.6245","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2332.89275295","indexPrice":"42277.59","markPriceIv":"0.6087","underlyingPrice":"43052.09673216","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47780888","gamma":"0.00005771","vega":"45.17845091","theta":"-54.27014959","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:02.1113140Z {"topic":"tickers.ETH-29MAR24-2200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-2200-C","bidPrice":"383.2","bidSize":"20","bidIv":"0.6297","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"0","lowPrice24h":"0","markPrice":"357.69679695","indexPrice":"2281.68","markPriceIv":"0.5703","underlyingPrice":"2383.53896503","openInterest":"152.7","turnover24h":"0","volume24h":"0","totalVolume":"170","totalTurnover":"360607","delta":"0.66490979","gamma":"0.00054491","vega":"4.27227851","theta":"-1.37900302","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1113169Z {"topic":"tickers.BTC-3JAN24-44000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-44000-C","bidPrice":"175","bidSize":"2.58","bidIv":"0.5147","askPrice":"215","askSize":"4.84","askIv":"0.5573","lastPrice":"325","highPrice24h":"325","lowPrice24h":"325","markPrice":"197.54423739","indexPrice":"42277.59","markPriceIv":"0.5391","underlyingPrice":"42381.30542527","openInterest":"0.71","turnover24h":"30488.9332826","volume24h":"0.71","totalVolume":"1","totalTurnover":"30489","delta":"0.19820169","gamma":"0.00015243","vega":"9.43517297","theta":"-108.99521184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1113301Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"25.72","bidIv":"0.6343","askPrice":"570","askSize":"1.94","askIv":"0.6567","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.37156199","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.1592491","gamma":"0.00003236","vega":"27.51029272","theta":"-35.89239936","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:02.1113510Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12041.48770078","indexPrice":"42277.59","markPriceIv":"0.5769","underlyingPrice":"44195.4846998","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.8792091","gamma":"0.00001603","vega":"43.69153766","theta":"-14.26663249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1113669Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2165","bidSize":"16","bidIv":"0.4516","askPrice":"2425","askSize":"16","askIv":"0.6514","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2278.84661516","indexPrice":"42277.59","markPriceIv":"0.5467","underlyingPrice":"42485.93657695","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79745055","gamma":"0.00011149","vega":"13.05810893","theta":"-82.35814863","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:02.1113794Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1884","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.7214336","indexPrice":"42277.59","markPriceIv":"1.1453","underlyingPrice":"42276.62638373","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.00778572","gamma":"0.00000488","vega":"0.27345737","theta":"-15.65838983","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:02.1113916Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.941","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3535.2440678","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25560003","gamma":"0.00001038","vega":"128.9142841","theta":"-18.43231615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114100Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5273","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"21.14788527","indexPrice":"42277.59","markPriceIv":"0.6108","underlyingPrice":"42276.62638373","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06287868","gamma":"0.00005278","vega":"1.57877999","theta":"-48.21151733","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:02.1114189Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17509.94500133","indexPrice":"42277.59","markPriceIv":"0.662","underlyingPrice":"44195.4846998","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95312308","gamma":"0.00000681","vega":"21.29495594","theta":"-7.97901002","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114270Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.728","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1643.54845615","indexPrice":"42277.59","markPriceIv":"0.6094","underlyingPrice":"43624.48556889","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.289775","gamma":"0.00003368","vega":"57.06181969","theta":"-32.59902195","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114478Z {"topic":"tickers.BTC-2JAN24-42250-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-42250-C","bidPrice":"500","bidSize":"18.04","bidIv":"0.4496","askPrice":"550","askSize":"18.04","askIv":"0.4988","lastPrice":"890","highPrice24h":"890","lowPrice24h":"575","markPrice":"500.53621231","indexPrice":"42277.59","markPriceIv":"0.4503","underlyingPrice":"42330.6944386","openInterest":"1.1","turnover24h":"46624.88289305","volume24h":"1.1","totalVolume":"2","totalTurnover":"77435","delta":"0.53336433","gamma":"0.00034515","vega":"10.17096781","theta":"-171.71737084","predictedDeliveryPrice":"0","change24h":"0.48333334"}}
2024-01-01T00:00:02.1114645Z {"topic":"tickers.BTC-26JAN24-34000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-34000-C","bidPrice":"9195","bidSize":"12","bidIv":"0.5704","askPrice":"9620","askSize":"12","askIv":"0.8175","lastPrice":"10625","highPrice24h":"0","lowPrice24h":"0","markPrice":"9334.55983804","indexPrice":"42277.59","markPriceIv":"0.6697","underlyingPrice":"43052.09673216","openInterest":"0.72","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39754","delta":"0.9231065","gamma":"0.000019","vega":"16.36310198","theta":"-21.62558664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114746Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.7439","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"379.05841052","indexPrice":"42277.59","markPriceIv":"0.8149","underlyingPrice":"44195.4846998","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05775636","gamma":"0.00000653","vega":"25.13492692","theta":"-11.59292942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114757Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"880","bidSize":"11.11","bidIv":"0.6321","askPrice":"915","askSize":"3.65","askIv":"0.6433","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.02738861","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25756566","gamma":"0.00005315","vega":"31.02381403","theta":"-53.47205402","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.1114848Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6087","askPrice":"2160","askSize":"11.57","askIv":"0.6361","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2072.8195238","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48610087","gamma":"0.00006761","vega":"38.31965336","theta":"-64.1294841","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:02.1114946Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5413","askPrice":"7440","askSize":"16","askIv":"0.7725","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7218.07908692","indexPrice":"42277.59","markPriceIv":"0.6581","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89622681","gamma":"0.00002851","vega":"17.32828904","theta":"-31.09750225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1114958Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"12.56","bidIv":"0.6475","askPrice":"1105","askSize":"2.8","askIv":"0.6636","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1085.18458396","indexPrice":"42277.59","markPriceIv":"0.6565","underlyingPrice":"42723.57627337","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34798832","gamma":"0.00007479","vega":"27.82669255","theta":"-80.59205345","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:02.1115037Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2971","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.87539043","indexPrice":"2281.68","markPriceIv":"0.9493","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98830024","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1115054Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3008","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4089.898414","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29528442","gamma":"0.00001171","vega":"138.41054934","theta":"-18.82176934","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1115140Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15659.40614308","indexPrice":"42277.59","markPriceIv":"0.5372","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.88682514","gamma":"0.0000112","vega":"61.25890812","theta":"-9.17425433","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1115563Z {"topic":"tickers.BTC-26JAN24-24000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-24000-C","bidPrice":"18965","bidSize":"12","bidIv":"0","askPrice":"19305","askSize":"12","askIv":"1.368","lastPrice":"20455","highPrice24h":"0","lowPrice24h":"0","markPrice":"19067.43504367","indexPrice":"42277.59","markPriceIv":"0.8897","underlyingPrice":"43052.09673216","openInterest":"8.48","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"638190","delta":"0.99547669","gamma":"0.00000131","vega":"1.49985661","theta":"-2.63371221","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1115578Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"29","bidSize":"44.7","bidIv":"0.2994","askPrice":"290","askSize":"0.1","askIv":"0.7576","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.78230749","indexPrice":"2281.68","markPriceIv":"0.6755","underlyingPrice":"2455.93012871","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.37371906","gamma":"0.00032573","vega":"6.52136959","theta":"-1.22811735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1115780Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067202067","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"65.5","bidSize":"74.6","bidIv":"0.6478","askPrice":"74.4","askSize":"74.4","askIv":"0.6952","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.8046381","indexPrice":"2281.68","markPriceIv":"0.6706","underlyingPrice":"2313.82774136","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33025454","gamma":"0.00104175","vega":"1.87874059","theta":"-3.43566665","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:02.1115944Z {"topic":"tickers.ETH-29MAR24-1600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-1600-C","bidPrice":"788.9","bidSize":"20","bidIv":"0.4393","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"738.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"817.60232454","indexPrice":"2281.68","markPriceIv":"0.6643","underlyingPrice":"2383.53896503","openInterest":"330.5","turnover24h":"0","volume24h":"0","totalVolume":"619","totalTurnover":"1322873","delta":"0.91669205","gamma":"0.0001968","vega":"1.79728555","theta":"-0.6757485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1116827Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6027.09206407","indexPrice":"42277.59","markPriceIv":"0.3766","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63664563","gamma":"0.00003123","vega":"119.80415725","theta":"-12.5766865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1116929Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6114","askPrice":"3000","askSize":"22.01","askIv":"0.6877","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2883.16846538","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66245695","gamma":"0.00007522","vega":"27.50825935","theta":"-78.31016938","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:02.1117023Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.1939","askPrice":"7450","askSize":"0.2","askIv":"0.6493","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7083.82688688","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"46590.8876409","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48477699","gamma":"0.00001587","vega":"159.8481454","theta":"-18.52106002","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:02.1117095Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067202067","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23252.58336724","indexPrice":"42277.59","markPriceIv":"0.7151","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90647062","gamma":"0.00000583","vega":"66.99625132","theta":"-8.86071883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1119989Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1900.55724923","indexPrice":"42277.59","markPriceIv":"0.8392","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16957601","gamma":"0.00000944","vega":"80.65000607","theta":"-18.87019378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1120219Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.787","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2527.9984468","indexPrice":"42277.59","markPriceIv":"0.6026","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26396395","gamma":"0.000017","vega":"104.34959288","theta":"-17.53052732","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1120558Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"11.11","bidIv":"0.7185","askPrice":"195","askSize":"19.51","askIv":"0.7564","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"180.13744762","indexPrice":"42277.59","markPriceIv":"0.7429","underlyingPrice":"42723.57627337","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07556894","gamma":"0.00002546","vega":"10.71856186","theta":"-35.12764965","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:02.1121616Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"12.44","askIv":"0.9643","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.80941674","indexPrice":"42277.59","markPriceIv":"0.8377","underlyingPrice":"42276.62638373","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.022302","gamma":"0.00001654","vega":"0.67836649","theta":"-28.410192","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:02.1121783Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30979.90443698","indexPrice":"42277.59","markPriceIv":"1.0084","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97286245","gamma":"0.00000195","vega":"19.98190451","theta":"-5.61780384","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1121996Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1230","bidSize":"1.65","bidIv":"0.527","askPrice":"1265","askSize":"1.65","askIv":"0.5465","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1234.259552","indexPrice":"42277.59","markPriceIv":"0.5303","underlyingPrice":"42485.93657695","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.58977148","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:02.1122346Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067202067","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4157","askPrice":"75","askSize":"0.47","askIv":"0.4709","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"63.74299622","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20412408","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:02.1122356Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4455","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8288","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4544.4547225","indexPrice":"42277.59","markPriceIv":"0.6314","underlyingPrice":"42485.93657695","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95110971","gamma":"0.00003467","vega":"4.68933582","theta":"-34.15938786","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1122580Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067202067","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"380","bidSize":"20.52","bidIv":"0.4718","askPrice":"455","askSize":"2.65","askIv":"0.5307","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.75297167","indexPrice":"42277.59","markPriceIv":"0.5111","underlyingPrice":"42381.30542527","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36907899","gamma":"0.00021788","vega":"12.78372765","theta":"-139.98394667","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:02.1124293Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5331","askPrice":"547.6","askSize":"122","askIv":"0.8135","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.35531423","indexPrice":"2281.68","markPriceIv":"0.727","underlyingPrice":"2322.55836085","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92320869","gamma":"0.00032399","vega":"0.88192429","theta":"-1.2653865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124502Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"176.8","bidSize":"26.5","bidIv":"0.3433","askPrice":"532.8","askSize":"26.7","askIv":"0.865","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.08098762","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.5289268","gamma":"0.0003879","vega":"6.85034651","theta":"-1.13797217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124514Z {"topic":"tickers.ETH-5JAN24-1950-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-1950-C","bidPrice":"336.4","bidSize":"120.2","bidIv":"0","askPrice":"349.3","askSize":"120.2","askIv":"1.0426","lastPrice":"374.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"343.29445518","indexPrice":"2281.68","markPriceIv":"0.8072","underlyingPrice":"2290.84728276","openInterest":"8.1","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22992","delta":"0.96965078","gamma":"0.00034098","vega":"0.17147584","theta":"-1.59700893","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124526Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067202067","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.5252","askPrice":"4.6","askSize":"200","askIv":"0.762","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.43706492","indexPrice":"2281.68","markPriceIv":"0.665","underlyingPrice":"2286.25129102","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04908044","gamma":"0.00083601","vega":"0.18576177","theta":"-2.64687432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124542Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2066","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.1994416","indexPrice":"2281.68","markPriceIv":"0.8987","underlyingPrice":"2322.55836085","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98798848","gamma":"0.00005685","vega":"0.19128675","theta":"-0.33928215","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124554Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.589","askPrice":"251.7","askSize":"236","askIv":"0.7948","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.19565807","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79135861","gamma":"0.00100027","vega":"1.16622954","theta":"-3.63555801","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:02.1124560Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.9381","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.25709104","indexPrice":"2281.68","markPriceIv":"0.8285","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25222832","gamma":"0.00032863","vega":"3.74398037","theta":"-1.75576644","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1124572Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.6","bidSize":"244.6","bidIv":"0.6693","askPrice":"82.3","askSize":"152.2","askIv":"0.6926","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.48745717","indexPrice":"2281.68","markPriceIv":"0.6809","underlyingPrice":"2305.08446921","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42522992","gamma":"0.00141708","vega":"1.59198453","theta":"-4.78192353","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:02.1128025Z {"topic":"tickers.ETH-28JUN24-6000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-6000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.3987","askPrice":"200","askSize":"1","askIv":"1.1535","lastPrice":"63.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.81400398","indexPrice":"2281.68","markPriceIv":"0.9745","underlyingPrice":"2455.93012871","openInterest":"7","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"36443","delta":"0.16699467","gamma":"0.00014912","vega":"4.30703064","theta":"-1.17015415","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1128653Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067202067","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6738","askPrice":"38.7","askSize":"132.6","askIv":"0.7361","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.53917864","indexPrice":"2281.68","markPriceIv":"0.7064","underlyingPrice":"2313.82774136","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.18532853","gamma":"0.00072946","vega":"1.38586469","theta":"-2.66980356","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:02.1128671Z {"topic":"tickers.ETH-1JAN24-2200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2200-C","bidPrice":"76.1","bidSize":"120.2","bidIv":"0","askPrice":"88.9","askSize":"7.5","askIv":"1.2327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"82.43337191","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96608793","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1128678Z {"topic":"tickers.ETH-1JAN24-2600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.5","askIv":"1.5656","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.05438345","indexPrice":"2281.68","markPriceIv":"1.4778","underlyingPrice":"2281.6551993","openInterest":"0.6","turnover24h":"230.73278731","volume24h":"0.1","totalVolume":"1","totalTurnover":"1602","delta":"0.00186106","gamma":"0.00001943","vega":"0.00409507","theta":"-0.30258035","predictedDeliveryPrice":"0","change24h":"-0.90909091"}}
2024-01-01T00:00:02.1128689Z {"topic":"tickers.ETH-23FEB24-2550-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-2550-C","bidPrice":"155.6","bidSize":"122.4","bidIv":"0.6472","askPrice":"160.9","askSize":"122.4","askIv":"0.6623","lastPrice":"172.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"158.67385798","indexPrice":"2281.68","markPriceIv":"0.6561","underlyingPrice":"2353.41491814","openInterest":"211","turnover24h":"0","volume24h":"0","totalVolume":"403","totalTurnover":"960600","delta":"0.42287308","gamma":"0.00066334","vega":"3.52162044","theta":"-2.16581653","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1128701Z {"topic":"tickers.ETH-29MAR24-1400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-1400-C","bidPrice":"842.9","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1005.16793402","indexPrice":"2281.68","markPriceIv":"0.7452","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94896838","gamma":"0.00011998","vega":"1.2291725","theta":"-0.51842303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1128716Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.1","askIv":"0.8086","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.78291363","indexPrice":"2281.68","markPriceIv":"0.7437","underlyingPrice":"2281.6551993","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.03836987","gamma":"0.00054152","vega":"0.05744253","theta":"-2.13577556","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:02.1129129Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067202067","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3083","askPrice":"56.3","askSize":"7.7","askIv":"0.6744","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"47.04021574","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70009469","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129141Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4123","askPrice":"508.6","askSize":"31.2","askIv":"0.8484","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.19392574","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45496727","gamma":"0.00026571","vega":"8.54780546","theta":"-1.09378366","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129148Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1111.07706649","indexPrice":"2281.68","markPriceIv":"1.1253","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76329791","gamma":"0.00012716","vega":"6.65296917","theta":"-1.38462127","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129158Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"408.9","bidIv":"0.8417","askPrice":"3.8","askSize":"82","askIv":"0.9318","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67688719","indexPrice":"2281.68","markPriceIv":"0.8835","underlyingPrice":"2305.08446921","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02122762","gamma":"0.00014191","vega":"0.20685694","theta":"-0.8062076","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129289Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"110","bidSize":"349.6","bidIv":"0.6641","askPrice":"113.9","askSize":"149.1","askIv":"0.6882","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.3864492","indexPrice":"2281.68","markPriceIv":"0.6785","underlyingPrice":"2305.08446921","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53139821","gamma":"0.00144317","vega":"1.61550877","theta":"-4.83527033","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:02.1129317Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"1","bidSize":"35.1","bidIv":"0.8236","askPrice":"2.2","askSize":"200","askIv":"0.9239","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.51997962","indexPrice":"2281.68","markPriceIv":"0.8732","underlyingPrice":"2290.84728276","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.0196423","gamma":"0.00021876","vega":"0.11902666","theta":"-1.19923259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129441Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4578","askPrice":"187.8","askSize":"35","askIv":"0.8175","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.70575778","indexPrice":"2281.68","markPriceIv":"0.7405","underlyingPrice":"2383.53896503","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32667254","gamma":"0.00041537","vega":"4.22943765","theta":"-1.77269056","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129464Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"199.8","bidSize":"29.4","bidIv":"0.3219","askPrice":"643.6","askSize":"29.6","askIv":"0.843","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.38144962","indexPrice":"2281.68","markPriceIv":"0.4042","underlyingPrice":"2505.37966123","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.4837145","gamma":"0.00045734","vega":"8.59550253","theta":"-0.64259013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129471Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34210.63522495","indexPrice":"42277.59","markPriceIv":"1.1661","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799487","gamma":"0.00000025","vega":"1.38160205","theta":"-0.911875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129479Z {"topic":"tickers.ETH-28JUN24-1900-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-1900-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"711.81072016","indexPrice":"2281.68","markPriceIv":"0.6138","underlyingPrice":"2455.93012871","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"142486","delta":"0.79158483","gamma":"0.00027154","vega":"4.93975331","theta":"-0.84528201","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129536Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16565.82560248","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"44195.4846998","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94484505","gamma":"0.00000795","vega":"24.23835888","theta":"-8.84999903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129544Z {"topic":"tickers.ETH-28JUN24-600-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-600-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1751.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1877.87051203","indexPrice":"2281.68","markPriceIv":"1.2394","underlyingPrice":"2455.93012871","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"610","delta":"0.98014599","gamma":"0.00002255","vega":"0.8284275","theta":"-0.28626303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129557Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067202067","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.1","bidSize":"233.3","bidIv":"0.5373","askPrice":"3.6","askSize":"91","askIv":"0.6111","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.08370256","indexPrice":"2281.68","markPriceIv":"0.5875","underlyingPrice":"2283.95324516","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08426303","gamma":"0.00190623","vega":"0.21341382","theta":"-4.7016999","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:02.1129670Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"2.59","askIv":"0.7102","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2343.56928047","indexPrice":"42277.59","markPriceIv":"0.5988","underlyingPrice":"43624.48556889","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38092016","gamma":"0.00003816","vega":"63.54144614","theta":"-35.66967523","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:02.1129684Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.2","bidSize":"222.2","bidIv":"0.7384","askPrice":"15.7","askSize":"222.2","askIv":"0.7725","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.54417322","indexPrice":"2281.68","markPriceIv":"0.757","underlyingPrice":"2305.08446921","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.10455903","gamma":"0.0005896","vega":"0.73638125","theta":"-2.45907855","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:02.1129694Z {"topic":"tickers.ETH-23FEB24-2200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-2200-C","bidPrice":"296.3","bidSize":"20","bidIv":"0.6086","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"350","highPrice24h":"0","lowPrice24h":"0","markPrice":"309.66718419","indexPrice":"2281.68","markPriceIv":"0.6491","underlyingPrice":"2353.41491814","openInterest":"119.4","turnover24h":"0","volume24h":"0","totalVolume":"181","totalTurnover":"420101","delta":"0.65385883","gamma":"0.00063181","vega":"3.31856681","theta":"-2.01921682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129749Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12093.56556216","indexPrice":"42277.59","markPriceIv":"0.6494","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91505603","gamma":"0.00001437","vega":"25.93648616","theta":"-15.79004538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1129755Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067202067","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.3","bidSize":"229.5","bidIv":"0.6683","askPrice":"91.9","askSize":"150.7","askIv":"0.6906","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.13503455","indexPrice":"2281.68","markPriceIv":"0.6794","underlyingPrice":"2305.08446921","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.45984596","gamma":"0.0014384","vega":"1.61231488","theta":"-4.83214386","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:02.1129929Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.5592","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.20889644","indexPrice":"2281.68","markPriceIv":"1.4123","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51565481","gamma":"0.0001309","vega":"8.59604711","theta":"-2.2453519","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1130046Z {"topic":"tickers.ETH-29MAR24-1000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1392.96158919","indexPrice":"2281.68","markPriceIv":"0.9637","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98074214","gamma":"0.0000415","vega":"0.54979644","theta":"-0.29987983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1130259Z {"topic":"tickers.ETH-29MAR24-2000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-2000-C","bidPrice":"497.5","bidSize":"20","bidIv":"0.6137","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"572","highPrice24h":"0","lowPrice24h":"0","markPrice":"482.01335051","indexPrice":"2281.68","markPriceIv":"0.57","underlyingPrice":"2383.53896503","openInterest":"331.3","turnover24h":"0","volume24h":"0","totalVolume":"415","totalTurnover":"937126","delta":"0.77813656","gamma":"0.00044521","vega":"3.48870281","theta":"-1.12547421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1130357Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"4.3","bidSize":"188.8","bidIv":"0.4038","askPrice":"6.4","askSize":"167.2","askIv":"0.4945","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.87906956","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.29081096","gamma":"0.00352056","vega":"0.2363447","theta":"-5.56137043","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:02.1130508Z {"topic":"tickers.ETH-5JAN24-2000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2000-C","bidPrice":"287.7","bidSize":"120.7","bidIv":"0","askPrice":"301.6","askSize":"120.7","askIv":"0.9729","lastPrice":"385.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.55501862","indexPrice":"2281.68","markPriceIv":"0.7584","underlyingPrice":"2290.84728276","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"18824","delta":"0.95395701","gamma":"0.00051006","vega":"0.24099558","theta":"-2.10876859","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1134231Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067202067","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7453","askPrice":"12.2","askSize":"200","askIv":"0.8956","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.92804264","indexPrice":"2281.68","markPriceIv":"0.8227","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04786624","gamma":"0.00023345","vega":"0.51655991","theta":"-1.15900468","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1134363Z {"topic":"tickers.ETH-1JAN24-2450-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-C-6185287863-1704067202067","data":{"symbol":"ETH-1JAN24-2450-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.4","askSize":"0.1","askIv":"1.0808","lastPrice":"1.1","highPrice24h":"1.1","lowPrice24h":"0.6","markPrice":"0.24407677","indexPrice":"2281.68","markPriceIv":"1.0112","underlyingPrice":"2281.6551993","openInterest":"1.7","turnover24h":"2520.09763004","volume24h":"1.1","totalVolume":"3","totalTurnover":"6202","delta":"0.01038673","gamma":"0.0001317","vega":"0.01899645","theta":"-0.96042648","predictedDeliveryPrice":"0","change24h":"0.1"}}
2024-01-01T00:00:02.1150746Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5271.0131648","indexPrice":"42277.59","markPriceIv":"0.5928","underlyingPrice":"43624.48556889","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.65069938","gamma":"0.00003745","vega":"61.72265604","theta":"-34.30052137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1150946Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"6.91","bidIv":"0.6561","askPrice":"415","askSize":"13.12","askIv":"0.6766","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.0946913","indexPrice":"42277.59","markPriceIv":"0.6791","underlyingPrice":"43052.09673216","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11952673","gamma":"0.00002591","vega":"22.62438856","theta":"-30.32235292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1150977Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7525","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6804.47885001","indexPrice":"42277.59","markPriceIv":"0.5338","underlyingPrice":"44195.4846998","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.69530809","gamma":"0.00003018","vega":"76.11822878","theta":"-22.99617781","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1151052Z {"topic":"tickers.BTC-26JAN24-30000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-30000-C","bidPrice":"13040","bidSize":"12","bidIv":"0","askPrice":"13420","askSize":"12","askIv":"1.0001","lastPrice":"14765","highPrice24h":"0","lowPrice24h":"0","markPrice":"13140.62286773","indexPrice":"42277.59","markPriceIv":"0.7421","underlyingPrice":"43052.09673216","openInterest":"0.38","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"16624","delta":"0.97414274","gamma":"0.00000715","vega":"6.81876787","theta":"-9.98626703","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1156608Z {"topic":"tickers.BTC-26JAN24-39000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-39000-C","bidPrice":"4950","bidSize":"12","bidIv":"0.5573","askPrice":"5445","askSize":"12","askIv":"0.6955","lastPrice":"4600","highPrice24h":"0","lowPrice24h":"0","markPrice":"5153.30136906","indexPrice":"42277.59","markPriceIv":"0.6155","underlyingPrice":"43052.09673216","openInterest":"14.26","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1509202","delta":"0.75512927","gamma":"0.00004503","vega":"35.64545902","theta":"-43.29881959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1157507Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067202067","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25165.99602899","indexPrice":"42277.59","markPriceIv":"0.7935","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9525283","gamma":"0.00000391","vega":"31.58520784","theta":"-6.98762183","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1157626Z {"topic":"tickers.BTC-2JAN24-41500-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-41500-C","bidPrice":"910","bidSize":"1","bidIv":"0.344","askPrice":"1165","askSize":"20.43","askIv":"0.6622","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.44420346","indexPrice":"42277.59","markPriceIv":"0.47","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76174678","gamma":"0.00025752","vega":"7.92180131","theta":"-139.61707108","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1173411Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11194.1728258","indexPrice":"42277.59","markPriceIv":"0.5668","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85990252","gamma":"0.00001808","vega":"48.41222605","theta":"-15.53028423","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1173515Z {"topic":"tickers.BTC-26JAN24-36000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-C-6185287863-1704067202067","data":{"symbol":"BTC-26JAN24-36000-C","bidPrice":"7390","bidSize":"12","bidIv":"0.5704","askPrice":"7825","askSize":"12","askIv":"0.7506","lastPrice":"8520","highPrice24h":"0","lowPrice24h":"0","markPrice":"7548.69143262","indexPrice":"42277.59","markPriceIv":"0.6426","underlyingPrice":"43052.09673216","openInterest":"4.1","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"458460","delta":"0.87315365","gamma":"0.00002854","vega":"23.58809809","theta":"-29.91404667","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1173639Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067202067","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.339","askPrice":"7085","askSize":"16","askIv":"0.8446","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6910.13919045","indexPrice":"42277.59","markPriceIv":"0.7039","underlyingPrice":"42723.57627337","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.92546955","gamma":"0.00002659","vega":"10.60604368","theta":"-32.93224773","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1173814Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067202067","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"10.22","bidIv":"0.6604","askPrice":"80","askSize":"8","askIv":"0.6999","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.3242647","indexPrice":"42277.59","markPriceIv":"0.6972","underlyingPrice":"42485.93657695","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05828974","gamma":"0.00003609","vega":"5.39049326","theta":"-43.36056948","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:02.1174031Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3972","askPrice":"4705","askSize":"1.9","askIv":"0.7146","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3331.2455513","indexPrice":"42277.59","markPriceIv":"0.5554","underlyingPrice":"44195.4846998","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.43414601","gamma":"0.00003259","vega":"85.54776173","theta":"-26.8939393","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:02.1174182Z {"topic":"tickers.BTC-2JAN24-39000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-39000-C","bidPrice":"3280","bidSize":"16","bidIv":"0","askPrice":"3465","askSize":"16","askIv":"1.0838","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3345.09581777","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97802899","gamma":"0.00003014","vega":"1.34131245","theta":"-34.20243324","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1174309Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.587","askPrice":"3510","askSize":"22.17","askIv":"0.6546","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3369.31400565","indexPrice":"42277.59","markPriceIv":"0.6154","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65350593","gamma":"0.0000624","vega":"35.46815622","theta":"-59.5273778","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1174472Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067202067","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1430","bidSize":"15.39","bidIv":"0.5952","askPrice":"1585","askSize":"2.48","askIv":"0.6372","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.17145318","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39034845","gamma":"0.00006462","vega":"36.88532317","theta":"-62.16608355","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:02.1174606Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"2.02","askIv":"0.7022","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3343.27695244","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"43624.48556889","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49048048","gamma":"0.00004039","vega":"66.50863848","theta":"-36.9249691","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:02.1175119Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067202067","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7166","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"820.81709507","indexPrice":"42277.59","markPriceIv":"0.7048","underlyingPrice":"44195.4846998","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.12440531","gamma":"0.00001339","vega":"44.60471372","theta":"-17.79353426","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:02.1175291Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067202067","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"215","bidSize":"12.88","bidIv":"0.4634","askPrice":"245","askSize":"3.38","askIv":"0.4972","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.94332123","indexPrice":"42277.59","markPriceIv":"0.4737","underlyingPrice":"42330.6944386","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29676696","gamma":"0.00028553","vega":"8.85173185","theta":"-157.21643837","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:02.1175425Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067202067,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067202067","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1038.19625743","indexPrice":"42277.59","markPriceIv":"0.6273","underlyingPrice":"43624.48556889","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19865243","gamma":"0.00002666","vega":"46.49675299","theta":"-27.34218086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1199895Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067202067","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"217.5","askIv":"0.9078","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.41330936","indexPrice":"2281.68","markPriceIv":"0.79","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.0112129","gamma":"0.00027003","vega":"0.04065065","theta":"-1.20424827","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1200122Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0652","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.7092747","indexPrice":"2281.68","markPriceIv":"0.9403","underlyingPrice":"2383.53896503","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18730782","gamma":"0.00024397","vega":"3.15432664","theta":"-1.67870718","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1200488Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.6672","askPrice":"253.8","askSize":"50.8","askIv":"0.7915","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"197.06846268","indexPrice":"2281.68","markPriceIv":"0.6684","underlyingPrice":"2383.53896503","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41506111","gamma":"0.00049746","vega":"4.57180778","theta":"-1.72949714","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1200641Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067202067","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.848","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.70926906","indexPrice":"2281.68","markPriceIv":"0.6059","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95252848","gamma":"0.00118301","vega":"0.13659032","theta":"-3.10339739","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1200668Z {"topic":"tickers.ETH-5JAN24-2050-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2050-C","bidPrice":"240.1","bidSize":"122.6","bidIv":"0","askPrice":"254","askSize":"122.6","askIv":"0.8898","lastPrice":"228.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"246.59475916","indexPrice":"2281.68","markPriceIv":"0.7122","underlyingPrice":"2290.84728276","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4833","delta":"0.92926081","gamma":"0.00076144","vega":"0.33786221","theta":"-2.77636016","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1201056Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067202067","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.3","bidSize":"233.3","bidIv":"0.486","askPrice":"12.9","askSize":"257.8","askIv":"0.5202","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.97897239","indexPrice":"2281.68","markPriceIv":"0.5002","underlyingPrice":"2283.95324516","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28335689","gamma":"0.00490392","vega":"0.46737415","theta":"-8.76539873","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:02.1201180Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.18835559","indexPrice":"2281.68","markPriceIv":"1.2859","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.08277275","gamma":"0.00010116","vega":"1.78873843","theta":"-1.30193382","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1201272Z {"topic":"tickers.ETH-28JUN24-1750-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-1750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"490","highPrice24h":"0","lowPrice24h":"0","markPrice":"828.16349245","indexPrice":"2281.68","markPriceIv":"0.6469","underlyingPrice":"2455.93012871","openInterest":"835.3","turnover24h":"0","volume24h":"0","totalVolume":"893","totalTurnover":"1653311","delta":"0.8350653","gamma":"0.00022285","vega":"4.27262079","theta":"-0.77054709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1201550Z {"topic":"tickers.ETH-23FEB24-2800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-2800-C","bidPrice":"95.4","bidSize":"135.7","bidIv":"0.6649","askPrice":"100.4","askSize":"135.7","askIv":"0.681","lastPrice":"107.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.25027958","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2353.41491814","openInterest":"192.1","turnover24h":"0","volume24h":"0","totalVolume":"262","totalTurnover":"627601","delta":"0.29273843","gamma":"0.00056691","vega":"3.09291502","theta":"-1.95476739","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1201652Z {"topic":"tickers.ETH-28JUN24-2200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-C-6185287863-1704067202067","data":{"symbol":"ETH-28JUN24-2200-C","bidPrice":"412.4","bidSize":"0.3","bidIv":"0.4088","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"532.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.25741864","indexPrice":"2281.68","markPriceIv":"0.5795","underlyingPrice":"2455.93012871","openInterest":"4.2","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"7865","delta":"0.68235195","gamma":"0.00035735","vega":"6.13775538","theta":"-0.99163615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1201800Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067202067","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.6","bidSize":"186.2","bidIv":"0.658","askPrice":"96.5","askSize":"126.3","askIv":"0.6749","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.91210066","indexPrice":"2281.68","markPriceIv":"0.6679","underlyingPrice":"2322.55836085","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37067878","gamma":"0.00092448","vega":"2.31181592","theta":"-3.04714999","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:02.1201945Z {"topic":"tickers.ETH-23FEB24-1800-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-1800-C","bidPrice":"566.9","bidSize":"20","bidIv":"0.4929","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"645.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.46213643","indexPrice":"2281.68","markPriceIv":"0.6871","underlyingPrice":"2353.41491814","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"723058","delta":"0.87535181","gamma":"0.0003324","vega":"1.84822299","theta":"-1.19047955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1204094Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067202067","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.81825488","indexPrice":"2281.68","markPriceIv":"1.985","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99876122","gamma":"0.00000176","vega":"0.04804478","theta":"-0.05397986","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1204582Z {"topic":"tickers.ETH-5JAN24-2225-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-C-6185287863-1704067202067","data":{"symbol":"ETH-5JAN24-2225-C","bidPrice":"95.1","bidSize":"0.3","bidIv":"0.5721","askPrice":"105.1","askSize":"342.2","askIv":"0.6838","lastPrice":"91.8","highPrice24h":"121.9","lowPrice24h":"91.8","markPrice":"96.9742228","indexPrice":"2281.68","markPriceIv":"0.5934","underlyingPrice":"2290.84728276","openInterest":"41.9","turnover24h":"2989.25688372","volume24h":"1.3","totalVolume":"46","totalTurnover":"104045","delta":"0.68560524","gamma":"0.00239654","vega":"0.88597423","theta":"-6.06581682","predictedDeliveryPrice":"0","change24h":"-0.40697675"}}
2024-01-01T00:00:02.1205491Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067202067","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.56463959","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63399109","gamma":"0.00028941","vega":"8.11276952","theta":"-0.90459913","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1205516Z {"topic":"tickers.ETH-23FEB24-2350-C","ts":1704067202067,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-C-6185287863-1704067202067","data":{"symbol":"ETH-23FEB24-2350-C","bidPrice":"229.3","bidSize":"118.2","bidIv":"0.6361","askPrice":"234.8","askSize":"118.2","askIv":"0.6516","lastPrice":"252.2","highPrice24h":"252.2","lowPrice24h":"252.2","markPrice":"233.66619452","indexPrice":"2281.68","markPriceIv":"0.6485","underlyingPrice":"2353.41491814","openInterest":"46.2","turnover24h":"39780.1007118","volume24h":"16.7","totalVolume":"63","totalTurnover":"148870","delta":"0.55163467","gamma":"0.00067817","vega":"3.55879793","theta":"-2.16342848","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:02.1306838Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3509","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.93868331","indexPrice":"42277.59","markPriceIv":"1.2069","underlyingPrice":"42276.62638373","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01277541","gamma":"0.00000713","vega":"0.42131523","theta":"-25.42305299","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:02.1306871Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8275","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17122.93420785","indexPrice":"42277.59","markPriceIv":"0.7346","underlyingPrice":"43052.09673216","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94724864","gamma":"0.00001292","vega":"12.20625808","theta":"-17.69680766","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1309940Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6187","askPrice":"3090","askSize":"0.05","askIv":"0.6797","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3011.68623681","indexPrice":"42277.59","markPriceIv":"0.6528","underlyingPrice":"42723.57627337","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.61658847","gamma":"0.0000777","vega":"28.74245924","theta":"-82.76621098","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:02.1310069Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.52127995","indexPrice":"42277.59","markPriceIv":"0.6008","underlyingPrice":"44195.4846998","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.0889055","gamma":"0.00001232","vega":"34.98472873","theta":"-11.8968244","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313419Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80864.84974078","indexPrice":"42277.59","markPriceIv":"0.8771","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82385291","gamma":"0.00000736","vega":"103.78947115","theta":"-16.83584463","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313455Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8346","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13264.44669056","indexPrice":"42277.59","markPriceIv":"0.7087","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94528221","gamma":"0.00001627","vega":"10.64822896","theta":"-20.57954184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313474Z {"topic":"tickers.BTC-2JAN24-43500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-43500-P","bidPrice":"1145","bidSize":"16","bidIv":"0","askPrice":"1430","askSize":"1","askIv":"0.671","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1303.15265969","indexPrice":"42277.59","markPriceIv":"0.5059","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80949576","gamma":"0.00021004","vega":"6.95402045","theta":"-131.90515336","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313719Z {"topic":"tickers.ETH-23FEB24-1600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-1600-P","bidPrice":"18.2","bidSize":"74.1","bidIv":"0.7092","askPrice":"21.5","askSize":"92.6","askIv":"0.7389","lastPrice":"17.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"20.30937461","indexPrice":"2281.68","markPriceIv":"0.7285","underlyingPrice":"2353.41491814","openInterest":"216.6","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"512347","delta":"-0.06364345","gamma":"0.00019033","vega":"1.12210145","theta":"-0.76635539","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313774Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61369.00113964","indexPrice":"42277.59","markPriceIv":"0.8224","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78645485","gamma":"0.00000883","vega":"116.69821689","theta":"-17.75047488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313781Z {"topic":"tickers.BTC-2JAN24-42750-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-42750-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-42750-P","bidPrice":"650","bidSize":"23.75","bidIv":"0.3962","askPrice":"765","askSize":"24.75","askIv":"0.5158","lastPrice":"555","highPrice24h":"595","lowPrice24h":"520","markPrice":"712.36829672","indexPrice":"42277.59","markPriceIv":"0.4617","underlyingPrice":"42330.6944386","openInterest":"3.87","turnover24h":"165851.57191659","volume24h":"3.88","totalVolume":"4","totalTurnover":"165852","delta":"-0.63282443","gamma":"0.0003189","vega":"9.63561157","theta":"-166.80033723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1313947Z {"topic":"tickers.BTC-28JUN24-23000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-23000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"698.85990501","indexPrice":"42277.59","markPriceIv":"0.7342","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05651634","gamma":"0.00000485","vega":"36.27968043","theta":"-7.42616761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1314539Z {"topic":"tickers.BTC-26JAN24-35500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-35500-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-35500-P","bidPrice":"415","bidSize":"1.8","bidIv":"0.6407","askPrice":"470","askSize":"9.09","askIv":"0.6659","lastPrice":"485","highPrice24h":"0","lowPrice24h":"0","markPrice":"432.03510718","indexPrice":"42277.59","markPriceIv":"0.6487","underlyingPrice":"43052.09673216","openInterest":"28.25","turnover24h":"0","volume24h":"0","totalVolume":"145","totalTurnover":"5889954","delta":"-0.11235743","gamma":"0.00002595","vega":"21.65348413","theta":"-27.72263854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1314792Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7727","askPrice":"220","askSize":"0.02","askIv":"0.9796","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.20173607","indexPrice":"42277.59","markPriceIv":"0.8373","underlyingPrice":"44195.4846998","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.01205487","gamma":"0.00000173","vega":"6.81730354","theta":"-3.23085152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1315327Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5392","askPrice":"7820","askSize":"16","askIv":"0.7294","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7625.26196247","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83598435","gamma":"0.00003948","vega":"23.76569162","theta":"-42.23731263","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1315397Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7312","askPrice":"105","askSize":"7.26","askIv":"0.7801","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.82963359","indexPrice":"42277.59","markPriceIv":"0.7467","underlyingPrice":"42723.57627337","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.0357912","gamma":"0.000014","vega":"5.924894","theta":"-19.51779817","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1316281Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5771","askPrice":"4715","askSize":"20.37","askIv":"0.7541","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4506.63988595","indexPrice":"42277.59","markPriceIv":"0.6707","underlyingPrice":"42723.57627337","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74455819","gamma":"0.00006366","vega":"24.19661969","theta":"-71.59465797","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1316770Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8431","askPrice":"25","askSize":"19.12","askIv":"0.8821","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"17.89269977","indexPrice":"42277.59","markPriceIv":"0.8267","underlyingPrice":"42276.62638373","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04137236","gamma":"0.00002795","vega":"1.13160091","theta":"-46.77404929","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.1317442Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.7","bidSize":"148.5","bidIv":"0.6556","askPrice":"55.2","askSize":"148.5","askIv":"0.6753","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.47879411","indexPrice":"2281.68","markPriceIv":"0.666","underlyingPrice":"2322.55836085","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.2119452","gamma":"0.00071111","vega":"1.77313603","theta":"-2.33041056","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:02.1318094Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6872","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.11660056","indexPrice":"42277.59","markPriceIv":"0.5359","underlyingPrice":"44195.4846998","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.27224945","gamma":"0.0000285","vega":"72.18208485","theta":"-21.89312958","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1318796Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695260258-1704067202091","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1125","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.7007795","indexPrice":"2281.68","markPriceIv":"0.7236","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97953071","gamma":"0.0004944","vega":"0.06816688","theta":"-1.84950325","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1319253Z {"topic":"tickers.ETH-23FEB24-2750-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-2750-P","bidPrice":"150","bidSize":"3","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"504.56549437","indexPrice":"2281.68","markPriceIv":"0.67","underlyingPrice":"2353.41491814","openInterest":"135.7","turnover24h":"0","volume24h":"0","totalVolume":"136","totalTurnover":"309937","delta":"-0.6843949","gamma":"0.00058987","vega":"3.19834747","theta":"-2.00893993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1319272Z {"topic":"tickers.ETH-5JAN24-2150-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2150-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2150-P","bidPrice":"14","bidSize":"37","bidIv":"0.62","askPrice":"15.6","askSize":"141.9","askIv":"0.6453","lastPrice":"13.3","highPrice24h":"15.6","lowPrice24h":"13.3","markPrice":"14.79347325","indexPrice":"2281.68","markPriceIv":"0.6328","underlyingPrice":"2290.84728276","openInterest":"152.6","turnover24h":"157518.80574541","volume24h":"68.1","totalVolume":"180","totalTurnover":"420188","delta":"-0.16981451","gamma":"0.0016012","vega":"0.63120151","theta":"-4.6081108","predictedDeliveryPrice":"0","change24h":"-0.1474359"}}
2024-01-01T00:00:02.1319285Z {"topic":"tickers.ETH-27SEP24-1200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"668.23907896","indexPrice":"2281.68","markPriceIv":"2.3218","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0857385","gamma":"0.00003129","vega":"3.37695487","theta":"-1.45017089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1319564Z {"topic":"tickers.ETH-5JAN24-2350-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2350-P","bidPrice":"90.8","bidSize":"256.3","bidIv":"0.5588","askPrice":"98","askSize":"368.3","askIv":"0.6359","lastPrice":"91.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"93.8434832","indexPrice":"2281.68","markPriceIv":"0.5917","underlyingPrice":"2290.84728276","openInterest":"57.6","turnover24h":"0","volume24h":"0","totalVolume":"100","totalTurnover":"232518","delta":"-0.64179162","gamma":"0.00252906","vega":"0.93221626","theta":"-6.36365737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1319941Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0968","askPrice":"2705","askSize":"3.22","askIv":"0.6727","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2243.93752299","indexPrice":"42277.59","markPriceIv":"0.5951","underlyingPrice":"43624.48556889","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31024083","gamma":"0.00003557","vega":"58.85171644","theta":"-32.82913729","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1320194Z {"topic":"tickers.BTC-26JAN24-28000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-28000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-28000-P","bidPrice":"55","bidSize":"17.94","bidIv":"0.7992","askPrice":"100","askSize":"9.94","askIv":"0.8811","lastPrice":"90","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.35386849","indexPrice":"42277.59","markPriceIv":"0.7863","underlyingPrice":"43052.09673216","openInterest":"40.63","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"6619205","delta":"-0.01460962","gamma":"0.00000416","vega":"4.19898867","theta":"-6.51589762","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321081Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.749","askPrice":"30","askSize":"8.55","askIv":"0.7708","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"19.82685359","indexPrice":"42277.59","markPriceIv":"0.7232","underlyingPrice":"42485.93657695","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01613415","gamma":"0.00001205","vega":"1.86616519","theta":"-15.57096551","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:02.1321104Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6511","askPrice":"621.2","askSize":"132.8","askIv":"0.8177","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"608.96232772","indexPrice":"2281.68","markPriceIv":"0.7375","underlyingPrice":"2322.55836085","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85206563","gamma":"0.00051191","vega":"1.41360129","theta":"-2.05753088","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321111Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1681.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2563","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2265.94502544","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51273673","gamma":"0.00016157","vega":"8.59828667","theta":"-1.82013337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321118Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"1.2","bidSize":"40.6","bidIv":"0.2128","askPrice":"147.6","askSize":"40.4","askIv":"0.8065","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.09915053","indexPrice":"2281.68","markPriceIv":"0.5829","underlyingPrice":"2383.53896503","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17511813","gamma":"0.00037735","vega":"3.02388488","theta":"-0.99760568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321125Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75980.11735922","indexPrice":"42277.59","markPriceIv":"0.9347","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97396813","gamma":"0.00000298","vega":"13.14399392","theta":"-6.95389479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321131Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1146.8","bidSize":"27","bidIv":"0.3543","askPrice":"1656","askSize":"26.8","askIv":"1.0112","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.18627633","indexPrice":"2281.68","markPriceIv":"0.8941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53435741","gamma":"0.00020616","vega":"8.57074914","theta":"-1.41734052","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321710Z {"topic":"tickers.ETH-29MAR24-800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-800-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"1","askIv":"1.0728","lastPrice":"2.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.22048048","indexPrice":"2281.68","markPriceIv":"1.1098","underlyingPrice":"2383.53896503","openInterest":"5.5","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12471","delta":"-0.01152178","gamma":"0.00002317","vega":"0.35353728","theta":"-0.22207804","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321743Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.6356","askPrice":"209.9","askSize":"331.3","askIv":"0.6793","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.33378599","indexPrice":"2281.68","markPriceIv":"0.6569","underlyingPrice":"2322.55836085","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.54086255","gamma":"0.0009874","vega":"2.42841251","theta":"-3.14799351","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321752Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"128.6","bidSize":"28","bidIv":"0.3653","askPrice":"687.4","askSize":"27.8","askIv":"1.1558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.97615618","indexPrice":"2281.68","markPriceIv":"0.9941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26297823","gamma":"0.00015221","vega":"7.03553631","theta":"-1.29355482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321758Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7047","askPrice":"8","askSize":"200","askIv":"0.9779","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.83547193","indexPrice":"2281.68","markPriceIv":"0.8909","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02570968","gamma":"0.00012951","vega":"0.31029679","theta":"-0.75390447","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1321855Z {"topic":"tickers.ETH-5JAN24-2325-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2325-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2325-P","bidPrice":"73.4","bidSize":"312.2","bidIv":"0.5446","askPrice":"82.4","askSize":"312","askIv":"0.6368","lastPrice":"74","highPrice24h":"0","lowPrice24h":"0","markPrice":"77.35925129","indexPrice":"2281.68","markPriceIv":"0.5854","underlyingPrice":"2290.84728276","openInterest":"13.7","turnover24h":"0","volume24h":"0","totalVolume":"28","totalTurnover":"61988","delta":"-0.57931813","gamma":"0.00267646","vega":"0.97604714","theta":"-6.59191768","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1322913Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.4154972","indexPrice":"2281.68","markPriceIv":"1.3509","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49118926","gamma":"0.00013693","vega":"8.60057323","theta":"-2.14882559","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1322952Z {"topic":"tickers.ETH-28JUN24-1700-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-1700-P","bidPrice":"113.5","bidSize":"0.3","bidIv":"0.6617","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"112.4","highPrice24h":"113.4","lowPrice24h":"102","markPrice":"112.76277608","indexPrice":"2281.68","markPriceIv":"0.66","underlyingPrice":"2455.93012871","openInterest":"6.7","turnover24h":"16292.20707363","volume24h":"6.6","totalVolume":"12","totalTurnover":"26556","delta":"-0.15227012","gamma":"0.00020726","vega":"4.05450772","theta":"-0.74608051","predictedDeliveryPrice":"0","change24h":"0.10196079"}}
2024-01-01T00:00:02.1322957Z {"topic":"tickers.ETH-5JAN24-3200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-3200-P","bidPrice":"905","bidSize":"120.1","bidIv":"0","askPrice":"914.8","askSize":"7.7","askIv":"1.6346","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"909.44075639","indexPrice":"2281.68","markPriceIv":"1.1127","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99649403","gamma":"0.0000379","vega":"0.02627418","theta":"-0.33731846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323736Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10677.51813297","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7599023","gamma":"0.00003018","vega":"51.85269108","theta":"-30.03847456","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323756Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"241.2","bidIv":"0.4692","askPrice":"33.6","askSize":"80.4","askIv":"0.5357","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.66378358","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44442741","gamma":"0.00412994","vega":"0.72218843","theta":"-8.09823512","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323763Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.8","bidSize":"179.8","bidIv":"0.8806","askPrice":"2.9","askSize":"179.8","askIv":"1.0395","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.54166556","indexPrice":"2281.68","markPriceIv":"0.9537","underlyingPrice":"2322.55836085","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.00743023","gamma":"0.0000352","vega":"0.12568616","theta":"-0.23655822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323769Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20780.27329786","indexPrice":"42277.59","markPriceIv":"0.6731","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91322515","gamma":"0.00001408","vega":"26.35376525","theta":"-16.62982984","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323775Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6476","askPrice":"855","askSize":"3.78","askIv":"0.6598","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.58113569","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26362778","gamma":"0.00006672","vega":"24.59399496","theta":"-70.57384669","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:02.1323964Z {"topic":"tickers.BTC-2JAN24-43750-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-43750-P","bidPrice":"1370","bidSize":"16","bidIv":"0","askPrice":"1600","askSize":"1","askIv":"0.6379","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1524.47175264","indexPrice":"42277.59","markPriceIv":"0.5245","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84721286","gamma":"0.00017591","vega":"6.03869884","theta":"-118.76852214","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1323998Z {"topic":"tickers.ETH-28JUN24-1000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20","highPrice24h":"0","lowPrice24h":"0","markPrice":"40.82884637","indexPrice":"2281.68","markPriceIv":"0.9484","underlyingPrice":"2455.93012871","openInterest":"150.7","turnover24h":"0","volume24h":"0","totalVolume":"151","totalTurnover":"241627","delta":"-0.04607017","gamma":"0.00005917","vega":"1.66303506","theta":"-0.43971345","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324015Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41254.87633223","indexPrice":"42277.59","markPriceIv":"0.7902","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9316786","gamma":"0.00000768","vega":"28.64967783","theta":"-12.81329138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324090Z {"topic":"tickers.ETH-29MAR24-1550-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-1550-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-1550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.28452261","indexPrice":"2281.68","markPriceIv":"0.6828","underlyingPrice":"2383.53896503","openInterest":"270.9","turnover24h":"0","volume24h":"0","totalVolume":"285","totalTurnover":"608690","delta":"-0.07363851","gamma":"0.00017437","vega":"1.63677527","theta":"-0.63252128","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324099Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"657.8","bidSize":"29.2","bidIv":"0.3808","askPrice":"1029.8","askSize":"29","askIv":"0.8197","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.28489326","indexPrice":"2281.68","markPriceIv":"0.5771","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54549158","gamma":"0.00031852","vega":"8.5466805","theta":"-0.91218654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324140Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12746.10945308","indexPrice":"42277.59","markPriceIv":"0.6019","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72270554","gamma":"0.00002561","vega":"72.83847208","theta":"-24.81233284","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324256Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4555","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.3584828","indexPrice":"42277.59","markPriceIv":"0.8015","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05809881","gamma":"0.00000362","vega":"46.57357908","theta":"-6.90418205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324347Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695260258-1704067202091","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.9","askIv":"1.0842","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22791539","indexPrice":"2281.68","markPriceIv":"0.8654","underlyingPrice":"2281.6551993","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01105709","gamma":"0.0001625","vega":"0.02005968","theta":"-0.8679792","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.1324434Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46422.36210682","indexPrice":"42277.59","markPriceIv":"0.8074","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82141495","gamma":"0.00001014","vega":"83.34815954","theta":"-18.76140515","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324442Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.687","askPrice":"906.1","askSize":"122.3","askIv":"0.9209","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"892.96769787","indexPrice":"2281.68","markPriceIv":"0.7965","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92249329","gamma":"0.0002978","vega":"0.88816039","theta":"-1.39618809","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324597Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.55","askPrice":"7755","askSize":"16","askIv":"0.8258","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7570.29144766","indexPrice":"42277.59","markPriceIv":"0.7146","underlyingPrice":"42723.57627337","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.88217684","gamma":"0.00003671","vega":"14.86657678","theta":"-46.86672741","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324612Z {"topic":"tickers.ETH-28JUN24-1300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"62.53227998","indexPrice":"2281.68","markPriceIv":"0.8","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.07853205","gamma":"0.00010644","vega":"2.52388376","theta":"-0.56293954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324644Z {"topic":"tickers.ETH-28JUN24-3000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"870","highPrice24h":"0","lowPrice24h":"0","markPrice":"807.06727268","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2455.93012871","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"464","delta":"-0.58486239","gamma":"0.00035007","vega":"6.71242275","theta":"-1.21067532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324683Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11754.33345318","indexPrice":"42277.59","markPriceIv":"0.6077","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44968358","gamma":"0.00001625","vega":"158.69061501","theta":"-17.8343971","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324724Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"209.9","askIv":"1.2881","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.5025983","indexPrice":"2281.68","markPriceIv":"1.0886","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00351051","gamma":"0.00002384","vega":"0.04280763","theta":"-0.20558275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1324833Z {"topic":"tickers.BTC-3JAN24-46000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-46000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4200","askSize":"0.51","askIv":"1.3179","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3664.22056259","indexPrice":"42277.59","markPriceIv":"0.6219","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94770728","gamma":"0.00005073","vega":"3.62174049","theta":"-48.26297872","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1325106Z {"topic":"tickers.BTC-26JAN24-38500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-38500-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-38500-P","bidPrice":"930","bidSize":"4.39","bidIv":"0.6068","askPrice":"985","askSize":"4.39","askIv":"0.6232","lastPrice":"1040","highPrice24h":"0","lowPrice24h":"0","markPrice":"969.89068069","indexPrice":"42277.59","markPriceIv":"0.6188","underlyingPrice":"43052.09673216","openInterest":"44.6","turnover24h":"0","volume24h":"0","totalVolume":"80","totalTurnover":"3373736","delta":"-0.22152799","gamma":"0.00004236","vega":"33.71663813","theta":"-41.17664194","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1327730Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76136.35109317","indexPrice":"42277.59","markPriceIv":"0.9706","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86083737","gamma":"0.00000716","vega":"70.76123444","theta":"-19.14735726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1327910Z {"topic":"tickers.BTC-26JAN24-45000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-45000-P","bidPrice":"3765","bidSize":"1.2","bidIv":"0.5796","askPrice":"4020","askSize":"16.37","askIv":"0.6371","lastPrice":"3715","highPrice24h":"4000","lowPrice24h":"3580","markPrice":"3906.82448599","indexPrice":"42277.59","markPriceIv":"0.6117","underlyingPrice":"43052.09673216","openInterest":"87.53","turnover24h":"4777.5866664","volume24h":"0.11","totalVolume":"140","totalTurnover":"6158226","delta":"-0.57692969","gamma":"0.00005644","vega":"44.40455924","theta":"-53.60559618","predictedDeliveryPrice":"0","change24h":"-0.07125"}}
2024-01-01T00:00:02.1328040Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31686.06821764","indexPrice":"42277.59","markPriceIv":"0.6955","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7821985","gamma":"0.00001326","vega":"93.97388849","theta":"-18.22158566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328124Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75971.80385595","indexPrice":"42277.59","markPriceIv":"0.8644","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81589914","gamma":"0.00000768","vega":"106.70739349","theta":"-17.05953932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328214Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0199","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13348.31843559","indexPrice":"42277.59","markPriceIv":"0.8008","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96764047","gamma":"0.00001202","vega":"5.45361697","theta":"-19.26521963","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328380Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5262","askPrice":"415","askSize":"14.88","askIv":"0.5428","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.4067384","indexPrice":"42277.59","markPriceIv":"0.5374","underlyingPrice":"42485.93657695","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26229518","gamma":"0.00013099","vega":"15.08270842","theta":"-93.51981636","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:02.1328409Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4419.44397651","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"43624.48556889","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.48990948","gamma":"0.00004043","vega":"66.50629799","theta":"-36.88729299","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328427Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5808","askPrice":"3410","askSize":"17.53","askIv":"0.646","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3298.30931887","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.57876715","gamma":"0.00006606","vega":"37.59312397","theta":"-63.17024793","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328622Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26816.63773863","indexPrice":"42277.59","markPriceIv":"0.6513","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76223847","gamma":"0.00001488","vega":"98.72906876","theta":"-17.92583959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1328956Z {"topic":"tickers.ETH-29MAR24-2800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"512.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.8301663","indexPrice":"2281.68","markPriceIv":"0.6927","underlyingPrice":"2383.53896503","openInterest":"320.2","turnover24h":"0","volume24h":"0","totalVolume":"321","totalTurnover":"730434","delta":"-0.61875013","gamma":"0.00046927","vega":"4.46907076","theta":"-1.75222203","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1329165Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.15088343","indexPrice":"2281.68","markPriceIv":"0.912","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98030266","gamma":"0.00010106","vega":"0.24787553","theta":"-0.61651853","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1330068Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"99","bidSize":"128.9","bidIv":"0.6426","askPrice":"102.9","askSize":"128.9","askIv":"0.6599","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.88749683","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2322.55836085","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34377441","gamma":"0.00092327","vega":"2.251566","theta":"-2.89416846","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:02.1330081Z {"topic":"tickers.BTC-2JAN24-45000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-45000-P","bidPrice":"2570","bidSize":"16","bidIv":"0","askPrice":"2775","askSize":"16","askIv":"0.8046","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2706.42797242","indexPrice":"42277.59","markPriceIv":"0.6267","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9447057","gamma":"0.00006968","vega":"2.85807378","theta":"-67.1667197","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1330180Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"85","askSize":"20","askIv":"0.6264","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.93052026","indexPrice":"2281.68","markPriceIv":"0.546","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72818246","gamma":"0.00332413","vega":"0.60645446","theta":"-7.09498124","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1330317Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"181.4","bidIv":"0.5147","askPrice":"12.3","askSize":"181.4","askIv":"0.5884","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.33173739","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18453499","gamma":"0.00265342","vega":"0.48719033","theta":"-5.73620339","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1331088Z {"topic":"tickers.ETH-23FEB24-2100-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-2100-P","bidPrice":"114.5","bidSize":"137.1","bidIv":"0.6448","askPrice":"119.5","askSize":"137.1","askIv":"0.6613","lastPrice":"117.9","highPrice24h":"121.9","lowPrice24h":"107.1","markPrice":"117.01315563","indexPrice":"2281.68","markPriceIv":"0.6532","underlyingPrice":"2353.41491814","openInterest":"317.8","turnover24h":"174125.6104576","volume24h":"73.3","totalVolume":"636","totalTurnover":"1515058","delta":"-0.28057498","gamma":"0.00057343","vega":"3.03128717","theta":"-1.85627686","predictedDeliveryPrice":"0","change24h":"0.07769653"}}
2024-01-01T00:00:02.1331192Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09231654","indexPrice":"2281.68","markPriceIv":"1.4133","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474265","gamma":"0.00000833","vega":"0.16176318","theta":"-0.12940355","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1331274Z {"topic":"tickers.ETH-28JUN24-3400-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1158.30192059","indexPrice":"2281.68","markPriceIv":"0.7038","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.66002341","gamma":"0.00030241","vega":"6.30815568","theta":"-1.23774303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1334988Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3125","askPrice":"764","askSize":"35","askIv":"1.5907","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.09426203","indexPrice":"2281.68","markPriceIv":"1.394","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19066569","gamma":"0.00009049","vega":"5.86359738","theta":"-1.51175048","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335223Z {"topic":"tickers.BTC-2JAN24-41250-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-41250-P","bidPrice":"105","bidSize":"15.88","bidIv":"0.4517","askPrice":"125","askSize":"15.7","askIv":"0.4819","lastPrice":"80","highPrice24h":"120","lowPrice24h":"80","markPrice":"126.81884955","indexPrice":"42277.59","markPriceIv":"0.4847","underlyingPrice":"42330.6944386","openInterest":"2.07","turnover24h":"155027.47628403","volume24h":"3.64","totalVolume":"4","totalTurnover":"155028","delta":"-0.18471372","gamma":"0.00021508","vega":"6.82264986","theta":"-123.99723348","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.1335250Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695260258-1704067202091","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.8","bidSize":"42","bidIv":"0.4516","askPrice":"36","askSize":"42","askIv":"0.4927","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.45240857","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58849395","gamma":"0.00582976","vega":"0.53711996","theta":"-9.73817531","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:02.1335341Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6408","askPrice":"242.4","askSize":"243.1","askIv":"0.6836","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.08222601","indexPrice":"2281.68","markPriceIv":"0.6618","underlyingPrice":"2322.55836085","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58659648","gamma":"0.00096185","vega":"2.38348922","theta":"-3.11314932","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335348Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4715","askSize":"16","askIv":"0.7616","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4633.38173461","indexPrice":"42277.59","markPriceIv":"0.6604","underlyingPrice":"42485.93657695","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.91436373","gamma":"0.00005119","vega":"7.24342256","theta":"-55.19470891","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335664Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"53","bidSize":"41.6","bidIv":"0.2786","askPrice":"385.4","askSize":"41.4","askIv":"0.8705","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.76945495","indexPrice":"2281.68","markPriceIv":"0.586","underlyingPrice":"2455.93012871","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.2786599","gamma":"0.00033292","vega":"5.78199947","theta":"-0.94457699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335919Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695260258-1704067202091","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"158.6","askIv":"0.7662","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70629818","indexPrice":"2281.68","markPriceIv":"0.6843","underlyingPrice":"2283.95324516","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02007555","gamma":"0.00051427","vega":"0.06705357","theta":"-1.72044771","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:02.1335948Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4432","askPrice":"5885","askSize":"1.5","askIv":"0.7834","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3883.89310005","indexPrice":"42277.59","markPriceIv":"0.6141","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21024364","gamma":"0.00001172","vega":"115.63933783","theta":"-13.13354641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335955Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.43955242","indexPrice":"2281.68","markPriceIv":"1.2435","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90890453","gamma":"0.00011238","vega":"1.92147454","theta":"-1.35240938","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1335961Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1803","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.04285824","indexPrice":"2281.68","markPriceIv":"0.6211","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91425947","gamma":"0.00137956","vega":"0.28631074","theta":"-3.81037212","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1336066Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7525","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08121136","indexPrice":"2281.68","markPriceIv":"0.6906","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02254589","gamma":"0.00042446","vega":"0.09794927","theta":"-1.44943959","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1336228Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"246.2","bidSize":"43.4","bidIv":"0.3232","askPrice":"600.8","askSize":"43.2","askIv":"0.8471","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.01761838","indexPrice":"2281.68","markPriceIv":"0.5868","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43539664","gamma":"0.00038974","vega":"6.77815505","theta":"-1.10883761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1336325Z {"topic":"tickers.ETH-23FEB24-3800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-3800-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1465.78832869","indexPrice":"2281.68","markPriceIv":"0.7717","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93013092","gamma":"0.00019313","vega":"1.20614077","theta":"-0.87260524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1336345Z {"topic":"tickers.ETH-5JAN24-1800-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"7.7","askIv":"1.0076","lastPrice":"0.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.79033349","indexPrice":"2281.68","markPriceIv":"0.9641","underlyingPrice":"2290.84728276","openInterest":"25.2","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"55966","delta":"-0.00943484","gamma":"0.00010527","vega":"0.06322906","theta":"-0.70335167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1336464Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.3","bidSize":"174.6","bidIv":"0.7189","askPrice":"13.9","askSize":"174.6","askIv":"0.7546","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.08052165","indexPrice":"2281.68","markPriceIv":"0.744","underlyingPrice":"2322.55836085","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06147018","gamma":"0.00026667","vega":"0.74287602","theta":"-1.09079886","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:02.1336567Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7152","askPrice":"20.2","askSize":"124.5","askIv":"0.7469","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.51174988","indexPrice":"2281.68","markPriceIv":"0.739","underlyingPrice":"2305.08446921","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12386625","gamma":"0.00068142","vega":"0.83088035","theta":"-2.70883148","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:02.1336890Z {"topic":"tickers.BTC-26JAN24-33000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-33000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-33000-P","bidPrice":"205","bidSize":"17.62","bidIv":"0.6803","askPrice":"260","askSize":"17.62","askIv":"0.7198","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"211.86472869","indexPrice":"42277.59","markPriceIv":"0.6856","underlyingPrice":"43052.09673216","openInterest":"22.22","turnover24h":"0","volume24h":"0","totalVolume":"128","totalTurnover":"5346259","delta":"-0.05908072","gamma":"0.00001514","vega":"13.34854404","theta":"-18.06176841","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1337031Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1350","bidSize":"2","bidIv":"0","askPrice":"5765","askSize":"2","askIv":"0.657","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5346.25362509","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54775646","gamma":"0.00004","vega":"66.05034057","theta":"-36.77216942","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1337211Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4788","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.46044534","indexPrice":"42277.59","markPriceIv":"0.5812","underlyingPrice":"45539.80013511","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09482512","gamma":"0.0000091","vega":"53.88055236","theta":"-8.73020941","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1337350Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8223.44717001","indexPrice":"42277.59","markPriceIv":"0.6056","underlyingPrice":"43624.48556889","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68207912","gamma":"0.00003532","vega":"59.47200456","theta":"-33.75973458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1338527Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"0.03","bidIv":"0","askPrice":"1515","askSize":"1","askIv":"0.6132","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1410.4783372","indexPrice":"42277.59","markPriceIv":"0.5232","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7264003","gamma":"0.00018776","vega":"11.27818206","theta":"-126.43365806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1338576Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.661","askPrice":"50","askSize":"8","askIv":"0.7233","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.21320891","indexPrice":"42277.59","markPriceIv":"0.6757","underlyingPrice":"42485.93657695","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.02781241","gamma":"0.00002043","vega":"2.9575178","theta":"-23.05720883","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:02.1338585Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3290","askSize":"16","askIv":"1.6421","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3223.98061302","indexPrice":"42277.59","markPriceIv":"1.0465","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98940562","gamma":"0.00000699","vega":"0.35811823","theta":"-18.73778288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1338760Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4496","askPrice":"60","askSize":"0.55","askIv":"0.4645","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"68.76210369","indexPrice":"42277.59","markPriceIv":"0.4921","underlyingPrice":"42276.62638373","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19572293","gamma":"0.0001465","vega":"3.53065886","theta":"-86.87096656","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:02.1338961Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82.1","bidSize":"153.9","bidIv":"0.6712","askPrice":"85.9","askSize":"345.2","askIv":"0.6955","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.5064982","indexPrice":"2281.68","markPriceIv":"0.6807","underlyingPrice":"2305.08446921","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.39659057","gamma":"0.00139426","vega":"1.56577949","theta":"-4.70149677","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:02.1338971Z {"topic":"tickers.ETH-27SEP24-600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-600-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"474.51542598","indexPrice":"2281.68","markPriceIv":"3.7195","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02032912","gamma":"0.00000613","vega":"1.05851229","theta":"-0.72819192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1338976Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.56385815","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"44195.4846998","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.03978257","gamma":"0.00000581","vega":"18.65180988","theta":"-7.17820029","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1338985Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"5.2","bidSize":"178.2","bidIv":"0.7736","askPrice":"7.5","askSize":"178.2","askIv":"0.8279","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.37533178","indexPrice":"2281.68","markPriceIv":"0.803","underlyingPrice":"2322.55836085","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.03089731","gamma":"0.0001419","vega":"0.42665729","theta":"-0.67617471","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1339028Z {"topic":"tickers.BTC-28JUN24-37000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4860","askSize":"1.5","askIv":"0.7433","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1764.33810265","indexPrice":"42277.59","markPriceIv":"0.4273","underlyingPrice":"45539.80013511","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"14672","delta":"-0.19952832","gamma":"0.0000205","vega":"89.24205563","theta":"-10.62989791","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1339136Z {"topic":"tickers.ETH-5JAN24-2700-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2700-P","bidPrice":"406.4","bidSize":"120.3","bidIv":"0","askPrice":"419.1","askSize":"120.3","askIv":"1.0585","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"411.75961147","indexPrice":"2281.68","markPriceIv":"0.8065","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96609827","gamma":"0.00037396","vega":"0.18788597","theta":"-1.74823532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1339142Z {"topic":"tickers.BTC-3JAN24-42000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-42000-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-42000-P","bidPrice":"480","bidSize":"2.3","bidIv":"0.4852","askPrice":"510","askSize":"2.03","askIv":"0.5081","lastPrice":"500","highPrice24h":"500","lowPrice24h":"355","markPrice":"502.63541462","indexPrice":"42277.59","markPriceIv":"0.5026","underlyingPrice":"42381.30542527","openInterest":"1.01","turnover24h":"42759.12386756","volume24h":"1.01","totalVolume":"2","totalTurnover":"42760","delta":"-0.40322067","gamma":"0.00022735","vega":"13.11861131","theta":"-141.27301469","predictedDeliveryPrice":"0","change24h":"0.40845071"}}
2024-01-01T00:00:02.1339272Z {"topic":"tickers.BTC-3JAN24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-40000-P","bidPrice":"60","bidSize":"2.58","bidIv":"0.5118","askPrice":"100","askSize":"1","askIv":"0.5846","lastPrice":"85","highPrice24h":"85","lowPrice24h":"50","markPrice":"81.82401758","indexPrice":"42277.59","markPriceIv":"0.5537","underlyingPrice":"42381.30542527","openInterest":"9.19","turnover24h":"389470.3688075","volume24h":"9.19","totalVolume":"10","totalTurnover":"389471","delta":"-0.09199006","gamma":"0.00008799","vega":"5.59269228","theta":"-66.3463805","predictedDeliveryPrice":"0","change24h":"0.7"}}
2024-01-01T00:00:02.1339397Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17206.89163737","indexPrice":"42277.59","markPriceIv":"0.6376","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7933716","gamma":"0.0000206","vega":"62.06104814","theta":"-22.39518114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1339565Z {"topic":"tickers.ETH-5JAN24-2200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2200-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2200-P","bidPrice":"23.2","bidSize":"170.6","bidIv":"0.5901","askPrice":"25.1","askSize":"80.7","askIv":"0.6136","lastPrice":"20","highPrice24h":"25.8","lowPrice24h":"20","markPrice":"24.29980653","indexPrice":"2281.68","markPriceIv":"0.6038","underlyingPrice":"2290.84728276","openInterest":"52.8","turnover24h":"8317.77593104","volume24h":"3.6","totalVolume":"72","totalTurnover":"167482","delta":"-0.25850455","gamma":"0.00214583","vega":"0.80723349","theta":"-5.62387152","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:02.1339849Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.5118","askPrice":"1345","askSize":"23.46","askIv":"0.5751","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1280.50412485","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.57004324","gamma":"0.00015746","vega":"18.18151164","theta":"-113.05339422","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:02.1340048Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.73752722","indexPrice":"42277.59","markPriceIv":"0.5393","underlyingPrice":"44195.4846998","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24141911","gamma":"0.0000266","vega":"67.80265401","theta":"-20.69741994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1340885Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1085","bidSize":"3.47","bidIv":"0.6047","askPrice":"1170","askSize":"5.27","askIv":"0.6308","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.42417139","indexPrice":"42277.59","markPriceIv":"0.6197","underlyingPrice":"42886.16185726","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.28396804","gamma":"0.00005691","vega":"32.57460013","theta":"-55.05217","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:02.1340905Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695260258-1704067202091","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7158","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.67240021","indexPrice":"2281.68","markPriceIv":"0.555","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87440882","gamma":"0.00269587","vega":"0.28511096","theta":"-5.93354372","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1341120Z {"topic":"tickers.ETH-5JAN24-2425-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2425-P","bidPrice":"142.6","bidSize":"186.4","bidIv":"0.4762","askPrice":"159","askSize":"184.5","askIv":"0.7143","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"152.2353924","indexPrice":"2281.68","markPriceIv":"0.6248","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78873628","gamma":"0.00185477","vega":"0.72191212","theta":"-5.20368865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1343732Z {"topic":"tickers.BTC-3JAN24-45000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-45000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"3205","askSize":"0.52","askIv":"1.1186","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2711.15173682","indexPrice":"42277.59","markPriceIv":"0.5782","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89866348","gamma":"0.00009046","vega":"6.00471994","theta":"-74.38898702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1343764Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.68312199","indexPrice":"42277.59","markPriceIv":"0.5579","underlyingPrice":"44195.4846998","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16181566","gamma":"0.00002021","vega":"53.2883144","theta":"-16.82706757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1344230Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6361.76419382","indexPrice":"42277.59","markPriceIv":"0.5974","underlyingPrice":"43624.48556889","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.60197889","gamma":"0.00003874","vega":"64.34199694","theta":"-36.03334794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1344380Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7378","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.5221124","indexPrice":"42277.59","markPriceIv":"0.6734","underlyingPrice":"43624.48556889","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.05666044","gamma":"0.00001015","vega":"18.99114947","theta":"-11.98852665","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1345005Z {"topic":"tickers.BTC-3JAN24-42750-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-42750-P","bidPrice":"740","bidSize":"1.81","bidIv":"0.3944","askPrice":"1115","askSize":"1","askIv":"0.6768","lastPrice":"740","highPrice24h":"760","lowPrice24h":"670","markPrice":"887.94817043","indexPrice":"42277.59","markPriceIv":"0.5068","underlyingPrice":"42381.30542527","openInterest":"18.48","turnover24h":"954177.08940418","volume24h":"22.29","totalVolume":"23","totalTurnover":"954178","delta":"-0.57673136","gamma":"0.00022803","vega":"13.26754254","theta":"-144.06528374","predictedDeliveryPrice":"0","change24h":"0.10447762"}}
2024-01-01T00:00:02.1345314Z {"topic":"tickers.ETH-29MAR24-1700-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-1700-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-1700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"38","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.51487235","indexPrice":"2281.68","markPriceIv":"0.6311","underlyingPrice":"2383.53896503","openInterest":"253.6","turnover24h":"0","volume24h":"0","totalVolume":"287","totalTurnover":"636031","delta":"-0.10678254","gamma":"0.00024874","vega":"2.15824682","theta":"-0.77095169","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1345448Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.85379397","indexPrice":"2281.68","markPriceIv":"1.6785","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45312924","gamma":"0.00010946","vega":"8.54323003","theta":"-2.65223794","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1345576Z {"topic":"tickers.ETH-1JAN24-2350-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-P-5695260258-1704067202091","data":{"symbol":"ETH-1JAN24-2350-P","bidPrice":"62.8","bidSize":"8.2","bidIv":"0","askPrice":"75.1","askSize":"7.3","askIv":"1.0375","lastPrice":"66","highPrice24h":"67.7","lowPrice24h":"42.1","markPrice":"69.50826028","indexPrice":"2281.68","markPriceIv":"0.6487","underlyingPrice":"2281.6551993","openInterest":"5.1","turnover24h":"23096.76176947","volume24h":"10.1","totalVolume":"14","totalTurnover":"30186","delta":"-0.93217765","gamma":"0.00097646","vega":"0.09035618","theta":"-2.93064181","predictedDeliveryPrice":"0","change24h":"0.56769597"}}
2024-01-01T00:00:02.1346834Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695260258-1704067202091","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6387","askPrice":"2105","askSize":"2.02","askIv":"0.652","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2083.50847005","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.49989549","gamma":"0.00008215","vega":"30.0343379","theta":"-85.47335817","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:02.1347696Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5825","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.18186712","indexPrice":"42277.59","markPriceIv":"0.6285","underlyingPrice":"45539.80013511","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07971889","gamma":"0.00000739","vega":"47.33077555","theta":"-8.29364106","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1347704Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695260258-1704067202091","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9282","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.5280739","indexPrice":"2281.68","markPriceIv":"0.7539","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98225538","gamma":"0.00031734","vega":"0.07994282","theta":"-1.2914386","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1347708Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.8","bidSize":"165.6","bidIv":"0.6807","askPrice":"27.8","askSize":"165.6","askIv":"0.7057","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.76776719","indexPrice":"2281.68","markPriceIv":"0.6975","underlyingPrice":"2322.55836085","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11797767","gamma":"0.00046311","vega":"1.20949529","theta":"-1.66497555","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348338Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6352","askPrice":"226.6","askSize":"269.2","askIv":"0.6991","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.61836025","indexPrice":"2281.68","markPriceIv":"0.6646","underlyingPrice":"2313.82774136","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.62128957","gamma":"0.00110365","vega":"1.9726038","theta":"-3.57508436","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348367Z {"topic":"tickers.ETH-28JUN24-4000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1715.90568138","indexPrice":"2281.68","markPriceIv":"0.7825","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7307204","gamma":"0.00024513","vega":"5.68496109","theta":"-1.24017611","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348425Z {"topic":"tickers.ETH-28JUN24-7000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4642.45180473","indexPrice":"2281.68","markPriceIv":"1.0431","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85699627","gamma":"0.00012575","vega":"3.88752338","theta":"-1.13052713","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348549Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.6336","askPrice":"90.3","askSize":"73.3","askIv":"0.6941","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.73455054","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2313.82774136","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33962479","gamma":"0.00106144","vega":"1.89945813","theta":"-3.44668704","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:02.1348580Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.6813","askPrice":"708.6","askSize":"123.6","askIv":"0.8767","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.52329937","indexPrice":"2281.68","markPriceIv":"0.7754","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92029829","gamma":"0.00036866","vega":"0.76883135","theta":"-1.62583067","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348696Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695260258-1704067202091","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6401","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.5268178","indexPrice":"2281.68","markPriceIv":"0.9251","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98473829","gamma":"0.00020087","vega":"0.02650458","theta":"-1.22584915","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348708Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6152","askPrice":"253.5","askSize":"225.2","askIv":"0.7951","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.79683018","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72527616","gamma":"0.0011773","vega":"1.35472666","theta":"-4.16807551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1348892Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260258-1704067202091","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"153.2","bidIv":"0.382","askPrice":"9.4","askSize":"96.2","askIv":"0.4531","lastPrice":"7.6","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.54595993","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"194","turnover24h":"713380.1323617","volume24h":"312.9","totalVolume":"366","totalTurnover":"834186","delta":"-0.40514494","gamma":"0.00442233","vega":"0.26727785","theta":"-5.66208797","predictedDeliveryPrice":"0","change24h":"-0.51898735"}}
2024-01-01T00:00:02.1348912Z {"topic":"tickers.ETH-1JAN24-2550-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-P-5695260258-1704067202091","data":{"symbol":"ETH-1JAN24-2550-P","bidPrice":"263","bidSize":"120.1","bidIv":"0","askPrice":"274.9","askSize":"8.1","askIv":"2.5848","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"268.26735197","indexPrice":"2281.68","markPriceIv":"1.3305","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99696198","gamma":"0.00003362","vega":"0.00638083","theta":"-0.4244844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1349062Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695260258-1704067202091","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.6249","askPrice":"390.4","askSize":"170.7","askIv":"0.7804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"376.93733096","indexPrice":"2281.68","markPriceIv":"0.6961","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78551354","gamma":"0.00080825","vega":"1.51324032","theta":"-2.87281268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1349858Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5003","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1377.67242787","indexPrice":"42277.59","markPriceIv":"0.4776","underlyingPrice":"45539.80013511","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14906618","gamma":"0.00001524","vega":"74.11894158","theta":"-9.86877023","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1350306Z {"topic":"tickers.ETH-29MAR24-3500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1144.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1231.61517452","indexPrice":"2281.68","markPriceIv":"0.8488","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"726181","delta":"-0.76156938","gamma":"0.00031126","vega":"3.63215601","theta":"-1.74493391","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1350581Z {"topic":"tickers.BTC-19JAN24-34000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-34000-P","bidPrice":"105","bidSize":"8","bidIv":"0.6212","askPrice":"185","askSize":"3.45","askIv":"0.7014","lastPrice":"155","highPrice24h":"155","lowPrice24h":"135","markPrice":"170.77161809","indexPrice":"42277.59","markPriceIv":"0.6888","underlyingPrice":"42886.16185726","openInterest":"11.77","turnover24h":"504772.31680285","volume24h":"11.67","totalVolume":"12","totalTurnover":"509021","delta":"-0.05690498","gamma":"0.00001726","vega":"10.98307588","theta":"-20.63191812","predictedDeliveryPrice":"0","change24h":"-0.36734694"}}
2024-01-01T00:00:02.1350670Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15121.92798526","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85026482","gamma":"0.00002175","vega":"38.835742","theta":"-23.37909708","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1350787Z {"topic":"tickers.BTC-2JAN24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-40000-P","bidPrice":"35","bidSize":"4.96","bidIv":"0.5897","askPrice":"40","askSize":"19.11","askIv":"0.6069","lastPrice":"30","highPrice24h":"65","lowPrice24h":"30","markPrice":"33.98208587","indexPrice":"42277.59","markPriceIv":"0.5862","underlyingPrice":"42330.6944386","openInterest":"3","turnover24h":"59762.63010984","volume24h":"1.41","totalVolume":"6","totalTurnover":"244538","delta":"-0.0530056","gamma":"0.00007205","vega":"2.7640393","theta":"-60.75388813","predictedDeliveryPrice":"0","change24h":"-0.72727273"}}
2024-01-01T00:00:02.1350882Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6500","askSize":"2","askIv":"0.7171","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2698.42037798","indexPrice":"42277.59","markPriceIv":"0.3832","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29965257","gamma":"0.00002842","vega":"110.93155083","theta":"-11.8507176","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1350894Z {"topic":"tickers.ETH-29MAR24-1300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-1300-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"8","askIv":"1.7334","lastPrice":"10.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.46396099","indexPrice":"2281.68","markPriceIv":"0.7924","underlyingPrice":"2383.53896503","openInterest":"559.9","turnover24h":"0","volume24h":"0","totalVolume":"1420","totalTurnover":"2347930","delta":"-0.04004677","gamma":"0.00009284","vega":"1.01140609","theta":"-0.45361494","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351243Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9620","askSize":"16","askIv":"1.0989","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9537.04748782","indexPrice":"42277.59","markPriceIv":"0.8397","underlyingPrice":"42485.93657695","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.98474912","gamma":"0.00000989","vega":"1.77817067","theta":"-17.22832801","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351254Z {"topic":"tickers.ETH-28JUN24-5500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3166.09361245","indexPrice":"2281.68","markPriceIv":"0.9346","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.816756","gamma":"0.00016492","vega":"4.56840272","theta":"-1.19036013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351260Z {"topic":"tickers.BTC-26JAN24-47500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-47500-P","bidPrice":"5400","bidSize":"12","bidIv":"0.5454","askPrice":"5915","askSize":"12","askIv":"0.6766","lastPrice":"5485","highPrice24h":"5485","lowPrice24h":"4950","markPrice":"5708.83616673","indexPrice":"42277.59","markPriceIv":"0.6254","underlyingPrice":"43052.09673216","openInterest":"1.26","turnover24h":"1739.03086253","volume24h":"0.04","totalVolume":"2","totalTurnover":"85089","delta":"-0.6965156","gamma":"0.00004928","vega":"39.64094699","theta":"-48.92660701","predictedDeliveryPrice":"0","change24h":"0.10808081"}}
2024-01-01T00:00:02.1351265Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.13685062","indexPrice":"2281.68","markPriceIv":"0.8275","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95852792","gamma":"0.00026402","vega":"0.36046165","theta":"-1.31584956","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351270Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12581.03387048","indexPrice":"42277.59","markPriceIv":"0.4902","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64712461","gamma":"0.00002375","vega":"118.58817343","theta":"-16.20468722","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351277Z {"topic":"tickers.BTC-2JAN24-42000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-2JAN24-42000-P-5695260258-1704067202091","data":{"symbol":"BTC-2JAN24-42000-P","bidPrice":"290","bidSize":"8.38","bidIv":"0.4283","askPrice":"335","askSize":"12.48","askIv":"0.4745","lastPrice":"210","highPrice24h":"405","lowPrice24h":"210","markPrice":"313.00245392","indexPrice":"42277.59","markPriceIv":"0.4521","underlyingPrice":"42330.6944386","openInterest":"2.15","turnover24h":"6836.94595275","volume24h":"0.16","totalVolume":"3","totalTurnover":"112114","delta":"-0.38180748","gamma":"0.00032972","vega":"9.75540303","theta":"-165.36340589","predictedDeliveryPrice":"0","change24h":"-0.48148149"}}
2024-01-01T00:00:02.1351387Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11046.46373828","indexPrice":"42277.59","markPriceIv":"0.5877","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68581057","gamma":"0.00002778","vega":"77.14537221","theta":"-25.66268553","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1351506Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"625","bidSize":"10.33","bidIv":"0.6214","askPrice":"690","askSize":"19.48","askIv":"0.6449","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"652.99320568","indexPrice":"42277.59","markPriceIv":"0.6317","underlyingPrice":"43052.09673216","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16020872","gamma":"0.000034","vega":"27.6202157","theta":"-34.43233245","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:02.1351531Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1077.02890726","indexPrice":"42277.59","markPriceIv":"0.6139","underlyingPrice":"43624.48556889","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17462379","gamma":"0.00002515","vega":"42.92790212","theta":"-24.70545319","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:02.1351632Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.6047932","indexPrice":"42277.59","markPriceIv":"0.9202","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03383965","gamma":"0.00000204","vega":"30.13656904","theta":"-5.12910999","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1352414Z {"topic":"tickers.ETH-28JUN24-1850-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-1850-P","bidPrice":"146.6","bidSize":"0.3","bidIv":"0.6305","askPrice":"285.4","askSize":"50","askIv":"0.909","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.29123222","indexPrice":"2281.68","markPriceIv":"0.6237","underlyingPrice":"2455.93012871","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"9303","delta":"-0.19299486","gamma":"0.00025516","vega":"4.71695551","theta":"-0.82021721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1352431Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.534","askPrice":"324.2","askSize":"45.3","askIv":"0.7485","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.27020456","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2353.41491814","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51480114","gamma":"0.00068052","vega":"3.58643009","theta":"-2.18956279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353414Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2385","bidSize":"1.9","bidIv":"0.6066","askPrice":"2445","askSize":"2.1","askIv":"0.6223","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.21652321","indexPrice":"42277.59","markPriceIv":"0.6131","underlyingPrice":"42886.16185726","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48030061","gamma":"0.00006763","vega":"38.29758232","theta":"-64.02892182","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:02.1353429Z {"topic":"tickers.ETH-5JAN24-2600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-P-5695260258-1704067202091","data":{"symbol":"ETH-5JAN24-2600-P","bidPrice":"307.7","bidSize":"121.8","bidIv":"0","askPrice":"321.8","askSize":"121.8","askIv":"0.9326","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"313.98972692","indexPrice":"2281.68","markPriceIv":"0.7379","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93753957","gamma":"0.00066746","vega":"0.30682703","theta":"-2.61214836","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353474Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"218.2","bidSize":"33.3","bidIv":"0.3778","askPrice":"570.2","askSize":"33.1","askIv":"0.8272","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.5786926","indexPrice":"2281.68","markPriceIv":"0.7334","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.3259013","gamma":"0.00022785","vega":"7.76988405","theta":"-1.05392954","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353563Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1730","bidSize":"6.58","bidIv":"0.596","askPrice":"1805","askSize":"1.8","askIv":"0.6139","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1776.15035701","indexPrice":"42277.59","markPriceIv":"0.6071","underlyingPrice":"43052.09673216","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.34999338","gamma":"0.0000538","vega":"42.01077209","theta":"-50.33559875","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:02.1353572Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695260258-1704067202091","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6121","askPrice":"234","askSize":"243.9","askIv":"0.7866","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.38604446","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69874598","gamma":"0.00123738","vega":"1.41501285","theta":"-4.32652162","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353670Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695260258-1704067202091","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5471","askPrice":"4925","askSize":"21.43","askIv":"0.6888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4709.35883465","indexPrice":"42277.59","markPriceIv":"0.6256","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69401453","gamma":"0.00005835","vega":"33.7139823","theta":"-57.51545208","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353678Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5221","askPrice":"570","askSize":"14.21","askIv":"0.5399","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"557.09895166","indexPrice":"42277.59","markPriceIv":"0.5319","underlyingPrice":"42485.93657695","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33245874","gamma":"0.00014755","vega":"16.8133981","theta":"-103.17516417","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:02.1353685Z {"topic":"tickers.ETH-23FEB24-2300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-2300-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-2300-P","bidPrice":"201.7","bidSize":"122.7","bidIv":"0.6425","askPrice":"207","askSize":"122.7","askIv":"0.6576","lastPrice":"195.5","highPrice24h":"195.5","lowPrice24h":"169.4","markPrice":"203.58721805","indexPrice":"2281.68","markPriceIv":"0.648","underlyingPrice":"2353.41491814","openInterest":"366.5","turnover24h":"295090.83528744","volume24h":"123.9","totalVolume":"393","totalTurnover":"945011","delta":"-0.41428601","gamma":"0.00066856","vega":"3.50574311","theta":"-2.12955499","predictedDeliveryPrice":"0","change24h":"0.1540732"}}
2024-01-01T00:00:02.1353691Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"3.83","askIv":"0.658","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3590.06471761","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.42980945","gamma":"0.00003986","vega":"65.49520799","theta":"-36.28374432","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1353816Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1390.95091693","indexPrice":"42277.59","markPriceIv":"0.5504","underlyingPrice":"44195.4846998","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18599075","gamma":"0.00002239","vega":"58.22455198","theta":"-18.13697276","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1357042Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"719.00567253","indexPrice":"42277.59","markPriceIv":"0.5883","underlyingPrice":"44195.4846998","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.10378094","gamma":"0.0000141","vega":"39.19890545","theta":"-13.05172037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1357216Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1080","askSize":"16","askIv":"0.8311","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"997.73974872","indexPrice":"42277.59","markPriceIv":"0.5516","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91171517","gamma":"0.00007572","vega":"2.04536521","theta":"-56.40821583","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1357242Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42197.62713788","indexPrice":"42277.59","markPriceIv":"0.7547","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72607274","gamma":"0.00001101","vega":"133.5352213","theta":"-18.63900564","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1357364Z {"topic":"tickers.BTC-26JAN24-50000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-P-5695260258-1704067202091","data":{"symbol":"BTC-26JAN24-50000-P","bidPrice":"7450","bidSize":"12","bidIv":"0.5417","askPrice":"7935","askSize":"12","askIv":"0.6946","lastPrice":"7365","highPrice24h":"7720","lowPrice24h":"7365","markPrice":"7763.42221712","indexPrice":"42277.59","markPriceIv":"0.6441","underlyingPrice":"43052.09673216","openInterest":"0.33","turnover24h":"431.37933215","volume24h":"0.01","totalVolume":"1","totalTurnover":"15020","delta":"-0.78726391","gamma":"0.00003976","vega":"32.93689389","theta":"-41.86577153","predictedDeliveryPrice":"0","change24h":"-0.04598446"}}
2024-01-01T00:00:02.1357532Z {"topic":"tickers.BTC-28JUN24-19000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-19000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"410","highPrice24h":"0","lowPrice24h":"0","markPrice":"557.98580602","indexPrice":"42277.59","markPriceIv":"0.8582","underlyingPrice":"45539.80013511","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"148992","delta":"-0.03971321","gamma":"0.00000313","vega":"27.34702387","theta":"-6.54293864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1357553Z {"topic":"tickers.BTC-23FEB24-28000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-P-5695260258-1704067202091","data":{"symbol":"BTC-23FEB24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"755","askSize":"0.02","askIv":"0.9816","lastPrice":"225","highPrice24h":"0","lowPrice24h":"0","markPrice":"190.29128039","indexPrice":"42277.59","markPriceIv":"0.7014","underlyingPrice":"43624.48556889","openInterest":"27.18","turnover24h":"0","volume24h":"0","totalVolume":"81","totalTurnover":"3598752","delta":"-0.03688998","gamma":"0.0000069","vega":"13.45281273","theta":"-8.84597165","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1358770Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.02297376","indexPrice":"2281.68","markPriceIv":"1.0854","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86874909","gamma":"0.00016733","vega":"2.49719011","theta":"-1.53407799","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1358780Z {"topic":"tickers.ETH-29MAR24-2300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-P-5695260258-1704067202091","data":{"symbol":"ETH-29MAR24-2300-P","bidPrice":"180","bidSize":"0.1","bidIv":"0.4781","askPrice":"309.8","askSize":"30","askIv":"0.7661","lastPrice":"230.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"226.96000614","indexPrice":"2281.68","markPriceIv":"0.5823","underlyingPrice":"2383.53896503","openInterest":"82.8","turnover24h":"0","volume24h":"0","totalVolume":"83","totalTurnover":"201365","delta":"-0.39443699","gamma":"0.00056377","vega":"4.51313325","theta":"-1.48738359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1359819Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260258-1704067202091","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.6","bidSize":"181.8","bidIv":"0.4813","askPrice":"8.2","askSize":"233.3","askIv":"0.524","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.54514089","indexPrice":"2281.68","markPriceIv":"0.5074","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19230277","gamma":"0.00390344","vega":"0.37738717","theta":"-7.1798009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1365789Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.9","bidSize":"121.3","bidIv":"0.6426","askPrice":"149","askSize":"121.3","askIv":"0.6595","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.80409952","indexPrice":"2281.68","markPriceIv":"0.6509","underlyingPrice":"2322.55836085","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44311043","gamma":"0.00099152","vega":"2.41636609","theta":"-3.10388217","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:02.1366491Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695260258-1704067202091","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6268","askPrice":"443.6","askSize":"160.8","askIv":"0.7641","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"431.00289002","indexPrice":"2281.68","markPriceIv":"0.6996","underlyingPrice":"2322.55836085","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.7656223","gamma":"0.00071682","vega":"1.87770012","theta":"-2.59254229","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1366508Z {"topic":"tickers.ETH-28JUN24-1500-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-P-5695260258-1704067202091","data":{"symbol":"ETH-28JUN24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.38225593","indexPrice":"2281.68","markPriceIv":"0.7224","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.10989364","gamma":"0.00015109","vega":"3.23507715","theta":"-0.65157369","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1366514Z {"topic":"tickers.ETH-23FEB24-3200-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-23FEB24-3200-P-5695260258-1704067202091","data":{"symbol":"ETH-23FEB24-3200-P","bidPrice":"104","bidSize":"5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"967.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"894.68350895","indexPrice":"2281.68","markPriceIv":"0.7121","underlyingPrice":"2353.41491814","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"684836","delta":"-0.83960121","gamma":"0.00038045","vega":"2.19240669","theta":"-1.46358145","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1366520Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067202091,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695260258-1704067202091","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"306","bidSize":"32.7","bidIv":"0.2928","askPrice":"751","askSize":"32.5","askIv":"0.8184","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.80076643","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47556627","gamma":"0.00046741","vega":"8.58653151","theta":"-0.62743566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1367861Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695260258-1704067202091","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.37326829","indexPrice":"42277.59","markPriceIv":"0.7403","underlyingPrice":"44195.4846998","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.02410495","gamma":"0.00000353","vega":"12.32336748","theta":"-5.16337933","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1367886Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695260258-1704067202091","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"225","bidSize":"2.58","bidIv":"0.4777","askPrice":"290","askSize":"1","askIv":"0.5386","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.33588161","indexPrice":"42277.59","markPriceIv":"0.5123","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24788957","gamma":"0.00018227","vega":"10.71955119","theta":"-117.65692248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1367980Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695260258-1704067202091","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4693","askPrice":"2485","askSize":"20.08","askIv":"0.6472","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2379.17476617","indexPrice":"42277.59","markPriceIv":"0.5746","underlyingPrice":"42485.93657695","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76100945","gamma":"0.00011663","vega":"14.35711372","theta":"-95.17238301","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:02.1368106Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695260258-1704067202091","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28299.62360324","indexPrice":"42277.59","markPriceIv":"0.6932","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64954328","gamma":"0.00001334","vega":"148.59002183","theta":"-19.05053474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1368320Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6050","askSize":"1.2","askIv":"0.7222","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2397.91762878","indexPrice":"42277.59","markPriceIv":"0.3909","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27074225","gamma":"0.00002654","vega":"105.69295845","theta":"-11.51635865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1368356Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2402","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.04628172","indexPrice":"42277.59","markPriceIv":"0.6044","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.08691754","gamma":"0.00000821","vega":"50.50932822","theta":"-8.51130353","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1368562Z {"topic":"tickers.BTC-28JUN24-10000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-P-5695260258-1704067202091","data":{"symbol":"BTC-28JUN24-10000-P","bidPrice":"65","bidSize":"7.5","bidIv":"0.9759","askPrice":"125","askSize":"0.02","askIv":"1.0749","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"306.4880073","indexPrice":"42277.59","markPriceIv":"1.2591","underlyingPrice":"45539.80013511","openInterest":"57.12","turnover24h":"0","volume24h":"0","totalVolume":"658","totalTurnover":"29404239","delta":"-0.01542281","gamma":"0.00000097","vega":"12.38072186","theta":"-4.34609631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1368724Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1805","askSize":"16","askIv":"1.106","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1732.20322748","indexPrice":"42277.59","markPriceIv":"0.7266","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96441193","gamma":"0.00002813","vega":"1.00086494","theta":"-36.35831734","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1368914Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067202091,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695260258-1704067202091","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"310","bidSize":"1.47","bidIv":"0.3449","askPrice":"345","askSize":"1.97","askIv":"0.4209","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"331.41290734","indexPrice":"42277.59","markPriceIv":"0.3978","underlyingPrice":"42276.62638373","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.6642705","gamma":"0.00023913","vega":"4.65879764","theta":"-92.6619633","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:02.1523922Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2165","bidSize":"6.23","bidIv":"0.5953","askPrice":"2220","askSize":"2.46","askIv":"0.6078","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2210.77167464","indexPrice":"42277.59","markPriceIv":"0.6058","underlyingPrice":"43052.09673216","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40717001","gamma":"0.00005649","vega":"44.01788899","theta":"-52.62382426","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:02.1526419Z {"topic":"tickers.BTC-26JAN24-37500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-37500-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-37500-P","bidPrice":"725","bidSize":"3.51","bidIv":"0.6195","askPrice":"770","askSize":"4.89","askIv":"0.6346","lastPrice":"715","highPrice24h":"850","lowPrice24h":"685","markPrice":"746.7033678","indexPrice":"42277.59","markPriceIv":"0.6269","underlyingPrice":"43052.09673216","openInterest":"37.43","turnover24h":"139943.09503085","volume24h":"3.23","totalVolume":"123","totalTurnover":"4933180","delta":"-0.17914892","gamma":"0.0000368","vega":"29.67318004","theta":"-36.71259879","predictedDeliveryPrice":"0","change24h":"-0.15882353"}}
2024-01-01T00:00:02.1527093Z {"topic":"tickers.BTC-26JAN24-24000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-24000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-24000-P","bidPrice":"15","bidSize":"9.99","bidIv":"0.8874","askPrice":"55","askSize":"9.99","askIv":"1.0496","lastPrice":"25","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.33831151","indexPrice":"42277.59","markPriceIv":"0.8897","underlyingPrice":"43052.09673216","openInterest":"52.04","turnover24h":"0","volume24h":"0","totalVolume":"97","totalTurnover":"3860268","delta":"-0.00452332","gamma":"0.00000131","vega":"1.49985661","theta":"-2.63371221","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1527147Z {"topic":"tickers.BTC-26JAN24-34000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-34000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-34000-P","bidPrice":"290","bidSize":"3.52","bidIv":"0.6741","askPrice":"325","askSize":"9.46","askIv":"0.6947","lastPrice":"355","highPrice24h":"0","lowPrice24h":"0","markPrice":"282.46310588","indexPrice":"42277.59","markPriceIv":"0.6697","underlyingPrice":"43052.09673216","openInterest":"32.26","turnover24h":"0","volume24h":"0","totalVolume":"108","totalTurnover":"4480156","delta":"-0.0768935","gamma":"0.000019","vega":"16.36310198","theta":"-21.62558664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1531351Z {"topic":"tickers.BTC-28JUN24-30000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1035","highPrice24h":"0","lowPrice24h":"0","markPrice":"1049.35515251","indexPrice":"42277.59","markPriceIv":"0.5588","underlyingPrice":"45539.80013511","openInterest":"0.37","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"22584","delta":"-0.10355238","gamma":"0.0000101","vega":"57.46249162","theta":"-8.9515209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1531379Z {"topic":"tickers.BTC-2JAN24-42250-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-42250-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-42250-P","bidPrice":"400","bidSize":"8.04","bidIv":"0.4306","askPrice":"440","askSize":"10.58","askIv":"0.47","lastPrice":"410","highPrice24h":"625","lowPrice24h":"290","markPrice":"419.84177371","indexPrice":"42277.59","markPriceIv":"0.4503","underlyingPrice":"42330.6944386","openInterest":"3.66","turnover24h":"229070.07789891","volume24h":"5.39","totalVolume":"6","totalTurnover":"235019","delta":"-0.46663568","gamma":"0.00034515","vega":"10.17096781","theta":"-171.71737084","predictedDeliveryPrice":"0","change24h":"-0.25454546"}}
2024-01-01T00:00:02.1534059Z {"topic":"tickers.ETH-5JAN24-2000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2000-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2000-P","bidPrice":"3.1","bidSize":"206.4","bidIv":"0.7318","askPrice":"4.5","askSize":"200","askIv":"0.7895","lastPrice":"2.9","highPrice24h":"4.1","lowPrice24h":"2.9","markPrice":"3.70773586","indexPrice":"2281.68","markPriceIv":"0.7584","underlyingPrice":"2290.84728276","openInterest":"105.2","turnover24h":"102656.02839014","volume24h":"44.7","totalVolume":"231","totalTurnover":"516020","delta":"-0.046043","gamma":"0.00051006","vega":"0.24099558","theta":"-2.10876859","predictedDeliveryPrice":"0","change24h":"-0.69473685"}}
2024-01-01T00:00:02.1534155Z {"topic":"tickers.ETH-29MAR24-1000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-1000-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-1000-P","bidPrice":"2","bidSize":"2","bidIv":"0.7626","askPrice":"25","askSize":"10","askIv":"1.1726","lastPrice":"3","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.42262416","indexPrice":"2281.68","markPriceIv":"0.9637","underlyingPrice":"2383.53896503","openInterest":"825","turnover24h":"0","volume24h":"0","totalVolume":"926","totalTurnover":"1538560","delta":"-0.01925787","gamma":"0.0000415","vega":"0.54979644","theta":"-0.29987983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1537165Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067202112","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5556","askPrice":"1.2","askSize":"124.5","askIv":"0.7556","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.61741867","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2281.6551993","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03391208","gamma":"0.00054703","vega":"0.05191702","theta":"-1.72707762","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:02.1537313Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067202112","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120.4","bidSize":"124.3","bidIv":"0.6415","askPrice":"124.5","askSize":"124.3","askIv":"0.6589","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.35738061","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39305145","gamma":"0.00096648","vega":"2.35297328","theta":"-3.01941466","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:02.1537500Z {"topic":"tickers.BTC-2JAN24-43000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-43000-P","bidPrice":"775","bidSize":"21.74","bidIv":"0.3312","askPrice":"995","askSize":"1","askIv":"0.5853","lastPrice":"665","highPrice24h":"665","lowPrice24h":"660","markPrice":"893.24888263","indexPrice":"42277.59","markPriceIv":"0.4737","underlyingPrice":"42330.6944386","openInterest":"7.44","turnover24h":"318179.00219744","volume24h":"7.44","totalVolume":"8","totalTurnover":"318180","delta":"-0.70323305","gamma":"0.00028553","vega":"8.85173185","theta":"-157.21643837","predictedDeliveryPrice":"0","change24h":"0.00757576"}}
2024-01-01T00:00:02.1537723Z {"topic":"tickers.ETH-12JAN24-2150-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-P-5777507454-1704067202112","data":{"symbol":"ETH-12JAN24-2150-P","bidPrice":"46.8","bidSize":"82.1","bidIv":"0.6835","askPrice":"48.8","askSize":"0.1","askIv":"0.6986","lastPrice":"50.1","highPrice24h":"50.1","lowPrice24h":"41.3","markPrice":"48.28552916","indexPrice":"2281.68","markPriceIv":"0.6948","underlyingPrice":"2305.08446921","openInterest":"22","turnover24h":"10935.84344285","volume24h":"4.7","totalVolume":"26","totalTurnover":"60451","delta":"-0.26429748","gamma":"0.00115917","vega":"1.32862204","theta":"-4.07222769","predictedDeliveryPrice":"0","change24h":"0.14645309"}}
2024-01-01T00:00:02.1537742Z {"topic":"tickers.BTC-2JAN24-41500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-41500-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-41500-P","bidPrice":"155","bidSize":"4.24","bidIv":"0.4498","askPrice":"180","askSize":"1","askIv":"0.4815","lastPrice":"100","highPrice24h":"255","lowPrice24h":"100","markPrice":"170.74976486","indexPrice":"42277.59","markPriceIv":"0.47","underlyingPrice":"42330.6944386","openInterest":"7.53","turnover24h":"66869.63542561","volume24h":"1.57","totalVolume":"9","totalTurnover":"361397","delta":"-0.23825323","gamma":"0.00025752","vega":"7.92180131","theta":"-139.61707108","predictedDeliveryPrice":"0","change24h":"-0.57446809"}}
2024-01-01T00:00:02.1537866Z {"topic":"tickers.BTC-19JAN24-52000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-52000-P","bidPrice":"9220","bidSize":"16","bidIv":"0.514","askPrice":"9625","askSize":"16","askIv":"0.7571","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9447.21535818","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88661245","gamma":"0.00002986","vega":"18.4694786","theta":"-33.73616155","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1537881Z {"topic":"tickers.ETH-29MAR24-2000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-2000-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-2000-P","bidPrice":"22.4","bidSize":"46.8","bidIv":"0.3179","askPrice":"178.8","askSize":"46.6","askIv":"0.7888","lastPrice":"125","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.47438548","indexPrice":"2281.68","markPriceIv":"0.57","underlyingPrice":"2383.53896503","openInterest":"292.8","turnover24h":"0","volume24h":"0","totalVolume":"384","totalTurnover":"824758","delta":"-0.22186345","gamma":"0.00044521","vega":"3.48870281","theta":"-1.12547421","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1538022Z {"topic":"tickers.BTC-2JAN24-39000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-39000-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-39000-P","bidPrice":"15","bidSize":"29.79","bidIv":"0.6843","askPrice":"25","askSize":"8","askIv":"0.7459","lastPrice":"20","highPrice24h":"20","lowPrice24h":"15","markPrice":"14.40137917","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"42330.6944386","openInterest":"17.2","turnover24h":"661358.74317955","volume24h":"15.52","totalVolume":"18","totalTurnover":"756693","delta":"-0.02197101","gamma":"0.00003014","vega":"1.34131245","theta":"-34.20243324","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.1538434Z {"topic":"tickers.BTC-26JAN24-39000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-39000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-39000-P","bidPrice":"1060","bidSize":"3.82","bidIv":"0.6038","askPrice":"1115","askSize":"3.99","askIv":"0.6193","lastPrice":"1035","highPrice24h":"1155","lowPrice24h":"1010","markPrice":"1101.2046369","indexPrice":"42277.59","markPriceIv":"0.6155","underlyingPrice":"43052.09673216","openInterest":"136.97","turnover24h":"139552.0710568","volume24h":"3.22","totalVolume":"294","totalTurnover":"12263271","delta":"-0.24487073","gamma":"0.00004503","vega":"35.64545902","theta":"-43.29881959","predictedDeliveryPrice":"0","change24h":"-0.10389611"}}
2024-01-01T00:00:02.1538449Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067202112","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"685","askSize":"1","askIv":"0.7903","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"532.94099877","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79587592","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:02.1538526Z {"topic":"tickers.BTC-28JUN24-21000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"624.96869689","indexPrice":"42277.59","markPriceIv":"0.7935","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04747674","gamma":"0.00000391","vega":"31.58699406","theta":"-6.98801745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1538661Z {"topic":"tickers.BTC-19JAN24-41000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-41000-P","bidPrice":"1455","bidSize":"2.86","bidIv":"0.6071","askPrice":"1505","askSize":"2.87","askIv":"0.6212","lastPrice":"1395","highPrice24h":"1530","lowPrice24h":"1395","markPrice":"1484.19291673","indexPrice":"42277.59","markPriceIv":"0.6154","underlyingPrice":"42886.16185726","openInterest":"6.78","turnover24h":"109624.1796486","volume24h":"2.53","totalVolume":"10","totalTurnover":"424288","delta":"-0.34639463","gamma":"0.00006239","vega":"35.46568797","theta":"-59.52327282","predictedDeliveryPrice":"0","change24h":"-0.0882353"}}
2024-01-01T00:00:02.1539530Z {"topic":"tickers.BTC-3JAN24-40500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-40500-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-40500-P","bidPrice":"115","bidSize":"5.62","bidIv":"0.513","askPrice":"135","askSize":"3.88","askIv":"0.5401","lastPrice":"80","highPrice24h":"80","lowPrice24h":"80","markPrice":"130.38734739","indexPrice":"42277.59","markPriceIv":"0.5341","underlyingPrice":"42381.30542527","openInterest":"0.03","turnover24h":"1278.80499525","volume24h":"0.03","totalVolume":"1","totalTurnover":"1279","delta":"-0.13900147","gamma":"0.00012241","vega":"7.50549763","theta":"-85.88549205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1541674Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.9","bidSize":"91.1","bidIv":"0.8181","askPrice":"5.6","askSize":"141.1","askIv":"0.9045","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98499669","indexPrice":"2281.68","markPriceIv":"0.8574","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01323954","gamma":"0.0000441","vega":"0.30593445","theta":"-0.24589455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1541697Z {"topic":"tickers.ETH-12JAN24-2350-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-P-5777507454-1704067202112","data":{"symbol":"ETH-12JAN24-2350-P","bidPrice":"134.3","bidSize":"148.1","bidIv":"0.675","askPrice":"138.2","askSize":"177.4","askIv":"0.6992","lastPrice":"125.9","highPrice24h":"136.9","lowPrice24h":"115.6","markPrice":"134.98197909","indexPrice":"2281.68","markPriceIv":"0.6794","underlyingPrice":"2305.08446921","openInterest":"34.3","turnover24h":"46613.6658035","volume24h":"20","totalVolume":"44","totalTurnover":"102279","delta":"-0.5403685","gamma":"0.00143842","vega":"1.61212174","theta":"-4.83156994","predictedDeliveryPrice":"0","change24h":"-0.08035063"}}
2024-01-01T00:00:02.1541820Z {"topic":"tickers.ETH-23FEB24-2550-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-2550-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-2550-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"292.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"355.25893984","indexPrice":"2281.68","markPriceIv":"0.6561","underlyingPrice":"2353.41491814","openInterest":"381.9","turnover24h":"0","volume24h":"0","totalVolume":"577","totalTurnover":"1414208","delta":"-0.57712693","gamma":"0.00066334","vega":"3.52162044","theta":"-2.16581653","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1542372Z {"topic":"tickers.ETH-5JAN24-2450-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2450-P","bidPrice":"164.7","bidSize":"153.4","bidIv":"0.4736","askPrice":"181.5","askSize":"152.9","askIv":"0.7496","lastPrice":"149.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.83754376","indexPrice":"2281.68","markPriceIv":"0.639","underlyingPrice":"2290.84728276","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"705","delta":"-0.82379194","gamma":"0.00162327","vega":"0.64624047","theta":"-4.76462898","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1542653Z {"topic":"tickers.ETH-29MAR24-5500-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3176.46620154","indexPrice":"2281.68","markPriceIv":"1.1443","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88570223","gamma":"0.00014404","vega":"2.26608445","theta":"-1.46771475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1542845Z {"topic":"tickers.BTC-2JAN24-44000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-44000-P","bidPrice":"1605","bidSize":"16","bidIv":"0","askPrice":"1825","askSize":"1","askIv":"0.6657","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1752.90068499","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87690957","gamma":"0.0001463","vega":"5.21020324","theta":"-106.31095","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1543005Z {"topic":"tickers.BTC-28JUN24-31000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-31000-P","bidPrice":"20","bidSize":"1","bidIv":"0.2344","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1220","highPrice24h":"0","lowPrice24h":"0","markPrice":"1118.46343552","indexPrice":"42277.59","markPriceIv":"0.5372","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12377","delta":"-0.11318928","gamma":"0.0000112","vega":"61.26273948","theta":"-9.17482871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1543124Z {"topic":"tickers.BTC-3JAN24-41500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-41500-P","bidPrice":"290","bidSize":"2.58","bidIv":"0.4753","askPrice":"360","askSize":"3.58","askIv":"0.5352","lastPrice":"245","highPrice24h":"245","lowPrice24h":"245","markPrice":"327.25634751","indexPrice":"42277.59","markPriceIv":"0.5075","underlyingPrice":"42381.30542527","openInterest":"0.2","turnover24h":"8541.54325354","volume24h":"0.2","totalVolume":"1","totalTurnover":"8542","delta":"-0.29522695","gamma":"0.00020072","vega":"11.69581655","theta":"-127.19137457","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1543273Z {"topic":"tickers.ETH-27SEP24-2000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-P-5777507454-1704067202112","data":{"symbol":"ETH-27SEP24-2000-P","bidPrice":"91","bidSize":"44.2","bidIv":"0.3549","askPrice":"718","askSize":"44","askIv":"1.2969","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.49324884","indexPrice":"2281.68","markPriceIv":"1.1253","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.23673611","gamma":"0.00012718","vega":"6.65278462","theta":"-1.38458292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1543298Z {"topic":"tickers.BTC-5JAN24-38000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-P-5777507454-1704067202112","data":{"symbol":"BTC-5JAN24-38000-P","bidPrice":"50","bidSize":"19.72","bidIv":"0.6067","askPrice":"75","askSize":"8","askIv":"0.6597","lastPrice":"60","highPrice24h":"60","lowPrice24h":"60","markPrice":"61.25385826","indexPrice":"42277.59","markPriceIv":"0.6321","underlyingPrice":"42485.93657695","openInterest":"53.16","turnover24h":"98397.56395457","volume24h":"2.3","totalVolume":"101","totalTurnover":"4323818","delta":"-0.04897973","gamma":"0.00003468","vega":"4.69646238","theta":"-34.24916434","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.1543399Z {"topic":"tickers.ETH-5JAN24-2750-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2750-P","bidPrice":"455.8","bidSize":"120.1","bidIv":"0","askPrice":"468.1","askSize":"120.2","askIv":"1.1177","lastPrice":"484.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"461.12453589","indexPrice":"2281.68","markPriceIv":"0.8402","underlyingPrice":"2290.84728276","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2293","delta":"-0.9744069","gamma":"0.00028424","vega":"0.14877808","theta":"-1.44219167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1543441Z {"topic":"tickers.BTC-3JAN24-39000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-39000-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-39000-P","bidPrice":"35","bidSize":"2.48","bidIv":"0.6072","askPrice":"40","askSize":"9.56","askIv":"0.6233","lastPrice":"30","highPrice24h":"40","lowPrice24h":"25","markPrice":"33.10534582","indexPrice":"42277.59","markPriceIv":"0.6009","underlyingPrice":"42381.30542527","openInterest":"0.44","turnover24h":"33403.41498363","volume24h":"0.78","totalVolume":"1","totalTurnover":"33404","delta":"-0.03963742","gamma":"0.00004202","vega":"2.89850728","theta":"-37.31661202","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.1543588Z {"topic":"tickers.BTC-3JAN24-45500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-45500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3650","askSize":"0.5","askIv":"1.1711","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3183.1129344","indexPrice":"42277.59","markPriceIv":"0.5997","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9274396","gamma":"0.00006793","vega":"4.67695883","theta":"-60.09906004","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1544116Z {"topic":"tickers.BTC-3JAN24-43000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-43000-P","bidPrice":"530","bidSize":"2.01","bidIv":"0","askPrice":"1430","askSize":"1","askIv":"0.8027","lastPrice":"830","highPrice24h":"835","lowPrice24h":"830","markPrice":"1048.4475464","indexPrice":"42277.59","markPriceIv":"0.5111","underlyingPrice":"42381.30542527","openInterest":"1.03","turnover24h":"59929.45476877","volume24h":"1.4","totalVolume":"2","totalTurnover":"59930","delta":"-0.63092101","gamma":"0.00021788","vega":"12.78372765","theta":"-139.98394667","predictedDeliveryPrice":"0","change24h":"-0.00598803"}}
2024-01-01T00:00:02.1544244Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067202112","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.522","askPrice":"775","askSize":"13.01","askIv":"0.5442","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.85592827","indexPrice":"42277.59","markPriceIv":"0.5303","underlyingPrice":"42485.93657695","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.41022853","gamma":"0.0001584","vega":"17.997337","theta":"-110.11618991","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:02.1544501Z {"topic":"tickers.ETH-29MAR24-1600-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-1600-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"33.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"34.06335951","indexPrice":"2281.68","markPriceIv":"0.6643","underlyingPrice":"2383.53896503","openInterest":"223.2","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"491837","delta":"-0.08330796","gamma":"0.0001968","vega":"1.79728555","theta":"-0.6757485","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1544533Z {"topic":"tickers.BTC-2JAN24-40500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-40500-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-40500-P","bidPrice":"50","bidSize":"4.37","bidIv":"0.5279","askPrice":"55","askSize":"16.96","askIv":"0.5407","lastPrice":"45","highPrice24h":"90","lowPrice24h":"45","markPrice":"55.49647596","indexPrice":"42277.59","markPriceIv":"0.542","underlyingPrice":"42330.6944386","openInterest":"4.69","turnover24h":"214670.2987806","volume24h":"5.07","totalVolume":"6","totalTurnover":"223885","delta":"-0.08595527","gamma":"0.00011317","vega":"4.014613","theta":"-81.59193458","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.1544688Z {"topic":"tickers.BTC-28JUN24-24000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-24000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"739.00862861","indexPrice":"42277.59","markPriceIv":"0.7063","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.06160555","gamma":"0.0000054","vega":"38.8185243","theta":"-7.64361496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1544818Z {"topic":"tickers.BTC-19JAN24-47500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-47500-P","bidPrice":"5240","bidSize":"20.51","bidIv":"0.547","askPrice":"5700","askSize":"20.51","askIv":"0.697","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5493.27541713","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74234974","gamma":"0.00005315","vega":"31.03024895","theta":"-53.48317888","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1544937Z {"topic":"tickers.BTC-19JAN24-36000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-36000-P","bidPrice":"245","bidSize":"8","bidIv":"0.6037","askPrice":"380","askSize":"8","askIv":"0.6842","lastPrice":"310","highPrice24h":"440","lowPrice24h":"305","markPrice":"333.34506587","indexPrice":"42277.59","markPriceIv":"0.6581","underlyingPrice":"42886.16185726","openInterest":"14.74","turnover24h":"107499.0094317","volume24h":"2.49","totalVolume":"33","totalTurnover":"1415722","delta":"-0.10372771","gamma":"0.0000285","vega":"17.32341718","theta":"-31.08877879","predictedDeliveryPrice":"0","change24h":"-0.29545455"}}
2024-01-01T00:00:02.1544998Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067202112","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9834","askPrice":"20","askSize":"0.47","askIv":"1.1589","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.93289762","indexPrice":"42277.59","markPriceIv":"0.9319","underlyingPrice":"42485.93657695","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00224298","gamma":"0.00000163","vega":"0.32564798","theta":"-3.50133414","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:02.1545089Z {"topic":"tickers.BTC-19JAN24-43500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-43500-P","bidPrice":"2625","bidSize":"1.96","bidIv":"0.5973","askPrice":"2795","askSize":"1.96","askIv":"0.6416","lastPrice":"3000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2687.43162398","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1701","delta":"-0.51379144","gamma":"0.0000676","vega":"38.3214245","theta":"-64.13248866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545515Z {"topic":"tickers.ETH-23FEB24-1800-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-1800-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-1800-P","bidPrice":"40.2","bidSize":"164.3","bidIv":"0.6714","askPrice":"44.2","askSize":"164.3","askIv":"0.6932","lastPrice":"35","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.04721829","indexPrice":"2281.68","markPriceIv":"0.6871","underlyingPrice":"2353.41491814","openInterest":"259.5","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"816129","delta":"-0.12464819","gamma":"0.0003324","vega":"1.84822299","theta":"-1.19047955","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545600Z {"topic":"tickers.ETH-29MAR24-200-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-200-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08761525","indexPrice":"2281.68","markPriceIv":"1.985","underlyingPrice":"2383.53896503","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"212","delta":"-0.00123912","gamma":"0.00000176","vega":"0.04805288","theta":"-0.05398896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545684Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067202112","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3816","askPrice":"627.4","askSize":"31.2","askIv":"0.823","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"451.01541656","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36608633","gamma":"0.00028946","vega":"8.11247478","theta":"-0.90456631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545764Z {"topic":"tickers.ETH-29MAR24-2700-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-2700-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"442.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"513.44983169","indexPrice":"2281.68","markPriceIv":"0.6684","underlyingPrice":"2383.53896503","openInterest":"297.1","turnover24h":"0","volume24h":"0","totalVolume":"298","totalTurnover":"664027","delta":"-0.58503438","gamma":"0.00049747","vega":"4.57119906","theta":"-1.7292671","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545847Z {"topic":"tickers.ETH-23FEB24-2350-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-2350-P","bidPrice":"228.8","bidSize":"121","bidIv":"0.6443","askPrice":"234.2","askSize":"121","askIv":"0.6595","lastPrice":"183.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"230.25127638","indexPrice":"2281.68","markPriceIv":"0.6485","underlyingPrice":"2353.41491814","openInterest":"69.9","turnover24h":"0","volume24h":"0","totalVolume":"77","totalTurnover":"182057","delta":"-0.44836534","gamma":"0.00067817","vega":"3.55879793","theta":"-2.16342848","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1545918Z {"topic":"tickers.ETH-29MAR24-4000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1709.13434816","indexPrice":"2281.68","markPriceIv":"0.9403","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81273903","gamma":"0.00024396","vega":"3.15358476","theta":"-1.67831258","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1546995Z {"topic":"tickers.BTC-26JAN24-54000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-54000-P","bidPrice":"11070","bidSize":"12","bidIv":"0.5098","askPrice":"11515","askSize":"12","askIv":"0.7397","lastPrice":"10470","highPrice24h":"0","lowPrice24h":"0","markPrice":"11368.29136774","indexPrice":"42277.59","markPriceIv":"0.6791","underlyingPrice":"43052.09673216","openInterest":"1.92","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"74724","delta":"-0.88040969","gamma":"0.00002591","vega":"22.63416514","theta":"-30.33546985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1547154Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"480","bidSize":"1.8","bidIv":"0.6354","askPrice":"525","askSize":"4.98","askIv":"0.6544","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.59470046","indexPrice":"42277.59","markPriceIv":"0.6426","underlyingPrice":"43052.09673216","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12684636","gamma":"0.00002854","vega":"23.58809809","theta":"-29.91404667","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1547289Z {"topic":"tickers.BTC-26JAN24-30000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-30000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-30000-P","bidPrice":"100","bidSize":"9.88","bidIv":"0.7582","askPrice":"145","askSize":"9.88","askIv":"0.8131","lastPrice":"100","highPrice24h":"120","lowPrice24h":"100","markPrice":"88.52613557","indexPrice":"42277.59","markPriceIv":"0.7421","underlyingPrice":"43052.09673216","openInterest":"141.31","turnover24h":"86068.24803326","volume24h":"2","totalVolume":"251","totalTurnover":"10271860","delta":"-0.02585727","gamma":"0.00000715","vega":"6.81876787","theta":"-9.98626703","predictedDeliveryPrice":"0","change24h":"-0.16666667"}}
2024-01-01T00:00:02.1547929Z {"topic":"tickers.BTC-2JAN24-45500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-2JAN24-45500-P-5777507454-1704067202112","data":{"symbol":"BTC-2JAN24-45500-P","bidPrice":"3045","bidSize":"16","bidIv":"0","askPrice":"3265","askSize":"16","askIv":"0.8842","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3195.41271436","indexPrice":"42277.59","markPriceIv":"0.6683","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96141306","gamma":"0.00004895","vega":"2.14111039","theta":"-53.65919429","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557033Z {"topic":"tickers.BTC-28JUN24-15000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"500","askSize":"0.01","askIv":"1.0379","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.85092311","indexPrice":"42277.59","markPriceIv":"1.0084","underlyingPrice":"45539.80013511","openInterest":"0.09","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5512","delta":"-0.02714006","gamma":"0.00000195","vega":"19.98287629","theta":"-5.61807742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557174Z {"topic":"tickers.BTC-26JAN24-52000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-52000-P","bidPrice":"9205","bidSize":"12","bidIv":"0.5242","askPrice":"9670","askSize":"12","askIv":"0.71","lastPrice":"8675","highPrice24h":"0","lowPrice24h":"0","markPrice":"9529.66579275","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"916346","delta":"-0.84067147","gamma":"0.00003237","vega":"27.52084326","theta":"-35.90618094","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557270Z {"topic":"tickers.BTC-26JAN24-44000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-44000-P","bidPrice":"3215","bidSize":"1.2","bidIv":"0.594","askPrice":"3285","askSize":"0.05","askIv":"0.6095","lastPrice":"3285","highPrice24h":"3285","lowPrice24h":"3020","markPrice":"3280.79602079","indexPrice":"42277.59","markPriceIv":"0.6087","underlyingPrice":"43052.09673216","openInterest":"144.16","turnover24h":"10421.53280912","volume24h":"0.24","totalVolume":"212","totalTurnover":"9267611","delta":"-0.52219113","gamma":"0.00005771","vega":"45.17845091","theta":"-54.27014959","predictedDeliveryPrice":"0","change24h":"-0.01646707"}}
2024-01-01T00:00:02.1557403Z {"topic":"tickers.BTC-26JAN24-46000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-P-5777507454-1704067202112","data":{"symbol":"BTC-26JAN24-46000-P","bidPrice":"4435","bidSize":"12","bidIv":"0.5798","askPrice":"4685","askSize":"0.05","askIv":"0.6382","lastPrice":"4630","highPrice24h":"4630","lowPrice24h":"4270","markPrice":"4590.99129264","indexPrice":"42277.59","markPriceIv":"0.6164","underlyingPrice":"43052.09673216","openInterest":"30.6","turnover24h":"4323.80497463","volume24h":"0.1","totalVolume":"58","totalTurnover":"2501217","delta":"-0.62804425","gamma":"0.0000541","vega":"42.89733297","theta":"-52.18505091","predictedDeliveryPrice":"0","change24h":"-0.01279318"}}
2024-01-01T00:00:02.1557426Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1816.23881212","indexPrice":"42277.59","markPriceIv":"0.5391","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80179832","gamma":"0.00015243","vega":"9.43517297","theta":"-108.99521184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557519Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067202112","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"595","bidSize":"2.2","bidIv":"0.4879","askPrice":"635","askSize":"2.27","askIv":"0.5176","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"614.4458125","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46123122","gamma":"0.00023323","vega":"13.45448371","theta":"-144.85105614","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557630Z {"topic":"tickers.BTC-19JAN24-45000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-P-5777507454-1704067202112","data":{"symbol":"BTC-19JAN24-45000-P","bidPrice":"3495","bidSize":"23.07","bidIv":"0.5818","askPrice":"3735","askSize":"23.07","askIv":"0.647","lastPrice":"3780","highPrice24h":"0","lowPrice24h":"0","markPrice":"3627.63098837","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1285","delta":"-0.60954864","gamma":"0.00006462","vega":"36.8894348","theta":"-62.17305249","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1557639Z {"topic":"tickers.BTC-28JUN24-20000-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-P-5777507454-1704067202112","data":{"symbol":"BTC-28JUN24-20000-P","bidPrice":"200","bidSize":"1","bidIv":"0.6563","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"415","highPrice24h":"550","lowPrice24h":"415","markPrice":"590.71986933","indexPrice":"42277.59","markPriceIv":"0.8251","underlyingPrice":"45539.80013511","openInterest":"7.02","turnover24h":"53065.05989783","volume24h":"1.16","totalVolume":"13","totalTurnover":"417528","delta":"-0.04345132","gamma":"0.0000035","vega":"29.41459706","theta":"-6.76654379","predictedDeliveryPrice":"0","change24h":"-0.24545455"}}
2024-01-01T00:00:02.1557805Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067202112,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067202112","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"275","bidSize":"15.21","bidIv":"0.5311","askPrice":"300","askSize":"4.98","askIv":"0.5504","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.56739419","indexPrice":"42277.59","markPriceIv":"0.5471","underlyingPrice":"42485.93657695","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20246187","gamma":"0.00011136","vega":"13.05549403","theta":"-82.41551853","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:02.1558327Z {"topic":"tickers.ETH-29MAR24-2200-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-2200-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-2200-P","bidPrice":"86.2","bidSize":"40.6","bidIv":"0.36","askPrice":"260","askSize":"40.4","askIv":"0.7698","lastPrice":"200.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.15783192","indexPrice":"2281.68","markPriceIv":"0.5703","underlyingPrice":"2383.53896503","openInterest":"184.7","turnover24h":"0","volume24h":"0","totalVolume":"253","totalTurnover":"576489","delta":"-0.33509022","gamma":"0.00054491","vega":"4.27227851","theta":"-1.37900302","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1558502Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067202112","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"209.6","bidIv":"0.8885","askPrice":"2.9","askSize":"31.4","askIv":"1.0323","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.6418576","indexPrice":"2281.68","markPriceIv":"0.9493","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01169977","gamma":"0.00007925","vega":"0.12411515","theta":"-0.51977337","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559183Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.5","bidSize":"64.9","bidIv":"0.5735","askPrice":"40.8","askSize":"210.4","askIv":"0.5978","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.69158015","indexPrice":"2281.68","markPriceIv":"0.5862","underlyingPrice":"2290.84728276","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37689401","gamma":"0.00259595","vega":"0.94799865","theta":"-6.41135959","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:02.1559198Z {"topic":"tickers.ETH-5JAN24-2050-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2050-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2050-P","bidPrice":"5.1","bidSize":"203","bidIv":"0.6924","askPrice":"6.6","askSize":"200","askIv":"0.7365","lastPrice":"4","highPrice24h":"7.4","lowPrice24h":"4","markPrice":"5.7474764","indexPrice":"2281.68","markPriceIv":"0.7122","underlyingPrice":"2290.84728276","openInterest":"35.1","turnover24h":"49348.80431844","volume24h":"21.4","totalVolume":"73","totalTurnover":"168050","delta":"-0.0707392","gamma":"0.00076144","vega":"0.33786221","theta":"-2.77636016","predictedDeliveryPrice":"0","change24h":"-0.45945946"}}
2024-01-01T00:00:02.1559413Z {"topic":"tickers.ETH-29MAR24-1750-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-1750-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-1750-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"69.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.44242677","indexPrice":"2281.68","markPriceIv":"0.6166","underlyingPrice":"2383.53896503","openInterest":"214.9","turnover24h":"0","volume24h":"0","totalVolume":"243","totalTurnover":"527757","delta":"-0.12094126","gamma":"0.00027822","vega":"2.35855312","theta":"-0.82313996","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559436Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.9","bidSize":"162.6","bidIv":"0.5794","askPrice":"32.2","askSize":"43.3","askIv":"0.6054","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.12694004","indexPrice":"2281.68","markPriceIv":"0.5934","underlyingPrice":"2290.84728276","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31439477","gamma":"0.00239654","vega":"0.88597423","theta":"-6.06581682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559441Z {"topic":"tickers.ETH-5JAN24-1400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-1400-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"210","askIv":"1.9064","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06588818","indexPrice":"2281.68","markPriceIv":"1.4415","underlyingPrice":"2290.84728276","openInterest":"0.2","turnover24h":"231.36456062","volume24h":"0.1","totalVolume":"1","totalTurnover":"1166","delta":"-0.00065445","gamma":"0.00000634","vega":"0.00568917","theta":"-0.09462175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559528Z {"topic":"tickers.ETH-29MAR24-7000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4661.6334923","indexPrice":"2281.68","markPriceIv":"1.2859","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91724669","gamma":"0.00010115","vega":"1.78827832","theta":"-1.3015991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559543Z {"topic":"tickers.ETH-29MAR24-1400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-1400-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.62896899","indexPrice":"2281.68","markPriceIv":"0.7452","underlyingPrice":"2383.53896503","openInterest":"104.5","turnover24h":"0","volume24h":"0","totalVolume":"113","totalTurnover":"195970","delta":"-0.05103163","gamma":"0.00011998","vega":"1.2291725","theta":"-0.51842303","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559551Z {"topic":"tickers.ETH-27SEP24-800-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-27SEP24-800-P-5777507454-1704067202112","data":{"symbol":"ETH-27SEP24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"566.84459479","indexPrice":"2281.68","markPriceIv":"3.1594","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0375931","gamma":"0.00001203","vega":"1.76643621","theta":"-1.03219453","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559639Z {"topic":"tickers.ETH-23FEB24-2800-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-2800-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-2800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"654.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"544.83536144","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2353.41491814","openInterest":"60","turnover24h":"0","volume24h":"0","totalVolume":"62","totalTurnover":"136593","delta":"-0.70726158","gamma":"0.00056691","vega":"3.09291502","theta":"-1.95476739","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1559649Z {"topic":"tickers.ETH-12JAN24-2300-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-P-5777507454-1704067202112","data":{"symbol":"ETH-12JAN24-2300-P","bidPrice":"106.3","bidSize":"150.4","bidIv":"0.6727","askPrice":"109","askSize":"33.3","askIv":"0.6894","lastPrice":"112.9","highPrice24h":"112.9","lowPrice24h":"92.1","markPrice":"107.22272792","indexPrice":"2281.68","markPriceIv":"0.6785","underlyingPrice":"2305.08446921","openInterest":"441.4","turnover24h":"140368.54343966","volume24h":"60.2","totalVolume":"587","totalTurnover":"1376455","delta":"-0.46881694","gamma":"0.00144333","vega":"1.6154721","theta":"-4.83516549","predictedDeliveryPrice":"0","change24h":"0.08453411"}}
2024-01-01T00:00:02.1559810Z {"topic":"tickers.ETH-29MAR24-3000-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"663.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"771.10408758","indexPrice":"2281.68","markPriceIv":"0.7405","underlyingPrice":"2383.53896503","openInterest":"339.6","turnover24h":"0","volume24h":"0","totalVolume":"341","totalTurnover":"789791","delta":"-0.6734072","gamma":"0.00041536","vega":"4.22867687","theta":"-1.77237193","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1570561Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3704","askPrice":"366.8","askSize":"38.9","askIv":"0.7683","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.83954083","indexPrice":"2281.68","markPriceIv":"0.5999","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45057386","gamma":"0.00056288","vega":"4.64192244","theta":"-1.57599851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1570646Z {"topic":"tickers.ETH-5JAN24-2800-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2800-P","bidPrice":"505.8","bidSize":"120.1","bidIv":"0","askPrice":"515.7","askSize":"120.1","askIv":"1.1233","lastPrice":"566.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.66977311","indexPrice":"2281.68","markPriceIv":"0.8732","underlyingPrice":"2290.84728276","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"896","delta":"-0.98039026","gamma":"0.00021847","vega":"0.11885131","theta":"-1.19746904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1570653Z {"topic":"tickers.ETH-23FEB24-2200-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-2200-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-2200-P","bidPrice":"154","bidSize":"128.6","bidIv":"0.6422","askPrice":"159.2","askSize":"128.6","askIv":"0.6579","lastPrice":"159.9","highPrice24h":"161.8","lowPrice24h":"146","markPrice":"156.25226605","indexPrice":"2281.68","markPriceIv":"0.6491","underlyingPrice":"2353.41491814","openInterest":"289","turnover24h":"39536.38169078","volume24h":"16.7","totalVolume":"451","totalTurnover":"1084964","delta":"-0.34614117","gamma":"0.00063181","vega":"3.31856681","theta":"-2.01921682","predictedDeliveryPrice":"0","change24h":"0.08259987"}}
2024-01-01T00:00:02.1570907Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067202112","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.8","bidSize":"164.6","bidIv":"0.4615","askPrice":"14","askSize":"224.5","askIv":"0.5073","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"12.99908165","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.29990532","gamma":"0.00516893","vega":"0.47990845","theta":"-8.76802361","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:02.1571391Z {"topic":"tickers.ETH-23FEB24-3400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-23FEB24-3400-P-5777507454-1704067202112","data":{"symbol":"ETH-23FEB24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1033.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"1081.29716244","indexPrice":"2281.68","markPriceIv":"0.7322","underlyingPrice":"2353.41491814","openInterest":"260","turnover24h":"0","volume24h":"0","totalVolume":"260","totalTurnover":"627484","delta":"-0.8799127","gamma":"0.00030386","vega":"1.80049467","theta":"-1.23592268","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1598681Z {"topic":"tickers.ETH-29MAR24-3400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-P-5777507454-1704067202112","data":{"symbol":"ETH-29MAR24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1055.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1137.66970617","indexPrice":"2281.68","markPriceIv":"0.8285","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"728586","delta":"-0.74783477","gamma":"0.00032861","vega":"3.74318486","theta":"-1.75539361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1598798Z {"topic":"tickers.ETH-27SEP24-1400-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-P-5777507454-1704067202112","data":{"symbol":"ETH-27SEP24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"683.15320034","indexPrice":"2281.68","markPriceIv":"1.9834","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.11616182","gamma":"0.00004572","vega":"4.21511431","theta":"-1.54625015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1598803Z {"topic":"tickers.ETH-5JAN24-2175-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-2175-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-2175-P","bidPrice":"18","bidSize":"81.1","bidIv":"0.6038","askPrice":"19.2","askSize":"57.7","askIv":"0.6205","lastPrice":"18.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.94644069","indexPrice":"2281.68","markPriceIv":"0.6171","underlyingPrice":"2290.84728276","openInterest":"20.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"93984","delta":"-0.21027733","gamma":"0.00187265","vega":"0.71993318","theta":"-5.1257735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1599180Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067202112","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.7","bidSize":"298.7","bidIv":"0.6867","askPrice":"36.9","askSize":"88.2","askIv":"0.7143","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.99319511","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20879044","gamma":"0.00100076","vega":"1.16664441","theta":"-3.63685504","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.1599191Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067202112,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067202112","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.8","bidSize":"208.2","bidIv":"0.7659","askPrice":"3.1","askSize":"200","askIv":"0.8425","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44717242","indexPrice":"2281.68","markPriceIv":"0.8072","underlyingPrice":"2290.84728276","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03034923","gamma":"0.00034098","vega":"0.17147584","theta":"-1.59700893","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:02.1715326Z {"topic":"tickers.BTC-26JAN24-36500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-36500-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-36500-C","bidPrice":"6950","bidSize":"12","bidIv":"0.5654","askPrice":"7410","askSize":"12","askIv":"0.7419","lastPrice":"8075","highPrice24h":"0","lowPrice24h":"0","markPrice":"7122.03621137","indexPrice":"42277.59","markPriceIv":"0.6369","underlyingPrice":"43052.09673216","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"374804","delta":"0.85721797","gamma":"0.00003123","vega":"25.58381713","theta":"-32.15782314","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1715674Z {"topic":"tickers.BTC-19JAN24-42000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-42000-C","bidPrice":"2700","bidSize":"23.6","bidIv":"0.5878","askPrice":"2940","askSize":"23.6","askIv":"0.6519","lastPrice":"2860","highPrice24h":"2860","lowPrice24h":"2710","markPrice":"2794.99438707","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"0.13","turnover24h":"5173.04881759","volume24h":"0.12","totalVolume":"1","totalTurnover":"5600","delta":"0.58731526","gamma":"0.00006606","vega":"37.42223228","theta":"-62.5842037","predictedDeliveryPrice":"0","change24h":"0.05535056"}}
2024-01-01T00:00:02.1715760Z {"topic":"tickers.BTC-23FEB24-34000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-C-6079649907-1704067202131","data":{"symbol":"BTC-23FEB24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10342.07909938","indexPrice":"42277.59","markPriceIv":"0.6296","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87618406","gamma":"0.00001948","vega":"34.09974025","theta":"-20.12535341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1715989Z {"topic":"tickers.BTC-28JUN24-22000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"24200.73727479","indexPrice":"42277.59","markPriceIv":"0.7633","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94817991","gamma":"0.00000436","vega":"33.87239185","theta":"-7.20776264","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1719005Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079649907-1704067202131","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"330","bidSize":"2.58","bidIv":"0.4962","askPrice":"365","askSize":"3.05","askIv":"0.5252","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"354.46107854","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31894527","gamma":"0.00020404","vega":"12.10106401","theta":"-133.94128148","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:02.1719243Z {"topic":"tickers.BTC-26JAN24-48000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-48000-C","bidPrice":"1135","bidSize":"2.85","bidIv":"0.6236","askPrice":"1180","askSize":"3.4","askIv":"0.6353","lastPrice":"1170","highPrice24h":"1295","lowPrice24h":"1170","markPrice":"1154.7389689","indexPrice":"42277.59","markPriceIv":"0.6288","underlyingPrice":"43052.09673216","openInterest":"86.33","turnover24h":"18177.57814167","volume24h":"0.42","totalVolume":"226","totalTurnover":"9619791","delta":"0.28300899","gamma":"0.00004745","vega":"38.37758029","theta":"-47.62610488","predictedDeliveryPrice":"0","change24h":"-0.0965251"}}
2024-01-01T00:00:02.1719252Z {"topic":"tickers.BTC-19JAN24-54000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-54000-C","bidPrice":"165","bidSize":"8","bidIv":"0.6461","askPrice":"265","askSize":"10.22","askIv":"0.7187","lastPrice":"235","highPrice24h":"245","lowPrice24h":"235","markPrice":"221.08219115","indexPrice":"42277.59","markPriceIv":"0.689","underlyingPrice":"42886.16185726","openInterest":"7.35","turnover24h":"318197.19610913","volume24h":"7.35","totalVolume":"8","totalTurnover":"318198","delta":"0.07850379","gamma":"0.00002214","vega":"14.08626648","theta":"-26.46738142","predictedDeliveryPrice":"0","change24h":"-0.04081633"}}
2024-01-01T00:00:02.1719258Z {"topic":"tickers.BTC-28JUN24-36000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6475","highPrice24h":"0","lowPrice24h":"0","markPrice":"11155.73907407","indexPrice":"42277.59","markPriceIv":"0.4428","underlyingPrice":"45539.80013511","openInterest":"2.53","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"88270","delta":"0.81927226","gamma":"0.00001862","vega":"83.97277491","theta":"-10.36622832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1719381Z {"topic":"tickers.BTC-28JUN24-18000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28066.38592474","indexPrice":"42277.59","markPriceIv":"0.8928","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96376454","gamma":"0.00000279","vega":"25.37674735","theta":"-6.31677488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1719407Z {"topic":"tickers.ETH-29MAR24-6000-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"53.98805285","indexPrice":"2281.68","markPriceIv":"1.1966","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10133092","gamma":"0.0001263","vega":"2.07777821","theta":"-1.40726699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1719414Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079649907-1704067202131","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.5263","askPrice":"1015","askSize":"9.92","askIv":"0.5533","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"976.95332321","indexPrice":"42277.59","markPriceIv":"0.5328","underlyingPrice":"42485.93657695","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.5093044","gamma":"0.00016171","vega":"18.46292821","theta":"-113.50176957","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:02.1719595Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.1","bidSize":"194.1","bidIv":"0.6547","askPrice":"11","askSize":"194.1","askIv":"0.6919","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.87376845","indexPrice":"2281.68","markPriceIv":"0.6703","underlyingPrice":"2290.84728276","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12305456","gamma":"0.00121704","vega":"0.50821906","theta":"-3.93034702","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:02.1719697Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.8","bidSize":"32.4","bidIv":"0.4118","askPrice":"611.4","askSize":"32.6","askIv":"0.8418","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.77615778","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46540513","gamma":"0.00040402","vega":"8.56939108","theta":"-0.72314085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1719951Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"133","bidSize":"38.8","bidIv":"0.3876","askPrice":"316.6","askSize":"39","askIv":"0.781","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.78118802","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49863936","gamma":"0.00054789","vega":"4.67784273","theta":"-1.64427387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1720638Z {"topic":"tickers.ETH-12JAN24-2575-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-C-6079649907-1704067202131","data":{"symbol":"ETH-12JAN24-2575-C","bidPrice":"30","bidSize":"222.2","bidIv":"0.6976","askPrice":"33.1","askSize":"222.2","askIv":"0.7244","lastPrice":"31.6","highPrice24h":"43.5","lowPrice24h":"31.6","markPrice":"31.7307984","indexPrice":"2281.68","markPriceIv":"0.7127","underlyingPrice":"2305.08446921","openInterest":"134.9","turnover24h":"160086.68724633","volume24h":"68.6","totalVolume":"139","totalTurnover":"324290","delta":"0.2064047","gamma":"0.0009855","vega":"1.15874879","theta":"-3.64333137","predictedDeliveryPrice":"0","change24h":"-0.08405798"}}
2024-01-01T00:00:02.1726525Z {"topic":"tickers.BTC-19JAN24-45500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-45500-C","bidPrice":"1365","bidSize":"0.57","bidIv":"0.6216","askPrice":"1405","askSize":"2.67","askIv":"0.6327","lastPrice":"1370","highPrice24h":"1460","lowPrice24h":"1300","markPrice":"1359.68830383","indexPrice":"42277.59","markPriceIv":"0.6202","underlyingPrice":"42886.16185726","openInterest":"5.01","turnover24h":"212831.38148041","volume24h":"4.94","totalVolume":"10","totalTurnover":"390034","delta":"0.36085812","gamma":"0.00006282","vega":"35.98779247","theta":"-60.86911285","predictedDeliveryPrice":"0","change24h":"0.04580153"}}
2024-01-01T00:00:02.1726682Z {"topic":"tickers.BTC-26JAN24-56000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-56000-C","bidPrice":"260","bidSize":"7.23","bidIv":"0.6703","askPrice":"305","askSize":"4.31","askIv":"0.6958","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.0947129","indexPrice":"42277.59","markPriceIv":"0.6976","underlyingPrice":"43052.09673216","openInterest":"36.24","turnover24h":"0","volume24h":"0","totalVolume":"120","totalTurnover":"4805600","delta":"0.09029239","gamma":"0.00002058","vega":"18.46295667","theta":"-25.41830578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1726690Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.6887","askPrice":"235","askSize":"16.13","askIv":"0.72","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"229.06037436","indexPrice":"42277.59","markPriceIv":"0.7162","underlyingPrice":"43052.09673216","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06872107","gamma":"0.0000163","vega":"15.01404503","theta":"-21.22073978","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1726847Z {"topic":"tickers.BTC-2JAN24-43250-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-C-6079649907-1704067202131","data":{"symbol":"BTC-2JAN24-43250-C","bidPrice":"155","bidSize":"12.88","bidIv":"0.4665","askPrice":"195","askSize":"27.45","askIv":"0.5169","lastPrice":"150","highPrice24h":"150","lowPrice24h":"150","markPrice":"172.28058576","indexPrice":"42277.59","markPriceIv":"0.4887","underlyingPrice":"42330.6944386","openInterest":"0.5","turnover24h":"21158.26569433","volume24h":"0.5","totalVolume":"1","totalTurnover":"21159","delta":"0.23800832","gamma":"0.00024754","vega":"7.91733784","theta":"-145.07828482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1726922Z {"topic":"tickers.BTC-19JAN24-32000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-32000-C","bidPrice":"10830","bidSize":"16","bidIv":"0","askPrice":"11190","askSize":"16","askIv":"0.9497","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10972.11544913","indexPrice":"42277.59","markPriceIv":"0.7261","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97000214","gamma":"0.00000975","vega":"6.53946655","theta":"-12.94926565","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1727003Z {"topic":"tickers.BTC-26JAN24-40000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-40000-C","bidPrice":"4260","bidSize":"1.2","bidIv":"0.5588","askPrice":"4630","askSize":"0.05","askIv":"0.6535","lastPrice":"4775","highPrice24h":"4775","lowPrice24h":"4515","markPrice":"4459.51939437","indexPrice":"42277.59","markPriceIv":"0.6103","underlyingPrice":"43052.09673216","openInterest":"46.35","turnover24h":"3032.53670057","volume24h":"0.07","totalVolume":"77","totalTurnover":"2917315","delta":"0.70461847","gamma":"0.00004988","vega":"39.15749307","theta":"-47.16581084","predictedDeliveryPrice":"0","change24h":"0.05758583"}}
2024-01-01T00:00:02.1727014Z {"topic":"tickers.BTC-5JAN24-39000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-C-6079649907-1704067202131","data":{"symbol":"BTC-5JAN24-39000-C","bidPrice":"3455","bidSize":"16","bidIv":"0","askPrice":"3720","askSize":"16","askIv":"0.7314","lastPrice":"3800","highPrice24h":"0","lowPrice24h":"0","markPrice":"3598.87180279","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"42485.93657695","openInterest":"1.01","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"43753","delta":"0.91291302","gamma":"0.0000578","vega":"7.33541318","theta":"-50.12885175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1728864Z {"topic":"tickers.BTC-28JUN24-26000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-26000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20605","highPrice24h":"20605","lowPrice24h":"20605","markPrice":"20367.11084281","indexPrice":"42277.59","markPriceIv":"0.6535","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"9158.06910866","volume24h":"0.2","totalVolume":"1","totalTurnover":"9159","delta":"0.92684583","gamma":"0.00000666","vega":"44.33372751","theta":"-8.07719592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1729260Z {"topic":"tickers.ETH-5JAN24-2550-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2550-C","bidPrice":"6.2","bidSize":"200.3","bidIv":"0.6875","askPrice":"7.8","askSize":"200","askIv":"0.7275","lastPrice":"9.3","highPrice24h":"11.5","lowPrice24h":"9.3","markPrice":"6.8211875","indexPrice":"2281.68","markPriceIv":"0.7036","underlyingPrice":"2290.84728276","openInterest":"86.6","turnover24h":"144703.85091498","volume24h":"62.9","totalVolume":"87","totalTurnover":"200765","delta":"0.08697286","gamma":"0.00090139","vega":"0.39513924","theta":"-3.20789589","predictedDeliveryPrice":"0","change24h":"-0.19130435"}}
2024-01-01T00:00:02.1729408Z {"topic":"tickers.ETH-27SEP24-2900-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-2900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"303.1623898","indexPrice":"2281.68","markPriceIv":"0.5166","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45751021","gamma":"0.00035613","vega":"8.55291944","theta":"-0.81722038","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1732340Z {"topic":"tickers.ETH-29MAR24-7500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-7500-C","bidPrice":"0.1","bidSize":"0.1","bidIv":"0.6759","askPrice":"17","askSize":"16.9","askIv":"1.1366","lastPrice":"17","highPrice24h":"17","lowPrice24h":"8.7","markPrice":"41.83130094","indexPrice":"2281.68","markPriceIv":"1.3246","underlyingPrice":"2383.53896503","openInterest":"20.1","turnover24h":"5061.8472215","volume24h":"2.1","totalVolume":"24","totalTurnover":"55543","delta":"0.07586407","gamma":"0.00009195","vega":"1.67438782","theta":"-1.25534348","predictedDeliveryPrice":"0","change24h":"0.95402299"}}
2024-01-01T00:00:02.1732431Z {"topic":"tickers.ETH-27SEP24-1600-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1582.42759695","indexPrice":"2281.68","markPriceIv":"1.6774","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84906153","gamma":"0.00006474","vega":"5.04816038","theta":"-1.56611939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1732437Z {"topic":"tickers.ETH-23FEB24-3000-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-23FEB24-3000-C-6079649907-1704067202131","data":{"symbol":"ETH-23FEB24-3000-C","bidPrice":"65.4","bidSize":"147.8","bidIv":"0.6822","askPrice":"70","askSize":"147.8","askIv":"0.6996","lastPrice":"76.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"68.0653194","indexPrice":"2281.68","markPriceIv":"0.6924","underlyingPrice":"2353.41491814","openInterest":"474.9","turnover24h":"0","volume24h":"0","totalVolume":"579","totalTurnover":"1405808","delta":"0.21627588","gamma":"0.00047072","vega":"2.63758785","theta":"-1.712093","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1732706Z {"topic":"tickers.ETH-29MAR24-400-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-400-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1985.87386539","indexPrice":"2281.68","markPriceIv":"1.555","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99669485","gamma":"0.00000548","vega":"0.11705457","theta":"-0.10302365","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1732711Z {"topic":"tickers.ETH-5JAN24-2400-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2400-C","bidPrice":"21.5","bidSize":"227.7","bidIv":"0.6005","askPrice":"23.5","askSize":"101.8","askIv":"0.6256","lastPrice":"22.3","highPrice24h":"31.2","lowPrice24h":"22.3","markPrice":"22.38998957","indexPrice":"2281.68","markPriceIv":"0.6118","underlyingPrice":"2290.84728276","openInterest":"138","turnover24h":"188188.66572038","volume24h":"81.4","totalVolume":"227","totalTurnover":"526686","delta":"0.25303875","gamma":"0.00209431","vega":"0.79827755","theta":"-5.63505638","predictedDeliveryPrice":"0","change24h":"-0.26885246"}}
2024-01-01T00:00:02.1732766Z {"topic":"tickers.ETH-29MAR24-4500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"28.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"78.05686915","indexPrice":"2281.68","markPriceIv":"1.0181","underlyingPrice":"2383.53896503","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"10811","delta":"0.15422415","gamma":"0.00019896","vega":"2.78483508","theta":"-1.60477086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1734706Z {"topic":"tickers.BTC-28JUN24-32000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"13800","highPrice24h":"0","lowPrice24h":"0","markPrice":"14734.9417747","indexPrice":"42277.59","markPriceIv":"0.5164","underlyingPrice":"45539.80013511","openInterest":"82.13","turnover24h":"0","volume24h":"0","totalVolume":"148","totalTurnover":"4475483","delta":"0.87611829","gamma":"0.00001241","vega":"65.29869704","theta":"-9.40152116","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1734890Z {"topic":"tickers.BTC-2JAN24-44500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-C-6079649907-1704067202131","data":{"symbol":"BTC-2JAN24-44500-C","bidPrice":"50","bidSize":"15.09","bidIv":"0.5727","askPrice":"60","askSize":"24.4","askIv":"0.5986","lastPrice":"50","highPrice24h":"75","lowPrice24h":"50","markPrice":"54.60809061","indexPrice":"42277.59","markPriceIv":"0.585","underlyingPrice":"42330.6944386","openInterest":"8.01","turnover24h":"484751.80535037","volume24h":"11.41","totalVolume":"12","totalTurnover":"484752","delta":"0.08138162","gamma":"0.00010063","vega":"3.85303303","theta":"-84.52581816","predictedDeliveryPrice":"0","change24h":"-0.28571429"}}
2024-01-01T00:00:02.1734896Z {"topic":"tickers.BTC-5JAN24-34000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-C-6079649907-1704067202131","data":{"symbol":"BTC-5JAN24-34000-C","bidPrice":"8380","bidSize":"16","bidIv":"0","askPrice":"8585","askSize":"16","askIv":"1.2232","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8493.25323123","indexPrice":"42277.59","markPriceIv":"0.8252","underlyingPrice":"42485.93657695","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99418639","gamma":"0.00000433","vega":"0.76537928","theta":"-7.28698727","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1734901Z {"topic":"tickers.ETH-5JAN24-2275-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2275-C","bidPrice":"64.6","bidSize":"146.5","bidIv":"0.5676","askPrice":"67.1","askSize":"42.3","askIv":"0.593","lastPrice":"57","highPrice24h":"83","lowPrice24h":"57","markPrice":"66.04930174","indexPrice":"2281.68","markPriceIv":"0.5824","underlyingPrice":"2290.84728276","openInterest":"31.4","turnover24h":"12223.11457995","volume24h":"5.3","totalVolume":"41","totalTurnover":"92964","delta":"0.55611461","gamma":"0.0027173","vega":"0.98592725","theta":"-6.62496039","predictedDeliveryPrice":"0","change24h":"-0.21917809"}}
2024-01-01T00:00:02.1734909Z {"topic":"tickers.ETH-27SEP24-1000-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2135.72946875","indexPrice":"2281.68","markPriceIv":"2.7065","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94049264","gamma":"0.00002029","vega":"2.55192099","theta":"-1.27745282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1735386Z {"topic":"tickers.ETH-27SEP24-2200-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-2200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"844.56026292","indexPrice":"2281.68","markPriceIv":"0.8638","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70765077","gamma":"0.0001845","vega":"7.40841069","theta":"-1.18353896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1735486Z {"topic":"tickers.ETH-5JAN24-3000-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-3000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"165.5","askIv":"1.0853","lastPrice":"2.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.60948969","indexPrice":"2281.68","markPriceIv":"0.9986","underlyingPrice":"2290.84728276","openInterest":"163.5","turnover24h":"0","volume24h":"0","totalVolume":"356","totalTurnover":"836861","delta":"0.00766607","gamma":"0.00008471","vega":"0.0526988","theta":"-0.60716308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1735635Z {"topic":"tickers.ETH-23FEB24-1400-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-C-6079649907-1704067202131","data":{"symbol":"ETH-23FEB24-1400-C","bidPrice":"806.2","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"962.57547143","indexPrice":"2281.68","markPriceIv":"0.7851","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9700013","gamma":"0.00009634","vega":"0.61208614","theta":"-0.45049612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1735661Z {"topic":"tickers.ETH-1JAN24-2100-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-C-6079649907-1704067202131","data":{"symbol":"ETH-1JAN24-2100-C","bidPrice":"177.3","bidSize":"120.1","bidIv":"0","askPrice":"187.2","askSize":"7.5","askIv":"2.0378","lastPrice":"209.4","highPrice24h":"211.4","lowPrice24h":"209.4","markPrice":"181.7620879","indexPrice":"2281.68","markPriceIv":"1.0611","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"462.01186035","volume24h":"0.2","totalVolume":"1","totalTurnover":"463","delta":"0.9953868","gamma":"0.00006132","vega":"0.00927925","theta":"-0.49227762","predictedDeliveryPrice":"0","change24h":"-0.00946074"}}
2024-01-01T00:00:02.1735667Z {"topic":"tickers.ETH-12JAN24-2700-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-C-6079649907-1704067202131","data":{"symbol":"ETH-12JAN24-2700-C","bidPrice":"17.2","bidSize":"58.2","bidIv":"0.7333","askPrice":"18.9","askSize":"62.5","askIv":"0.7534","lastPrice":"22.2","highPrice24h":"23.9","lowPrice24h":"22.2","markPrice":"18.04696634","indexPrice":"2281.68","markPriceIv":"0.7435","underlyingPrice":"2305.08446921","openInterest":"60.7","turnover24h":"89392.22409436","volume24h":"38.8","totalVolume":"61","totalTurnover":"141884","delta":"0.12682373","gamma":"0.00068858","vega":"0.844625","theta":"-2.77044857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1735746Z {"topic":"tickers.ETH-23FEB24-3600-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-C-6079649907-1704067202131","data":{"symbol":"ETH-23FEB24-3600-C","bidPrice":"24.2","bidSize":"169.7","bidIv":"0.7427","askPrice":"28","askSize":"169.7","askIv":"0.7682","lastPrice":"25.9","highPrice24h":"31.3","lowPrice24h":"25.9","markPrice":"25.57119465","indexPrice":"2281.68","markPriceIv":"0.7522","underlyingPrice":"2353.41491814","openInterest":"33.8","turnover24h":"65686.63519874","volume24h":"27.8","totalVolume":"49","totalTurnover":"115232","delta":"0.09100281","gamma":"0.00024197","vega":"1.47294001","theta":"-1.03867132","predictedDeliveryPrice":"0","change24h":"-0.17252397"}}
2024-01-01T00:00:02.1735814Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079649907-1704067202131","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"70.9","bidSize":"38.8","bidIv":"0.6778","askPrice":"73.6","askSize":"217.6","askIv":"0.6951","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.71023123","indexPrice":"2281.68","markPriceIv":"0.6831","underlyingPrice":"2305.08446921","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39162586","gamma":"0.00138458","vega":"1.56026036","theta":"-4.70166603","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:02.1735906Z {"topic":"tickers.ETH-29MAR24-2600-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-2600-C","bidPrice":"224.2","bidSize":"20","bidIv":"0.6594","askPrice":"283","askSize":"45.3","askIv":"0.7854","lastPrice":"247","highPrice24h":"300.6","lowPrice24h":"247","markPrice":"217.10565693","indexPrice":"2281.68","markPriceIv":"0.6442","underlyingPrice":"2383.53896503","openInterest":"677.9","turnover24h":"2393.43100574","volume24h":"1","totalVolume":"687","totalTurnover":"1545329","delta":"0.45389026","gamma":"0.00052462","vega":"4.64658984","theta":"-1.69432211","predictedDeliveryPrice":"0","change24h":"-0.17831005"}}
2024-01-01T00:00:02.1735915Z {"topic":"tickers.ETH-23FEB24-2650-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-23FEB24-2650-C-6079649907-1704067202131","data":{"symbol":"ETH-23FEB24-2650-C","bidPrice":"127.8","bidSize":"126.8","bidIv":"0.6536","askPrice":"132.9","askSize":"65.3","askIv":"0.6687","lastPrice":"129.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"130.74888351","indexPrice":"2281.68","markPriceIv":"0.6624","underlyingPrice":"2353.41491814","openInterest":"100","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"478641","delta":"0.3661136","gamma":"0.00063143","vega":"3.38484337","theta":"-2.10195781","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1739253Z {"topic":"tickers.ETH-12JAN24-2800-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-C-6079649907-1704067202131","data":{"symbol":"ETH-12JAN24-2800-C","bidPrice":"10.6","bidSize":"222.2","bidIv":"0.752","askPrice":"13.1","askSize":"422.9","askIv":"0.7911","lastPrice":"12.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.76363413","indexPrice":"2281.68","markPriceIv":"0.7708","underlyingPrice":"2305.08446921","openInterest":"91.9","turnover24h":"0","volume24h":"0","totalVolume":"185","totalTurnover":"427698","delta":"0.08624939","gamma":"0.00050252","vega":"0.63899545","theta":"-2.17281257","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1739469Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.9","bidSize":"222.2","bidIv":"0.5897","askPrice":"29.1","askSize":"164.1","askIv":"0.615","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.83942178","indexPrice":"2281.68","markPriceIv":"0.6006","underlyingPrice":"2290.84728276","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30203503","gamma":"0.00232637","vega":"0.87051967","theta":"-6.0326828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1739596Z {"topic":"tickers.ETH-12JAN24-2200-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-C-6079649907-1704067202131","data":{"symbol":"ETH-12JAN24-2200-C","bidPrice":"160.7","bidSize":"264","bidIv":"0.6284","askPrice":"173.1","askSize":"264","askIv":"0.7133","lastPrice":"190","highPrice24h":"0","lowPrice24h":"0","markPrice":"169.08509844","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6523","delta":"0.67235545","gamma":"0.0012959","vega":"1.46673661","theta":"-4.43924197","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1739720Z {"topic":"tickers.ETH-29MAR24-2100-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-2100-C","bidPrice":"436.8","bidSize":"20","bidIv":"0.621","askPrice":"898","askSize":"39","askIv":"1.7546","lastPrice":"432.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"414.92738033","indexPrice":"2281.68","markPriceIv":"0.5658","underlyingPrice":"2383.53896503","openInterest":"85.7","turnover24h":"0","volume24h":"0","totalVolume":"142","totalTurnover":"267098","delta":"0.72381459","gamma":"0.00050406","vega":"3.92081426","theta":"-1.25558486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1739846Z {"topic":"tickers.ETH-29MAR24-1650-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-1650-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-1650-C","bidPrice":"748.5","bidSize":"20","bidIv":"0.5046","askPrice":"1808.1","askSize":"0.1","askIv":"4.2789","lastPrice":"650","highPrice24h":"0","lowPrice24h":"0","markPrice":"771.97385726","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2383.53896503","openInterest":"50.3","turnover24h":"0","volume24h":"0","totalVolume":"52","totalTurnover":"87051","delta":"0.90570177","gamma":"0.00022158","vega":"1.97105515","theta":"-0.72184823","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1744147Z {"topic":"tickers.ETH-29MAR24-1800-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-1800-C","bidPrice":"633.2","bidSize":"20","bidIv":"0.5769","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"580.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"639.92179608","indexPrice":"2281.68","markPriceIv":"0.6037","underlyingPrice":"2383.53896503","openInterest":"857.4","turnover24h":"0","volume24h":"0","totalVolume":"961","totalTurnover":"1809191","delta":"0.86304825","gamma":"0.0003098","vega":"2.57100398","theta":"-0.87841467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1744340Z {"topic":"tickers.ETH-1JAN24-2250-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-C-6079649907-1704067202131","data":{"symbol":"ETH-1JAN24-2250-C","bidPrice":"26.3","bidSize":"7.5","bidIv":"0","askPrice":"42","askSize":"8","askIv":"0.833","lastPrice":"63.6","highPrice24h":"72.6","lowPrice24h":"55","markPrice":"34.47716668","indexPrice":"2281.68","markPriceIv":"0.4734","underlyingPrice":"2281.6551993","openInterest":"0.4","turnover24h":"1152.85117448","volume24h":"0.5","totalVolume":"1","totalTurnover":"1153","delta":"0.83741196","gamma":"0.00251105","vega":"0.16952607","theta":"-4.01219124","predictedDeliveryPrice":"0","change24h":"0.15009042"}}
2024-01-01T00:00:02.1744495Z {"topic":"tickers.ETH-5JAN24-2300-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2300-C","bidPrice":"52.2","bidSize":"150.1","bidIv":"0.5679","askPrice":"54.8","askSize":"150.1","askIv":"0.594","lastPrice":"55.5","highPrice24h":"77.2","lowPrice24h":"55.5","markPrice":"53.6122202","indexPrice":"2281.68","markPriceIv":"0.5822","underlyingPrice":"2290.84728276","openInterest":"302.8","turnover24h":"44640.8705962","volume24h":"19.4","totalVolume":"430","totalTurnover":"968007","delta":"0.48757468","gamma":"0.00274425","vega":"0.99531133","theta":"-6.68538782","predictedDeliveryPrice":"0","change24h":"-0.28108809"}}
2024-01-01T00:00:02.1744614Z {"topic":"tickers.ETH-29MAR24-1500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-1500-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-1500-C","bidPrice":"756.6","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"803.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.54169096","indexPrice":"2281.68","markPriceIv":"0.7024","underlyingPrice":"2383.53896503","openInterest":"376","turnover24h":"0","volume24h":"0","totalVolume":"413","totalTurnover":"864253","delta":"0.93487031","gamma":"0.0001542","vega":"1.4890489","theta":"-0.59200698","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1744724Z {"topic":"tickers.ETH-29MAR24-3200-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-C-6079649907-1704067202131","data":{"symbol":"ETH-29MAR24-3200-C","bidPrice":"10","bidSize":"10","bidIv":"0.3618","askPrice":"157.2","askSize":"30.2","askIv":"0.8389","lastPrice":"146.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.71355373","indexPrice":"2281.68","markPriceIv":"0.7859","underlyingPrice":"2383.53896503","openInterest":"351.9","turnover24h":"0","volume24h":"0","totalVolume":"353","totalTurnover":"816453","delta":"0.28481324","gamma":"0.00036831","vega":"3.97963028","theta":"-1.7703122","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1744845Z {"topic":"tickers.ETH-27SEP24-2500-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"410.34474849","indexPrice":"2281.68","markPriceIv":"0.4778","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.58348318","gamma":"0.00037877","vega":"8.4127219","theta":"-0.74340247","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1744853Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"109","bidSize":"50.4","bidIv":"0.4098","askPrice":"545.8","askSize":"50.6","askIv":"0.945","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.82972493","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45938512","gamma":"0.00023089","vega":"8.55713766","theta":"-1.2617737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1745182Z {"topic":"tickers.ETH-5JAN24-2075-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-C-6079649907-1704067202131","data":{"symbol":"ETH-5JAN24-2075-C","bidPrice":"215.9","bidSize":"124.9","bidIv":"0.321","askPrice":"231.3","askSize":"124.8","askIv":"0.8633","lastPrice":"259.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.06717261","indexPrice":"2281.68","markPriceIv":"0.6904","underlyingPrice":"2290.84728276","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4881","delta":"0.9119978","gamma":"0.00092673","vega":"0.39862426","theta":"-3.17545459","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1745313Z {"topic":"tickers.ETH-23FEB24-2000-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-C-6079649907-1704067202131","data":{"symbol":"ETH-23FEB24-2000-C","bidPrice":"419.9","bidSize":"20","bidIv":"0.5873","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"439.00529606","indexPrice":"2281.68","markPriceIv":"0.6608","underlyingPrice":"2353.41491814","openInterest":"291.3","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"726257","delta":"0.77949783","gamma":"0.00049875","vega":"2.66715408","theta":"-1.65228883","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1745496Z {"topic":"tickers.ETH-27SEP24-1900-C","ts":1704067202131,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-C-6079649907-1704067202131","data":{"symbol":"ETH-27SEP24-1900-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1236.16271203","indexPrice":"2281.68","markPriceIv":"1.2583","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78722915","gamma":"0.00010706","vega":"6.2619142","theta":"-1.45724982","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1772441Z {"topic":"tickers.BTC-2JAN24-41000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-2JAN24-41000-C-6079649907-1704067202131","data":{"symbol":"BTC-2JAN24-41000-C","bidPrice":"1340","bidSize":"1","bidIv":"0.287","askPrice":"1580","askSize":"16","askIv":"0.7263","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1425.82261849","indexPrice":"42277.59","markPriceIv":"0.502","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85723166","gamma":"0.00017563","vega":"5.77055924","theta":"-108.62607013","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1773051Z {"topic":"tickers.BTC-19JAN24-44000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-44000-C","bidPrice":"1880","bidSize":"0.67","bidIv":"0.6173","askPrice":"1955","askSize":"2.16","askIv":"0.637","lastPrice":"2015","highPrice24h":"2050","lowPrice24h":"1860","markPrice":"1873.59788658","indexPrice":"42277.59","markPriceIv":"0.6157","underlyingPrice":"42886.16185726","openInterest":"12.54","turnover24h":"293375.43863206","volume24h":"6.79","totalVolume":"18","totalTurnover":"759715","delta":"0.45349337","gamma":"0.00006696","vega":"38.08349926","theta":"-63.94446735","predictedDeliveryPrice":"0","change24h":"0.03333334"}}
2024-01-01T00:00:02.1773173Z {"topic":"tickers.BTC-26JAN24-35000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-35000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-35000-C","bidPrice":"8275","bidSize":"12","bidIv":"0.5696","askPrice":"8695","askSize":"12","askIv":"0.7759","lastPrice":"9470","highPrice24h":"0","lowPrice24h":"0","markPrice":"8427.4717947","indexPrice":"42277.59","markPriceIv":"0.6553","underlyingPrice":"43052.09673216","openInterest":"0.79","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"39469","delta":"0.90074637","gamma":"0.00002349","vega":"19.79654479","theta":"-25.60167522","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1773453Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079649907-1704067202131","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"13.07","bidIv":"0.4544","askPrice":"415","askSize":"2.25","askIv":"0.484","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"384.08278537","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44752727","gamma":"0.00034084","vega":"10.11826713","theta":"-172.09263994","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:02.1773684Z {"topic":"tickers.BTC-26JAN24-43000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-43000-C","bidPrice":"2780","bidSize":"6","bidIv":"0.6096","askPrice":"2850","askSize":"1.85","askIv":"0.6251","lastPrice":"3000","highPrice24h":"3000","lowPrice24h":"2745","markPrice":"2764.28106661","indexPrice":"42277.59","markPriceIv":"0.6062","underlyingPrice":"43052.09673216","openInterest":"75.55","turnover24h":"195833.24577499","volume24h":"4.53","totalVolume":"169","totalTurnover":"7058318","delta":"0.53483407","gamma":"0.00005781","vega":"45.07587228","theta":"-53.92625876","predictedDeliveryPrice":"0","change24h":"0.00671141"}}
2024-01-01T00:00:02.1773904Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"700","bidSize":"17.91","bidIv":"0.6052","askPrice":"845","askSize":"5","askIv":"0.6545","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"788.23531783","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23586642","gamma":"0.00005041","vega":"29.5963148","theta":"-51.30024175","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:02.1774019Z {"topic":"tickers.BTC-26JAN24-38000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-26JAN24-38000-C-6079649907-1704067202131","data":{"symbol":"BTC-26JAN24-38000-C","bidPrice":"5720","bidSize":"1.2","bidIv":"0.5627","askPrice":"6195","askSize":"12","askIv":"0.711","lastPrice":"6960","highPrice24h":"0","lowPrice24h":"0","markPrice":"5904.11996007","indexPrice":"42277.59","markPriceIv":"0.6226","underlyingPrice":"43052.09673216","openInterest":"12.95","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"946789","delta":"0.80040056","gamma":"0.0000396","vega":"31.71531952","theta":"-38.97074205","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1774218Z {"topic":"tickers.BTC-5JAN24-40000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-C-6079649907-1704067202131","data":{"symbol":"BTC-5JAN24-40000-C","bidPrice":"2540","bidSize":"16","bidIv":"0.3781","askPrice":"2850","askSize":"16","askIv":"0.6845","lastPrice":"3040","highPrice24h":"0","lowPrice24h":"0","markPrice":"2699.81166147","indexPrice":"42277.59","markPriceIv":"0.5597","underlyingPrice":"42485.93657695","openInterest":"16.31","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"748275","delta":"0.84596631","gamma":"0.0000916","vega":"10.98537962","theta":"-70.93592887","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1774301Z {"topic":"tickers.BTC-19JAN24-38000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-C-6079649907-1704067202131","data":{"symbol":"BTC-19JAN24-38000-C","bidPrice":"5305","bidSize":"16","bidIv":"0.5454","askPrice":"5745","askSize":"16","askIv":"0.722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5516.2988543","indexPrice":"42277.59","markPriceIv":"0.6348","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82160206","gamma":"0.00004278","vega":"25.07915875","theta":"-43.41264802","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1774435Z {"topic":"tickers.BTC-28JUN24-25000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12090","highPrice24h":"0","lowPrice24h":"0","markPrice":"21321.50087441","indexPrice":"42277.59","markPriceIv":"0.6794","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1004","delta":"0.93286624","gamma":"0.000006","vega":"41.49941784","theta":"-7.86049098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1835240Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079649907-1704067202131","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"560","bidSize":"4.36","bidIv":"0.4561","askPrice":"655","askSize":"0.47","askIv":"0.5265","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.29084052","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.4803457","gamma":"0.0002334","vega":"13.50195723","theta":"-145.77166199","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:02.1835291Z {"topic":"tickers.BTC-28JUN24-39000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10055","highPrice24h":"0","lowPrice24h":"0","markPrice":"8688.11088235","indexPrice":"42277.59","markPriceIv":"0.401","underlyingPrice":"45539.80013511","openInterest":"25.1","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"1014804","delta":"0.75557668","gamma":"0.00002454","vega":"100.22079411","theta":"-11.20309011","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1835305Z {"topic":"tickers.BTC-28JUN24-33000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-C-6079649907-1704067202131","data":{"symbol":"BTC-28JUN24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7160","highPrice24h":"0","lowPrice24h":"0","markPrice":"13820.74764235","indexPrice":"42277.59","markPriceIv":"0.4966","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.86421349","gamma":"0.00001376","vega":"69.58266564","theta":"-9.63261623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1835316Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079649907-1704067202131","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"125","bidSize":"12.88","bidIv":"0.5451","askPrice":"150","askSize":"0.54","askIv":"0.5777","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.44775445","indexPrice":"42277.59","markPriceIv":"0.5578","underlyingPrice":"42381.30542527","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.14193043","gamma":"0.00011888","vega":"7.61251183","theta":"-90.97742038","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:02.1835326Z {"topic":"tickers.BTC-3JAN24-41000-C","ts":1704067202131,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-C-6079649907-1704067202131","data":{"symbol":"BTC-3JAN24-41000-C","bidPrice":"1375","bidSize":"1","bidIv":"0","askPrice":"2415","askSize":"0.45","askIv":"1.2279","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1589.05652503","indexPrice":"42277.59","markPriceIv":"0.5183","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.79399065","gamma":"0.00016226","vega":"9.65586163","theta":"-107.23881214","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1899875Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067202150","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1223.15565327","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68105474","gamma":"0.00020404","vega":"12.10106401","theta":"-133.94128148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1903918Z {"topic":"tickers.BTC-28JUN24-36000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-36000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-36000-P","bidPrice":"1600","bidSize":"0.3","bidIv":"0.4408","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1575","highPrice24h":"0","lowPrice24h":"0","markPrice":"1615.93893896","indexPrice":"42277.59","markPriceIv":"0.4428","underlyingPrice":"45539.80013511","openInterest":"0.39","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"18539","delta":"-0.18072775","gamma":"0.00001862","vega":"83.97277491","theta":"-10.36622832","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1904376Z {"topic":"tickers.BTC-5JAN24-42500-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-42500-P","bidPrice":"980","bidSize":"2.09","bidIv":"0.5268","askPrice":"1015","askSize":"2.09","askIv":"0.5457","lastPrice":"1065","highPrice24h":"1065","lowPrice24h":"1000","markPrice":"991.01674626","indexPrice":"42277.59","markPriceIv":"0.5328","underlyingPrice":"42485.93657695","openInterest":"11.21","turnover24h":"4233.04479087","volume24h":"0.1","totalVolume":"90","totalTurnover":"3870137","delta":"-0.49069561","gamma":"0.00016171","vega":"18.46292821","theta":"-113.50176957","predictedDeliveryPrice":"0","change24h":"0.065"}}
2024-01-01T00:00:02.1904567Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"100","bidSize":"18.77","bidIv":"0.5741","askPrice":"125","askSize":"8","askIv":"0.6083","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"112.93522584","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"42485.93657695","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08708698","gamma":"0.0000578","vega":"7.33541318","theta":"-50.12885175","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:02.1904766Z {"topic":"tickers.BTC-26JAN24-48000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-26JAN24-48000-P-5676340033-1704067202150","data":{"symbol":"BTC-26JAN24-48000-P","bidPrice":"5795","bidSize":"12","bidIv":"0.5459","askPrice":"6300","askSize":"12","askIv":"0.6793","lastPrice":"6480","highPrice24h":"0","lowPrice24h":"0","markPrice":"6102.64223674","indexPrice":"42277.59","markPriceIv":"0.6288","underlyingPrice":"43052.09673216","openInterest":"10.67","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"505318","delta":"-0.71699102","gamma":"0.00004745","vega":"38.37758029","theta":"-47.62610488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1907182Z {"topic":"tickers.ETH-27SEP24-2800-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-2800-P","bidPrice":"517.6","bidSize":"48.8","bidIv":"0.3873","askPrice":"885.4","askSize":"48.6","askIv":"0.8173","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"576.39649655","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53459488","gamma":"0.00040402","vega":"8.56939108","theta":"-0.72314085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1908320Z {"topic":"tickers.ETH-23FEB24-1400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-23FEB24-1400-P-5676340033-1704067202150","data":{"symbol":"ETH-23FEB24-1400-P","bidPrice":"7.7","bidSize":"178.3","bidIv":"0.76","askPrice":"10.8","askSize":"178.3","askIv":"0.8106","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9.16055329","indexPrice":"2281.68","markPriceIv":"0.7851","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02999871","gamma":"0.00009634","vega":"0.61208614","theta":"-0.45049612","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1908477Z {"topic":"tickers.ETH-5JAN24-2500-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-2500-P","bidPrice":"211.7","bidSize":"132.7","bidIv":"0.4834","askPrice":"226.1","askSize":"132.9","askIv":"0.7944","lastPrice":"119.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.02648569","indexPrice":"2281.68","markPriceIv":"0.6703","underlyingPrice":"2290.84728276","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5556","delta":"-0.87694545","gamma":"0.00121704","vega":"0.50821906","theta":"-3.93034702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1909402Z {"topic":"tickers.BTC-28JUN24-33000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-33000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1470","highPrice24h":"0","lowPrice24h":"0","markPrice":"1280.94750724","indexPrice":"42277.59","markPriceIv":"0.4966","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1393","delta":"-0.13578652","gamma":"0.00001376","vega":"69.58266564","theta":"-9.63261623","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1909867Z {"topic":"tickers.ETH-29MAR24-2600-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-2600-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-2600-P","bidPrice":"311.4","bidSize":"39","bidIv":"0.3753","askPrice":"493.2","askSize":"38.8","askIv":"0.772","lastPrice":"376.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"433.5666919","indexPrice":"2281.68","markPriceIv":"0.6442","underlyingPrice":"2383.53896503","openInterest":"188.3","turnover24h":"0","volume24h":"0","totalVolume":"189","totalTurnover":"420229","delta":"-0.54610974","gamma":"0.00052462","vega":"4.64658984","theta":"-1.69432211","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1909896Z {"topic":"tickers.BTC-3JAN24-41000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-3JAN24-41000-P-5676340033-1704067202150","data":{"symbol":"BTC-3JAN24-41000-P","bidPrice":"190","bidSize":"2.43","bidIv":"0.4996","askPrice":"210","askSize":"2.78","askIv":"0.5206","lastPrice":"150","highPrice24h":"150","lowPrice24h":"140","markPrice":"207.75109976","indexPrice":"42277.59","markPriceIv":"0.5183","underlyingPrice":"42381.30542527","openInterest":"1.03","turnover24h":"44014.52958044","volume24h":"1.03","totalVolume":"2","totalTurnover":"44015","delta":"-0.20600935","gamma":"0.00016226","vega":"9.65586163","theta":"-107.23881214","predictedDeliveryPrice":"0","change24h":"0.07142858"}}
2024-01-01T00:00:02.1909900Z {"topic":"tickers.ETH-1JAN24-2100-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-1JAN24-2100-P-5676340033-1704067202150","data":{"symbol":"ETH-1JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.1","askIv":"1.0534","lastPrice":"1.1","highPrice24h":"1.2","lowPrice24h":"1.1","markPrice":"0.1068886","indexPrice":"2281.68","markPriceIv":"1.0611","underlyingPrice":"2281.6551993","openInterest":"8.4","turnover24h":"12852.49611003","volume24h":"5.6","totalVolume":"10","totalTurnover":"21094","delta":"-0.00461321","gamma":"0.00006132","vega":"0.00927925","theta":"-0.49227762","predictedDeliveryPrice":"0","change24h":"0.22222223"}}
2024-01-01T00:00:02.1909906Z {"topic":"tickers.BTC-28JUN24-18000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-18000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-18000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.58578963","indexPrice":"42277.59","markPriceIv":"0.8928","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03623547","gamma":"0.00000279","vega":"25.37674735","theta":"-6.31677488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1909964Z {"topic":"tickers.BTC-28JUN24-45000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12365","highPrice24h":"0","lowPrice24h":"0","markPrice":"4553.68080484","indexPrice":"42277.59","markPriceIv":"0.3818","underlyingPrice":"45539.80013511","openInterest":"12.36","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"451106","delta":"-0.42921782","gamma":"0.00003222","vega":"125.33628797","theta":"-13.34190947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1910168Z {"topic":"tickers.BTC-28JUN24-44000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-44000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3984.93168176","indexPrice":"42277.59","markPriceIv":"0.3778","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.39654586","gamma":"0.00003197","vega":"123.03975449","theta":"-12.95847882","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1910187Z {"topic":"tickers.ETH-29MAR24-1800-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-1800-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-1800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"54.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"56.38283105","indexPrice":"2281.68","markPriceIv":"0.6037","underlyingPrice":"2383.53896503","openInterest":"345.9","turnover24h":"0","volume24h":"0","totalVolume":"376","totalTurnover":"837558","delta":"-0.13695176","gamma":"0.0003098","vega":"2.57100398","theta":"-0.87841467","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1910402Z {"topic":"tickers.ETH-29MAR24-3200-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-3200-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1011.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.1745887","indexPrice":"2281.68","markPriceIv":"0.7859","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"694020","delta":"-0.71518677","gamma":"0.00036831","vega":"3.97963028","theta":"-1.7703122","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1910444Z {"topic":"tickers.ETH-29MAR24-2500-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"371","highPrice24h":"0","lowPrice24h":"0","markPrice":"358.24222299","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"633.3","turnover24h":"0","volume24h":"0","totalVolume":"664","totalTurnover":"1404626","delta":"-0.50136065","gamma":"0.00054789","vega":"4.67784273","theta":"-1.64427387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911070Z {"topic":"tickers.ETH-27SEP24-2500-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-2500-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-2500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"404.96508726","indexPrice":"2281.68","markPriceIv":"0.4778","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.41651683","gamma":"0.00037877","vega":"8.4127219","theta":"-0.74340247","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911114Z {"topic":"tickers.ETH-27SEP24-2900-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-2900-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-2900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"697.78272857","indexPrice":"2281.68","markPriceIv":"0.5166","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.5424898","gamma":"0.00035613","vega":"8.55291944","theta":"-0.81722038","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911202Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.3","bidSize":"212.8","bidIv":"0.6744","askPrice":"65.9","askSize":"373.5","askIv":"0.6989","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"64.00062923","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32764456","gamma":"0.0012959","vega":"1.46673661","theta":"-4.43924197","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:02.1911223Z {"topic":"tickers.ETH-29MAR24-400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-400-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.33490036","indexPrice":"2281.68","markPriceIv":"1.555","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00330516","gamma":"0.00000548","vega":"0.11705457","theta":"-0.10302365","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911323Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"790.4","askSize":"45.2","askIv":"1.909","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.04793572","indexPrice":"2281.68","markPriceIv":"1.6774","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15093848","gamma":"0.00006474","vega":"5.04816038","theta":"-1.56611939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911332Z {"topic":"tickers.ETH-12JAN24-2800-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-2800-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-2800-P","bidPrice":"500.1","bidSize":"124.3","bidIv":"0.6463","askPrice":"516.2","askSize":"124.4","askIv":"0.8991","lastPrice":"549.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"506.67916492","indexPrice":"2281.68","markPriceIv":"0.7708","underlyingPrice":"2305.08446921","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5988","delta":"-0.91375062","gamma":"0.00050252","vega":"0.63899545","theta":"-2.17281257","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911337Z {"topic":"tickers.BTC-5JAN24-44000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-44000-P","bidPrice":"1835","bidSize":"21.16","bidIv":"0.4672","askPrice":"2070","askSize":"0.05","askIv":"0.6167","lastPrice":"2085","highPrice24h":"2085","lowPrice24h":"1670","markPrice":"1978.33604763","indexPrice":"42277.59","markPriceIv":"0.5602","underlyingPrice":"42485.93657695","openInterest":"15.73","turnover24h":"8540.85863846","volume24h":"0.2","totalVolume":"33","totalTurnover":"1401490","delta":"-0.70651583","gamma":"0.00013275","vega":"15.93447505","theta":"-102.98519342","predictedDeliveryPrice":"0","change24h":"0.10904256"}}
2024-01-01T00:00:02.1911474Z {"topic":"tickers.ETH-1JAN24-2325-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-P-5676340033-1704067202150","data":{"symbol":"ETH-1JAN24-2325-P","bidPrice":"39.7","bidSize":"127.2","bidIv":"0","askPrice":"50.9","askSize":"8.4","askIv":"0.8291","lastPrice":"25.9","highPrice24h":"34.7","lowPrice24h":"25.9","markPrice":"46.06775952","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"89.5","turnover24h":"204603.45141305","volume24h":"88.8","totalVolume":"90","totalTurnover":"206215","delta":"-0.86191886","gamma":"0.00187859","vega":"0.15202937","theta":"-4.31308307","predictedDeliveryPrice":"0","change24h":"-0.37740385"}}
2024-01-01T00:00:02.1911485Z {"topic":"tickers.BTC-28JUN24-39000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-39000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-39000-P","bidPrice":"2200","bidSize":"0.05","bidIv":"0.406","askPrice":"5630","askSize":"1.7","askIv":"0.7286","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"2148.31074724","indexPrice":"42277.59","markPriceIv":"0.401","underlyingPrice":"45539.80013511","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4554","delta":"-0.24442333","gamma":"0.00002454","vega":"100.22079411","theta":"-11.20309011","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911490Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067202150","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"443.2","bidSize":"48.6","bidIv":"0.3163","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.66262842","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53371079","gamma":"0.00037273","vega":"6.84387389","theta":"-1.18204594","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1911613Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067202150","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.8","bidSize":"56.3","bidIv":"0.4552","askPrice":"23","askSize":"178.8","askIv":"0.4956","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.03464573","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.43976657","gamma":"0.00596847","vega":"0.54443621","theta":"-9.77274717","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:02.1911692Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3728","askPrice":"651.2","askSize":"37.8","askIv":"1.0165","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.18060169","indexPrice":"2281.68","markPriceIv":"0.8638","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29234924","gamma":"0.0001845","vega":"7.40841069","theta":"-1.18353896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1912712Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1499.8","bidSize":"43.2","bidIv":"0.264","askPrice":"2129","askSize":"43","askIv":"1.1803","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.37354517","indexPrice":"2281.68","markPriceIv":"1.0669","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52015106","gamma":"0.00017322","vega":"8.59077738","theta":"-1.69508925","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1912966Z {"topic":"tickers.ETH-29MAR24-2100-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-2100-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-2100-P","bidPrice":"50.4","bidSize":"44.2","bidIv":"0.3461","askPrice":"216.2","askSize":"44","askIv":"0.7769","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.3884153","indexPrice":"2281.68","markPriceIv":"0.5658","underlyingPrice":"2383.53896503","openInterest":"421.8","turnover24h":"0","volume24h":"0","totalVolume":"469","totalTurnover":"1026238","delta":"-0.27618541","gamma":"0.00050406","vega":"3.92081426","theta":"-1.25558486","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1915283Z {"topic":"tickers.ETH-5JAN24-2550-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-2550-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-2550-P","bidPrice":"259.2","bidSize":"124.8","bidIv":"0.3384","askPrice":"273.9","askSize":"124.7","askIv":"0.8693","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.97390474","indexPrice":"2281.68","markPriceIv":"0.7036","underlyingPrice":"2290.84728276","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91302715","gamma":"0.00090139","vega":"0.39513924","theta":"-3.20789589","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1915842Z {"topic":"tickers.ETH-12JAN24-2400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-2400-P","bidPrice":"160.8","bidSize":"402.1","bidIv":"0.6455","askPrice":"173.4","askSize":"402.2","askIv":"0.7263","lastPrice":"161.3","highPrice24h":"161.3","lowPrice24h":"161.3","markPrice":"166.62576202","indexPrice":"2281.68","markPriceIv":"0.6831","underlyingPrice":"2305.08446921","openInterest":"165.4","turnover24h":"231.61689594","volume24h":"0.1","totalVolume":"269","totalTurnover":"653143","delta":"-0.60837415","gamma":"0.00138458","vega":"1.56026036","theta":"-4.70166603","predictedDeliveryPrice":"0","change24h":"0.02088608"}}
2024-01-01T00:00:02.1915856Z {"topic":"tickers.ETH-23FEB24-3600-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-23FEB24-3600-P-5676340033-1704067202150","data":{"symbol":"ETH-23FEB24-3600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1406.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1272.15627651","indexPrice":"2281.68","markPriceIv":"0.7522","underlyingPrice":"2353.41491814","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"889","delta":"-0.9089972","gamma":"0.00024197","vega":"1.47294001","theta":"-1.03867132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1915905Z {"topic":"tickers.ETH-5JAN24-3000-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-3000-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-3000-P","bidPrice":"704.2","bidSize":"8.2","bidIv":"0","askPrice":"714.5","askSize":"120.1","askIv":"1.3639","lastPrice":"702.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"709.76220693","indexPrice":"2281.68","markPriceIv":"0.9986","underlyingPrice":"2290.84728276","openInterest":"31.5","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"72333","delta":"-0.99233394","gamma":"0.00008471","vega":"0.0526988","theta":"-0.60716308","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1916133Z {"topic":"tickers.ETH-23FEB24-2000-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-23FEB24-2000-P-5676340033-1704067202150","data":{"symbol":"ETH-23FEB24-2000-P","bidPrice":"83","bidSize":"111.7","bidIv":"0.651","askPrice":"86.3","askSize":"0.1","askIv":"0.6634","lastPrice":"86.7","highPrice24h":"88.9","lowPrice24h":"78.9","markPrice":"85.59037792","indexPrice":"2281.68","markPriceIv":"0.6608","underlyingPrice":"2353.41491814","openInterest":"367.5","turnover24h":"14197.45783114","volume24h":"6","totalVolume":"483","totalTurnover":"1144034","delta":"-0.22050217","gamma":"0.00049875","vega":"2.66715408","theta":"-1.65228883","predictedDeliveryPrice":"0","change24h":"0.0509091"}}
2024-01-01T00:00:02.1916291Z {"topic":"tickers.ETH-29MAR24-7500-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-7500-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-7500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5158.29233591","indexPrice":"2281.68","markPriceIv":"1.3246","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92413594","gamma":"0.00009195","vega":"1.67438782","theta":"-1.25534348","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1916315Z {"topic":"tickers.ETH-29MAR24-4500-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-4500-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.51790412","indexPrice":"2281.68","markPriceIv":"1.0181","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84577586","gamma":"0.00019896","vega":"2.78483508","theta":"-1.60477086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1916400Z {"topic":"tickers.ETH-27SEP24-1900-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-1900-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-1900-P","bidPrice":"58.2","bidSize":"44.5","bidIv":"0.3392","askPrice":"743.6","askSize":"44.3","askIv":"1.4416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.7830508","indexPrice":"2281.68","markPriceIv":"1.2583","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21277086","gamma":"0.00010706","vega":"6.2619142","theta":"-1.45724982","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1916483Z {"topic":"tickers.ETH-5JAN24-2400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-2400-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-2400-P","bidPrice":"125.6","bidSize":"208.5","bidIv":"0.5346","askPrice":"138.5","askSize":"211.6","askIv":"0.6963","lastPrice":"89.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"131.54270681","indexPrice":"2281.68","markPriceIv":"0.6118","underlyingPrice":"2290.84728276","openInterest":"41.8","turnover24h":"0","volume24h":"0","totalVolume":"46","totalTurnover":"109455","delta":"-0.74696126","gamma":"0.00209431","vega":"0.79827755","theta":"-5.63505638","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1916995Z {"topic":"tickers.ETH-27SEP24-1000-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-1000-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.34980752","indexPrice":"2281.68","markPriceIv":"2.7065","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05950737","gamma":"0.00002029","vega":"2.55192099","theta":"-1.27745282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1917013Z {"topic":"tickers.ETH-12JAN24-2700-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-2700-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-2700-P","bidPrice":"405.7","bidSize":"132.6","bidIv":"0.6479","askPrice":"426.5","askSize":"132.8","askIv":"0.8858","lastPrice":"391.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"412.96249713","indexPrice":"2281.68","markPriceIv":"0.7435","underlyingPrice":"2305.08446921","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1656","delta":"-0.87317628","gamma":"0.00068858","vega":"0.844625","theta":"-2.77044857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1917176Z {"topic":"tickers.ETH-29MAR24-6000-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-29MAR24-6000-P-5676340033-1704067202150","data":{"symbol":"ETH-29MAR24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3670.44908782","indexPrice":"2281.68","markPriceIv":"1.1966","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89866909","gamma":"0.0001263","vega":"2.07777821","theta":"-1.40726699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1919700Z {"topic":"tickers.BTC-3JAN24-44500-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-P-5676340033-1704067202150","data":{"symbol":"BTC-3JAN24-44500-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"2430","askSize":"1","askIv":"0.7557","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2253.14232918","indexPrice":"42277.59","markPriceIv":"0.5578","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85806958","gamma":"0.00011888","vega":"7.61251183","theta":"-90.97742038","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1920485Z {"topic":"tickers.ETH-1JAN24-2400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-P-5676340033-1704067202150","data":{"symbol":"ETH-1JAN24-2400-P","bidPrice":"112.7","bidSize":"120.1","bidIv":"0","askPrice":"124.3","askSize":"7.6","askIv":"1.4248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"118.87641575","indexPrice":"2281.68","markPriceIv":"0.8443","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97554607","gamma":"0.00032853","vega":"0.03955758","theta":"-1.66977376","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1920504Z {"topic":"tickers.BTC-19JAN24-44000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-44000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-44000-P","bidPrice":"2855","bidSize":"26.09","bidIv":"0.5808","askPrice":"3095","askSize":"26.09","askIv":"0.6438","lastPrice":"3085","highPrice24h":"0","lowPrice24h":"0","markPrice":"2987.43602932","indexPrice":"42277.59","markPriceIv":"0.6157","underlyingPrice":"42886.16185726","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"858","delta":"-0.54650663","gamma":"0.00006696","vega":"38.08349926","theta":"-63.94446735","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1920556Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067202150","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"2","bidSize":"18.9","bidIv":"0.4219","askPrice":"3.2","askSize":"8.2","askIv":"0.4951","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.82196738","indexPrice":"2281.68","markPriceIv":"0.4734","underlyingPrice":"2281.6551993","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16258805","gamma":"0.00251105","vega":"0.16952607","theta":"-4.01219124","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:02.1921010Z {"topic":"tickers.ETH-27SEP24-4600-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-4600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.9932255","indexPrice":"2281.68","markPriceIv":"1.2861","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.49825945","gamma":"0.00014388","vega":"8.60167103","theta":"-2.04596573","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921030Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067202150","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2360","askSize":"1.7","askIv":"0.6821","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1888.5395793","indexPrice":"42277.59","markPriceIv":"0.5983","underlyingPrice":"43624.48556889","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27279866","gamma":"0.00003332","vega":"55.42136312","theta":"-31.08190385","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921037Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"195","bidSize":"17.57","bidIv":"0.5421","askPrice":"220","askSize":"6.95","askIv":"0.5651","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"213.87508452","indexPrice":"42277.59","markPriceIv":"0.5597","underlyingPrice":"42485.93657695","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.1540337","gamma":"0.0000916","vega":"10.98537962","theta":"-70.93592887","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:02.1921069Z {"topic":"tickers.BTC-19JAN24-48000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-48000-P","bidPrice":"5650","bidSize":"20.08","bidIv":"0.5459","askPrice":"6035","askSize":"20.08","askIv":"0.6795","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5902.07346057","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76413359","gamma":"0.00005041","vega":"29.5963148","theta":"-51.30024175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921149Z {"topic":"tickers.ETH-12JAN24-2575-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-2575-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-2575-P","bidPrice":"291.9","bidSize":"179.5","bidIv":"0.6238","askPrice":"315.1","askSize":"179.5","askIv":"0.8228","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"301.64632919","indexPrice":"2281.68","markPriceIv":"0.7127","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79359531","gamma":"0.0009855","vega":"1.15874879","theta":"-3.64333137","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921710Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1885","bidSize":"0.93","bidIv":"0.6068","askPrice":"1940","askSize":"2.43","askIv":"0.6215","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1908.83252981","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41268474","gamma":"0.00006606","vega":"37.42223228","theta":"-62.5842037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921738Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"595","bidSize":"5.39","bidIv":"0.6205","askPrice":"685","askSize":"10.39","askIv":"0.6563","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.13699704","indexPrice":"42277.59","markPriceIv":"0.6348","underlyingPrice":"42886.16185726","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17839795","gamma":"0.00004278","vega":"25.07915875","theta":"-43.41264802","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1921745Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067202150","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2660","bidSize":"6.04","bidIv":"0.5945","askPrice":"2710","askSize":"0.05","askIv":"0.6056","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2712.18433445","indexPrice":"42277.59","markPriceIv":"0.6062","underlyingPrice":"43052.09673216","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46516594","gamma":"0.00005781","vega":"45.07587228","theta":"-53.92625876","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:02.1921751Z {"topic":"tickers.BTC-26JAN24-40000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-26JAN24-40000-P-5676340033-1704067202150","data":{"symbol":"BTC-26JAN24-40000-P","bidPrice":"1360","bidSize":"3.18","bidIv":"0.5981","askPrice":"1420","askSize":"3.34","askIv":"0.6134","lastPrice":"1325","highPrice24h":"1420","lowPrice24h":"1325","markPrice":"1407.42266221","indexPrice":"42277.59","markPriceIv":"0.6103","underlyingPrice":"43052.09673216","openInterest":"180.63","turnover24h":"46511.06492827","volume24h":"1.08","totalVolume":"312","totalTurnover":"13126802","delta":"-0.29538154","gamma":"0.00004988","vega":"39.15749307","theta":"-47.16581084","predictedDeliveryPrice":"0","change24h":"-0.03985508"}}
2024-01-01T00:00:02.1921758Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067202150","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.6","bidSize":"98","bidIv":"0.8005","askPrice":"6.1","askSize":"125.6","askIv":"0.8454","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.59148056","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03901557","gamma":"0.00025018","vega":"0.34299763","theta":"-1.25753066","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:02.1921915Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.9","bidSize":"55.4","bidIv":"0.5691","askPrice":"51.4","askSize":"151.2","askIv":"0.5945","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.20201898","indexPrice":"2281.68","markPriceIv":"0.5824","underlyingPrice":"2290.84728276","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.4438854","gamma":"0.0027173","vega":"0.98592725","theta":"-6.62496039","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:02.1922185Z {"topic":"tickers.BTC-5JAN24-45000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-45000-P","bidPrice":"2645","bidSize":"16","bidIv":"0.4538","askPrice":"2955","askSize":"16","askIv":"0.7045","lastPrice":"2755","highPrice24h":"0","lowPrice24h":"0","markPrice":"2798.85060793","indexPrice":"42277.59","markPriceIv":"0.5897","underlyingPrice":"42485.93657695","openInterest":"0.22","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"12109","delta":"-0.80582788","gamma":"0.00010074","vega":"12.73019585","theta":"-86.61792071","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1922397Z {"topic":"tickers.BTC-26JAN24-58000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-P-5676340033-1704067202150","data":{"symbol":"BTC-26JAN24-58000-P","bidPrice":"14905","bidSize":"12","bidIv":"0","askPrice":"15305","askSize":"12","askIv":"0.7916","lastPrice":"14240","highPrice24h":"0","lowPrice24h":"0","markPrice":"15176.9636422","indexPrice":"42277.59","markPriceIv":"0.7162","underlyingPrice":"43052.09673216","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2656","delta":"-0.93127894","gamma":"0.0000163","vega":"15.01404503","theta":"-21.22073978","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1923432Z {"topic":"tickers.ETH-5JAN24-2375-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-P-5676340033-1704067202150","data":{"symbol":"ETH-5JAN24-2375-P","bidPrice":"105.3","bidSize":"242.1","bidIv":"0.5219","askPrice":"119.1","askSize":"245.4","askIv":"0.6807","lastPrice":"101","highPrice24h":"0","lowPrice24h":"0","markPrice":"111.99213902","indexPrice":"2281.68","markPriceIv":"0.6006","underlyingPrice":"2290.84728276","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"15779","delta":"-0.69796498","gamma":"0.00232637","vega":"0.87051967","theta":"-6.0326828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1923439Z {"topic":"tickers.BTC-28JUN24-26000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-26000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-26000-P","bidPrice":"815","bidSize":"0.03","bidIv":"0.6506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"865","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.3107077","indexPrice":"42277.59","markPriceIv":"0.6535","underlyingPrice":"45539.80013511","openInterest":"0.31","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"94114","delta":"-0.07315418","gamma":"0.00000666","vega":"44.33372751","theta":"-8.07719592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1923686Z {"topic":"tickers.BTC-2JAN24-44500-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-2JAN24-44500-P-5676340033-1704067202150","data":{"symbol":"BTC-2JAN24-44500-P","bidPrice":"2075","bidSize":"16","bidIv":"0","askPrice":"2335","askSize":"16","askIv":"0.8029","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2223.91365201","indexPrice":"42277.59","markPriceIv":"0.585","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91861838","gamma":"0.00010063","vega":"3.85303303","theta":"-84.52581816","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1923706Z {"topic":"tickers.BTC-28JUN24-32000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-32000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1300","highPrice24h":"0","lowPrice24h":"0","markPrice":"1195.14163959","indexPrice":"42277.59","markPriceIv":"0.5164","underlyingPrice":"45539.80013511","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5420","delta":"-0.12388172","gamma":"0.00001241","vega":"65.29869704","theta":"-9.40152116","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1923716Z {"topic":"tickers.BTC-5JAN24-34000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-34000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-34000-P","bidPrice":"5","bidSize":"10","bidIv":"0.7906","askPrice":"20","askSize":"1","askIv":"0.9375","lastPrice":"10","highPrice24h":"10","lowPrice24h":"10","markPrice":"7.31665428","indexPrice":"42277.59","markPriceIv":"0.8252","underlyingPrice":"42485.93657695","openInterest":"21.67","turnover24h":"21431.68597035","volume24h":"0.5","totalVolume":"33","totalTurnover":"1363770","delta":"-0.00581362","gamma":"0.00000433","vega":"0.76537928","theta":"-7.28698727","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.1924234Z {"topic":"tickers.BTC-28JUN24-22000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-22000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-22000-P","bidPrice":"500","bidSize":"0.96","bidIv":"0.7126","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"500","highPrice24h":"500","lowPrice24h":"500","markPrice":"660.93713968","indexPrice":"42277.59","markPriceIv":"0.7633","underlyingPrice":"45539.80013511","openInterest":"1.01","turnover24h":"1837.97312245","volume24h":"0.04","totalVolume":"3","totalTurnover":"76937","delta":"-0.05182009","gamma":"0.00000436","vega":"33.87239185","theta":"-7.20776264","predictedDeliveryPrice":"0","change24h":"-0.48979592"}}
2024-01-01T00:00:02.1924375Z {"topic":"tickers.BTC-26JAN24-56000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-26JAN24-56000-P-5676340033-1704067202150","data":{"symbol":"BTC-26JAN24-56000-P","bidPrice":"12965","bidSize":"12","bidIv":"0.4239","askPrice":"13390","askSize":"12","askIv":"0.7638","lastPrice":"12350","highPrice24h":"0","lowPrice24h":"0","markPrice":"13255.99798074","indexPrice":"42277.59","markPriceIv":"0.6976","underlyingPrice":"43052.09673216","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5250","delta":"-0.90970762","gamma":"0.00002058","vega":"18.46295667","theta":"-25.41830578","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1924428Z {"topic":"tickers.BTC-5JAN24-50000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-50000-P","bidPrice":"7445","bidSize":"0.48","bidIv":"0","askPrice":"7630","askSize":"16","askIv":"0.9465","lastPrice":"6890","highPrice24h":"0","lowPrice24h":"0","markPrice":"7552.10362158","indexPrice":"42277.59","markPriceIv":"0.769","underlyingPrice":"42485.93657695","openInterest":"12.53","turnover24h":"0","volume24h":"0","totalVolume":"119","totalTurnover":"5209448","delta":"-0.97140773","gamma":"0.00001837","vega":"3.02656897","theta":"-26.85196291","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1924556Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067202150","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2299","askPrice":"1220","askSize":"0.52","askIv":"0.6408","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1091.58614716","indexPrice":"42277.59","markPriceIv":"0.4887","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76199169","gamma":"0.00024754","vega":"7.91733784","theta":"-145.07828482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1924772Z {"topic":"tickers.BTC-23FEB24-34000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-23FEB24-34000-P-5676340033-1704067202150","data":{"symbol":"BTC-23FEB24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"845","askSize":"8","askIv":"0.6658","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"717.59353049","indexPrice":"42277.59","markPriceIv":"0.6296","underlyingPrice":"43624.48556889","openInterest":"28.78","turnover24h":"0","volume24h":"0","totalVolume":"45","totalTurnover":"1989281","delta":"-0.12381595","gamma":"0.00001948","vega":"34.09974025","theta":"-20.12535341","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1925645Z {"topic":"tickers.BTC-28JUN24-25000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-28JUN24-25000-P-5676340033-1704067202150","data":{"symbol":"BTC-28JUN24-25000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"780","highPrice24h":"0","lowPrice24h":"0","markPrice":"781.7007393","indexPrice":"42277.59","markPriceIv":"0.6794","underlyingPrice":"45539.80013511","openInterest":"0.94","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104568","delta":"-0.06713377","gamma":"0.000006","vega":"41.49941784","theta":"-7.86049098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1925902Z {"topic":"tickers.BTC-19JAN24-54000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-54000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-54000-P","bidPrice":"11125","bidSize":"16","bidIv":"0.4223","askPrice":"11520","askSize":"16","askIv":"0.801","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11334.92033389","indexPrice":"42277.59","markPriceIv":"0.689","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92149622","gamma":"0.00002214","vega":"14.08626648","theta":"-26.46738142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1925908Z {"topic":"tickers.BTC-5JAN24-46500-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-P-5676340033-1704067202150","data":{"symbol":"BTC-5JAN24-46500-P","bidPrice":"4025","bidSize":"16","bidIv":"0.3876","askPrice":"4245","askSize":"16","askIv":"0.7347","lastPrice":"3835","highPrice24h":"0","lowPrice24h":"0","markPrice":"4158.03804057","indexPrice":"42277.59","markPriceIv":"0.6416","underlyingPrice":"42485.93657695","openInterest":"2.28","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"102899","delta":"-0.89553976","gamma":"0.000061","vega":"8.38623195","theta":"-62.0797524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1925913Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067202150","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3540","askSize":"4.57","askIv":"0.6609","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3094.72784208","indexPrice":"42277.59","markPriceIv":"0.5915","underlyingPrice":"43624.48556889","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.3893944","gamma":"0.00003889","vega":"63.95279485","theta":"-35.459209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1925920Z {"topic":"tickers.BTC-19JAN24-45500-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-45500-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-45500-P","bidPrice":"3840","bidSize":"22.56","bidIv":"0.5828","askPrice":"4075","askSize":"22.56","askIv":"0.6482","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3973.52644657","indexPrice":"42277.59","markPriceIv":"0.6202","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.63914189","gamma":"0.00006282","vega":"35.98779247","theta":"-60.86911285","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.1926004Z {"topic":"tickers.BTC-19JAN24-32000-P","ts":1704067202150,"type":"snapshot","id":"tickers.BTC-19JAN24-32000-P-5676340033-1704067202150","data":{"symbol":"BTC-19JAN24-32000-P","bidPrice":"35","bidSize":"8","bidIv":"0.6266","askPrice":"125","askSize":"10.22","askIv":"0.7794","lastPrice":"80","highPrice24h":"115","lowPrice24h":"70","markPrice":"85.95359187","indexPrice":"42277.59","markPriceIv":"0.7261","underlyingPrice":"42886.16185726","openInterest":"17.92","turnover24h":"773973.18997551","volume24h":"17.92","totalVolume":"21","totalTurnover":"872975","delta":"-0.02999787","gamma":"0.00000975","vega":"6.53946655","theta":"-12.94926565","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:02.1926500Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067202150,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067202150","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"974.6","bidSize":"36.2","bidIv":"0.3651","askPrice":"1416.6","askSize":"36","askIv":"0.9173","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.4500637","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54061489","gamma":"0.00023089","vega":"8.55713766","theta":"-1.2617737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2004021Z {"topic":"tickers.BTC-28JUN24-40000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-40000-C","bidPrice":"1700","bidSize":"0.01","bidIv":"0","askPrice":"20000","askSize":"0.02","askIv":"1.4965","lastPrice":"9285","highPrice24h":"0","lowPrice24h":"0","markPrice":"7938.06644336","indexPrice":"42277.59","markPriceIv":"0.3909","underlyingPrice":"45539.80013511","openInterest":"28.81","turnover24h":"0","volume24h":"0","totalVolume":"39","totalTurnover":"1231251","delta":"0.72922357","gamma":"0.00002655","vega":"105.69662814","theta":"-11.51675924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2004135Z {"topic":"tickers.BTC-5JAN24-41500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-41500-C","bidPrice":"1480","bidSize":"0.08","bidIv":"0.4945","askPrice":"1620","askSize":"21.87","askIv":"0.5778","lastPrice":"1685","highPrice24h":"1685","lowPrice24h":"1685","markPrice":"1542.70730961","indexPrice":"42277.59","markPriceIv":"0.5322","underlyingPrice":"42485.93657695","openInterest":"1.4","turnover24h":"2132.47053656","volume24h":"0.05","totalVolume":"2","totalTurnover":"69669","delta":"0.66783649","gamma":"0.0001474","vega":"16.80845319","theta":"-103.2044758","predictedDeliveryPrice":"0","change24h":"0.13468014"}}
2024-01-01T00:00:02.2004138Z {"topic":"tickers.BTC-28JUN24-10000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-10000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1000000","askSize":"0.01","askIv":"0","lastPrice":"35220","highPrice24h":"0","lowPrice24h":"0","markPrice":"35846.28814241","indexPrice":"42277.59","markPriceIv":"1.2591","underlyingPrice":"45539.80013511","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"916","delta":"0.98457719","gamma":"0.00000097","vega":"12.38072186","theta":"-4.34609631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2004450Z {"topic":"tickers.BTC-3JAN24-45000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-3JAN24-45000-C-6073760696-1704067202160","data":{"symbol":"BTC-3JAN24-45000-C","bidPrice":"70","bidSize":"2.58","bidIv":"0.5383","askPrice":"120","askSize":"0.46","askIv":"0.6213","lastPrice":"105","highPrice24h":"105","lowPrice24h":"105","markPrice":"92.45716209","indexPrice":"42277.59","markPriceIv":"0.5782","underlyingPrice":"42381.30542527","openInterest":"2.36","turnover24h":"100731.40202198","volume24h":"2.36","totalVolume":"3","totalTurnover":"100732","delta":"0.10133653","gamma":"0.00009046","vega":"6.00471994","theta":"-74.38898702","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2007472Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1645","bidSize":"14.91","bidIv":"0.6058","askPrice":"1755","askSize":"13.11","askIv":"0.6351","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1683.54824886","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42133807","gamma":"0.00006606","vega":"37.59651744","theta":"-63.17599009","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:02.2007778Z {"topic":"tickers.BTC-28JUN24-34000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12900","highPrice24h":"0","lowPrice24h":"0","markPrice":"12917.66449976","indexPrice":"42277.59","markPriceIv":"0.4776","underlyingPrice":"45539.80013511","openInterest":"39.13","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1400590","delta":"0.85091421","gamma":"0.00001524","vega":"74.12335764","theta":"-9.86935885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2009876Z {"topic":"tickers.BTC-26JAN24-41000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-C-6073760696-1704067202160","data":{"symbol":"BTC-26JAN24-41000-C","bidPrice":"3760","bidSize":"0.18","bidIv":"0.5908","askPrice":"4015","askSize":"0.05","askIv":"0.6513","lastPrice":"4025","highPrice24h":"4110","lowPrice24h":"3815","markPrice":"3828.24708917","indexPrice":"42277.59","markPriceIv":"0.6071","underlyingPrice":"43052.09673216","openInterest":"78.14","turnover24h":"11286.82926266","volume24h":"0.26","totalVolume":"107","totalTurnover":"4292503","delta":"0.65000663","gamma":"0.0000538","vega":"42.01077209","theta":"-50.33559875","predictedDeliveryPrice":"0","change24h":"0.05504588"}}
2024-01-01T00:00:02.2010010Z {"topic":"tickers.BTC-28JUN24-23000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-23000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23238.66004012","indexPrice":"42277.59","markPriceIv":"0.7342","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94348366","gamma":"0.00000485","vega":"36.27968043","theta":"-7.42616761","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2010447Z {"topic":"tickers.ETH-1JAN24-2425-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-C-6073760696-1704067202160","data":{"symbol":"ETH-1JAN24-2425-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"210","askIv":"1.075","lastPrice":"0.6","highPrice24h":"0.7","lowPrice24h":"0.5","markPrice":"0.36524505","indexPrice":"2281.68","markPriceIv":"0.9343","underlyingPrice":"2281.6551993","openInterest":"40.4","turnover24h":"114344.98455541","volume24h":"49.6","totalVolume":"50","totalTurnover":"114803","delta":"0.01601373","gamma":"0.00020727","vega":"0.0276189","theta":"-1.29016097","predictedDeliveryPrice":"0","change24h":"-0.625"}}
2024-01-01T00:00:02.2010471Z {"topic":"tickers.ETH-27SEP24-3600-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-3600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"460.70884306","indexPrice":"2281.68","markPriceIv":"0.8941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46558746","gamma":"0.00020618","vega":"8.56973151","theta":"-1.4171723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2010476Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"345","bidSize":"11.11","bidIv":"0.5617","askPrice":"375","askSize":"13.59","askIv":"0.5826","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"362.66616606","indexPrice":"42277.59","markPriceIv":"0.5742","underlyingPrice":"42485.93657695","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23913578","gamma":"0.00011674","vega":"14.36271908","theta":"-95.15016851","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:02.2010657Z {"topic":"tickers.BTC-28JUN24-28000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12200","highPrice24h":"0","lowPrice24h":"0","markPrice":"18468.95829889","indexPrice":"42277.59","markPriceIv":"0.6044","underlyingPrice":"45539.80013511","openInterest":"66.16","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"1929891","delta":"0.91307191","gamma":"0.00000821","vega":"50.51248255","theta":"-8.51183561","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2010780Z {"topic":"tickers.BTC-5JAN24-37000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-37000-C","bidPrice":"5435","bidSize":"16","bidIv":"0","askPrice":"5630","askSize":"0.54","askIv":"0.9072","lastPrice":"6965","highPrice24h":"0","lowPrice24h":"0","markPrice":"5520.29418409","indexPrice":"42277.59","markPriceIv":"0.6764","underlyingPrice":"42485.93657695","openInterest":"1.11","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"48871","delta":"0.97211301","gamma":"0.00002045","vega":"2.96429679","theta":"-23.13498066","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2011459Z {"topic":"tickers.BTC-2JAN24-43750-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-2JAN24-43750-C-6073760696-1704067202160","data":{"symbol":"BTC-2JAN24-43750-C","bidPrice":"85","bidSize":"12.48","bidIv":"0.4897","askPrice":"100","askSize":"1","askIv":"0.5158","lastPrice":"85","highPrice24h":"150","lowPrice24h":"85","markPrice":"105.16619124","indexPrice":"42277.59","markPriceIv":"0.5245","underlyingPrice":"42330.6944386","openInterest":"1.4","turnover24h":"76229.24179627","volume24h":"1.8","totalVolume":"2","totalTurnover":"76230","delta":"0.15278715","gamma":"0.00017591","vega":"6.03869884","theta":"-118.76852214","predictedDeliveryPrice":"0","change24h":"-0.43333334"}}
2024-01-01T00:00:02.2011677Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067202160","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7239","askPrice":"180","askSize":"9.74","askIv":"0.7404","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.70334962","indexPrice":"42277.59","markPriceIv":"0.7346","underlyingPrice":"43052.09673216","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05278307","gamma":"0.00001293","vega":"12.21277212","theta":"-17.70625989","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:02.2012542Z {"topic":"tickers.BTC-28JUN24-70000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-70000-C","bidPrice":"1225","bidSize":"0.02","bidIv":"0.5244","askPrice":"5000","askSize":"0.06","askIv":"0.891","lastPrice":"2630","highPrice24h":"0","lowPrice24h":"0","markPrice":"2357.41965216","indexPrice":"42277.59","markPriceIv":"0.6513","underlyingPrice":"45539.80013511","openInterest":"16.52","turnover24h":"0","volume24h":"0","totalVolume":"30","totalTurnover":"1012569","delta":"0.23774236","gamma":"0.00001488","vega":"98.72190437","theta":"-17.92453994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2012918Z {"topic":"tickers.BTC-19JAN24-40000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-40000-C","bidPrice":"3800","bidSize":"1","bidIv":"0.5512","askPrice":"4270","askSize":"20.99","askIv":"0.6955","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4019.58602865","indexPrice":"42277.59","markPriceIv":"0.6197","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71603197","gamma":"0.00005691","vega":"32.57460013","theta":"-55.05217","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2012932Z {"topic":"tickers.BTC-28JUN24-55000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-55000-C","bidPrice":"2120","bidSize":"0.03","bidIv":"0.403","askPrice":"6475","askSize":"2.2","askIv":"0.7606","lastPrice":"3500","highPrice24h":"0","lowPrice24h":"0","markPrice":"3121.66751286","indexPrice":"42277.59","markPriceIv":"0.4902","underlyingPrice":"45539.80013511","openInterest":"0.44","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"29700","delta":"0.3528448","gamma":"0.00002375","vega":"118.58112666","theta":"-16.20372535","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2012935Z {"topic":"tickers.ETH-27SEP24-4800-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-4800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"664.92650763","indexPrice":"2281.68","markPriceIv":"1.3509","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50877411","gamma":"0.00013694","vega":"8.59967243","theta":"-2.14860063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2013013Z {"topic":"tickers.BTC-3JAN24-46000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-3JAN24-46000-C-6073760696-1704067202160","data":{"symbol":"BTC-3JAN24-46000-C","bidPrice":"35","bidSize":"2.58","bidIv":"0.5906","askPrice":"65","askSize":"0.45","askIv":"0.6705","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.52598786","indexPrice":"42277.59","markPriceIv":"0.6219","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.05229273","gamma":"0.00005073","vega":"3.62174049","theta":"-48.26297872","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2013090Z {"topic":"tickers.BTC-28JUN24-41000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8555","highPrice24h":"0","lowPrice24h":"0","markPrice":"7238.60643471","indexPrice":"42277.59","markPriceIv":"0.3832","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5633","delta":"0.70031084","gamma":"0.00002842","vega":"110.93454702","theta":"-11.85103844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2013101Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4275","askSize":"1.95","askIv":"0.7015","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3544.34513028","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"43624.48556889","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.51005619","gamma":"0.00004043","vega":"66.50514087","theta":"-36.8866592","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:02.2013522Z {"topic":"tickers.BTC-23FEB24-30000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13925.0556583","indexPrice":"42277.59","markPriceIv":"0.6734","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94333098","gamma":"0.00001015","vega":"18.99304751","theta":"-11.98972743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2014363Z {"topic":"tickers.ETH-5JAN24-2425-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-5JAN24-2425-C-6073760696-1704067202160","data":{"symbol":"ETH-5JAN24-2425-C","bidPrice":"17.3","bidSize":"44.4","bidIv":"0.6137","askPrice":"19.1","askSize":"122.4","askIv":"0.6386","lastPrice":"23.6","highPrice24h":"27.7","lowPrice24h":"23.6","markPrice":"18.08267516","indexPrice":"2281.68","markPriceIv":"0.6248","underlyingPrice":"2290.84728276","openInterest":"109.4","turnover24h":"216698.95298897","volume24h":"93.7","totalVolume":"252","totalTurnover":"584065","delta":"0.21126373","gamma":"0.00185477","vega":"0.72191212","theta":"-5.20368865","predictedDeliveryPrice":"0","change24h":"-0.12267658"}}
2024-01-01T00:00:02.2014413Z {"topic":"tickers.ETH-29MAR24-2300-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-2300-C","bidPrice":"258.8","bidSize":"20","bidIv":"0.4676","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"349","highPrice24h":"0","lowPrice24h":"0","markPrice":"310.49897117","indexPrice":"2281.68","markPriceIv":"0.5823","underlyingPrice":"2383.53896503","openInterest":"81.2","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"299501","delta":"0.60556302","gamma":"0.00056377","vega":"4.51313325","theta":"-1.48738359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2016366Z {"topic":"tickers.ETH-29MAR24-5000-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"80","askSize":"10","askIv":"1.1325","lastPrice":"12","highPrice24h":"0","lowPrice24h":"0","markPrice":"67.72864728","indexPrice":"2281.68","markPriceIv":"1.0854","underlyingPrice":"2383.53896503","openInterest":"337.1","turnover24h":"0","volume24h":"0","totalVolume":"340","totalTurnover":"737828","delta":"0.13121878","gamma":"0.00016731","vega":"2.49656669","theta":"-1.53369521","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2016396Z {"topic":"tickers.ETH-29MAR24-500-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-500-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1886.6321904","indexPrice":"2281.68","markPriceIv":"1.4133","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99525576","gamma":"0.00000833","vega":"0.16179869","theta":"-0.12943198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2017389Z {"topic":"tickers.BTC-28JUN24-75000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"1.3","askIv":"0.8243","lastPrice":"1885","highPrice24h":"0","lowPrice24h":"0","markPrice":"2226.87584042","indexPrice":"42277.59","markPriceIv":"0.6955","underlyingPrice":"45539.80013511","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1752","delta":"0.21778442","gamma":"0.00001326","vega":"93.96697251","theta":"-18.22024582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2017403Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067202160","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.5","bidSize":"111.8","bidIv":"0.3949","askPrice":"16.9","askSize":"140.8","askIv":"0.4845","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.26626253","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59272229","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.2017410Z {"topic":"tickers.BTC-5JAN24-41000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-41000-C","bidPrice":"1835","bidSize":"0.05","bidIv":"0.4985","askPrice":"2050","askSize":"20.49","askIv":"0.6387","lastPrice":"1780","highPrice24h":"2065","lowPrice24h":"1780","markPrice":"1893.29004805","indexPrice":"42277.59","markPriceIv":"0.5378","underlyingPrice":"42485.93657695","openInterest":"15.79","turnover24h":"7666.56630729","volume24h":"0.18","totalVolume":"19","totalTurnover":"798204","delta":"0.73789454","gamma":"0.00013084","vega":"15.07799716","theta":"-93.56145376","predictedDeliveryPrice":"0","change24h":"-0.15639811"}}
2024-01-01T00:00:02.2018677Z {"topic":"tickers.ETH-5JAN24-2600-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-5JAN24-2600-C-6073760696-1704067202160","data":{"symbol":"ETH-5JAN24-2600-C","bidPrice":"4.3","bidSize":"204.1","bidIv":"0.7197","askPrice":"5.7","askSize":"200","askIv":"0.7647","lastPrice":"5","highPrice24h":"7","lowPrice24h":"5","markPrice":"4.83700968","indexPrice":"2281.68","markPriceIv":"0.7379","underlyingPrice":"2290.84728276","openInterest":"278.9","turnover24h":"459874.72068183","volume24h":"200.4","totalVolume":"461","totalTurnover":"1062598","delta":"0.06246044","gamma":"0.00066746","vega":"0.30682703","theta":"-2.61214836","predictedDeliveryPrice":"0","change24h":"-0.29577465"}}
2024-01-01T00:00:02.2018821Z {"topic":"tickers.ETH-12JAN24-1400-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-1400-C","bidPrice":"897.5","bidSize":"120.1","bidIv":"0","askPrice":"913.8","askSize":"120.1","askIv":"1.6352","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"905.58758869","indexPrice":"2281.68","markPriceIv":"1.0886","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99648596","gamma":"0.00002386","vega":"0.04284361","theta":"-0.20575575","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2018988Z {"topic":"tickers.BTC-19JAN24-34000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-34000-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-34000-C","bidPrice":"8895","bidSize":"16","bidIv":"0.4251","askPrice":"9270","askSize":"16","askIv":"0.8453","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9056.93347535","indexPrice":"42277.59","markPriceIv":"0.6888","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.94309502","gamma":"0.00001726","vega":"10.98307588","theta":"-20.63191812","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2019127Z {"topic":"tickers.BTC-23FEB24-36000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8701.66247769","indexPrice":"42277.59","markPriceIv":"0.6139","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.82535489","gamma":"0.00002515","vega":"42.93039183","theta":"-24.7068914","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2019176Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067202160","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6225","askPrice":"1295","askSize":"6.93","askIv":"0.6339","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1260.93289889","indexPrice":"42277.59","markPriceIv":"0.6254","underlyingPrice":"43052.09673216","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30348441","gamma":"0.00004928","vega":"39.64094699","theta":"-48.92660701","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:02.2019316Z {"topic":"tickers.BTC-19JAN24-56000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-56000-C","bidPrice":"85","bidSize":"10.22","bidIv":"0.6387","askPrice":"215","askSize":"10.22","askIv":"0.7643","lastPrice":"140","highPrice24h":"170","lowPrice24h":"140","markPrice":"149.10199935","indexPrice":"42277.59","markPriceIv":"0.7087","underlyingPrice":"42886.16185726","openInterest":"9.95","turnover24h":"430303.44776742","volume24h":"9.95","totalVolume":"10","totalTurnover":"430304","delta":"0.05474367","gamma":"0.00001628","vega":"10.65260029","theta":"-20.58800319","predictedDeliveryPrice":"0","change24h":"-0.17647059"}}
2024-01-01T00:00:02.2019412Z {"topic":"tickers.BTC-5JAN24-52000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-52000-C","bidPrice":"15","bidSize":"6.8","bidIv":"0.8055","askPrice":"20","askSize":"1","askIv":"0.8369","lastPrice":"15","highPrice24h":"15","lowPrice24h":"15","markPrice":"20.30642818","indexPrice":"42277.59","markPriceIv":"0.8387","underlyingPrice":"42485.93657695","openInterest":"27.05","turnover24h":"42890.06196689","volume24h":"1","totalVolume":"35","totalTurnover":"1488627","delta":"0.01516948","gamma":"0.00000985","vega":"1.77011683","theta":"-17.12927301","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.2019546Z {"topic":"tickers.BTC-19JAN24-43000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-43000-C","bidPrice":"2200","bidSize":"1.9","bidIv":"0.5881","askPrice":"2435","askSize":"1.9","askIv":"0.6494","lastPrice":"2430","highPrice24h":"2430","lowPrice24h":"2245","markPrice":"2295.37838047","indexPrice":"42277.59","markPriceIv":"0.6131","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"213731.54462193","volume24h":"4.95","totalVolume":"6","totalTurnover":"220961","delta":"0.51969939","gamma":"0.00006763","vega":"38.29758232","theta":"-64.02892182","predictedDeliveryPrice":"0","change24h":"0.14622642"}}
2024-01-01T00:00:02.2019645Z {"topic":"tickers.BTC-23FEB24-43000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-43000-C","bidPrice":"2625","bidSize":"0.01","bidIv":"0.3483","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4315","highPrice24h":"4345","lowPrice24h":"4000","markPrice":"4214.91484536","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"12.63","turnover24h":"155485.45948036","volume24h":"3.55","totalVolume":"14","totalTurnover":"567673","delta":"0.57015672","gamma":"0.00003986","vega":"65.49492403","theta":"-36.28359488","predictedDeliveryPrice":"0","change24h":"0.1415344"}}
2024-01-01T00:00:02.2021634Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"13.56","bidIv":"0.6257","askPrice":"1130","askSize":"3.11","askIv":"0.636","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1094.41417068","indexPrice":"42277.59","markPriceIv":"0.6256","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30607838","gamma":"0.00005836","vega":"33.71975308","theta":"-57.52533323","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:02.2021650Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5.2","bidSize":"148","bidIv":"0.8228","askPrice":"6.7","askSize":"50.7","askIv":"0.8621","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.36418918","indexPrice":"2281.68","markPriceIv":"0.8275","underlyingPrice":"2305.08446921","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04143266","gamma":"0.00026383","vega":"0.36016046","theta":"-1.31475141","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:02.2021795Z {"topic":"tickers.BTC-28JUN24-29000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9335","highPrice24h":"0","lowPrice24h":"0","markPrice":"17526.38264787","indexPrice":"42277.59","markPriceIv":"0.5812","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.90516317","gamma":"0.0000091","vega":"53.88393208","theta":"-8.73075759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2021819Z {"topic":"tickers.ETH-27SEP24-3000-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-3000-C","bidPrice":"1","bidSize":"100","bidIv":"0.0939","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"305","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.81044771","indexPrice":"2281.68","markPriceIv":"0.5771","underlyingPrice":"2505.37966123","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"236","delta":"0.45442323","gamma":"0.00031855","vega":"8.54555792","theta":"-0.91206677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2025640Z {"topic":"tickers.ETH-1JAN24-2550-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-C-6073760696-1704067202160","data":{"symbol":"ETH-1JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"210","askIv":"1.744","lastPrice":"1","highPrice24h":"1.1","lowPrice24h":"0.9","markPrice":"0.09157858","indexPrice":"2281.68","markPriceIv":"1.3439","underlyingPrice":"2281.6551993","openInterest":"7.1","turnover24h":"14917.49555206","volume24h":"6.5","totalVolume":"8","totalTurnover":"17666","delta":"0.00328522","gamma":"0.00003572","vega":"0.00684566","theta":"-0.45996136","predictedDeliveryPrice":"0","change24h":"4"}}
2024-01-01T00:00:02.2025761Z {"topic":"tickers.ETH-1JAN24-2350-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-C-6073760696-1704067202160","data":{"symbol":"ETH-1JAN24-2350-C","bidPrice":"1.2","bidSize":"91.3","bidIv":"0.6357","askPrice":"1.6","askSize":"206.6","askIv":"0.679","lastPrice":"2","highPrice24h":"7","lowPrice24h":"1","markPrice":"1.37219798","indexPrice":"2281.68","markPriceIv":"0.6552","underlyingPrice":"2281.6551993","openInterest":"191.5","turnover24h":"763160.51425198","volume24h":"331.6","totalVolume":"334","totalTurnover":"768673","delta":"0.06932691","gamma":"0.00098335","vega":"0.0918903","theta":"-3.01020399","predictedDeliveryPrice":"0","change24h":"-0.66666667"}}
2024-01-01T00:00:02.2026013Z {"topic":"tickers.ETH-27SEP24-4200-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-4200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"571.46180344","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.48722006","gamma":"0.00016158","vega":"8.5973389","theta":"-1.81993281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2026281Z {"topic":"tickers.ETH-29MAR24-2800-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-2800-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-2800-C","bidPrice":"172","bidSize":"20","bidIv":"0.6738","askPrice":"228.6","askSize":"49.6","askIv":"0.7992","lastPrice":"179.9","highPrice24h":"179.9","lowPrice24h":"179.9","markPrice":"180.36913133","indexPrice":"2281.68","markPriceIv":"0.6927","underlyingPrice":"2383.53896503","openInterest":"288.2","turnover24h":"48164.2166204","volume24h":"20","totalVolume":"320","totalTurnover":"704821","delta":"0.38124988","gamma":"0.00046927","vega":"4.46907076","theta":"-1.75222203","predictedDeliveryPrice":"0","change24h":"0.00446678"}}
2024-01-01T00:00:02.2026287Z {"topic":"tickers.ETH-27SEP24-6000-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-6000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"816.35461839","indexPrice":"2281.68","markPriceIv":"1.6785","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.54684148","gamma":"0.00010948","vega":"8.54239229","theta":"-2.65197798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2026468Z {"topic":"tickers.ETH-12JAN24-2250-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-2250-C","bidPrice":"131.2","bidSize":"405.4","bidIv":"0.6329","askPrice":"144","askSize":"405.4","askIv":"0.7147","lastPrice":"227.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"138.6500457","indexPrice":"2281.68","markPriceIv":"0.6807","underlyingPrice":"2305.08446921","openInterest":"8.5","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22962","delta":"0.60320161","gamma":"0.00139455","vega":"1.56589854","theta":"-4.70185903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2026826Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43.3","bidSize":"67.4","bidIv":"0.6848","askPrice":"46.5","askSize":"89.3","askIv":"0.7084","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"44.98937653","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27454825","gamma":"0.00117701","vega":"1.35421125","theta":"-4.16649401","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:02.2027147Z {"topic":"tickers.ETH-5JAN24-2700-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-5JAN24-2700-C-6073760696-1704067202160","data":{"symbol":"ETH-5JAN24-2700-C","bidPrice":"2.2","bidSize":"48.5","bidIv":"0.7836","askPrice":"3.4","askSize":"200","askIv":"0.8453","lastPrice":"3.8","highPrice24h":"3.8","lowPrice24h":"3.8","markPrice":"2.60689423","indexPrice":"2281.68","markPriceIv":"0.8065","underlyingPrice":"2290.84728276","openInterest":"53.4","turnover24h":"16765.47012018","volume24h":"7.3","totalVolume":"54","totalTurnover":"125659","delta":"0.03390174","gamma":"0.00037396","vega":"0.18788597","theta":"-1.74823532","predictedDeliveryPrice":"0","change24h":"-0.26923077"}}
2024-01-01T00:00:02.2027527Z {"topic":"tickers.BTC-23FEB24-40000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-40000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5868.68615977","indexPrice":"42277.59","markPriceIv":"0.5951","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.68972898","gamma":"0.00003557","vega":"58.85305734","theta":"-32.82989241","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2027724Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067202160","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"480","bidSize":"18.49","bidIv":"0.6388","askPrice":"565","askSize":"10.58","askIv":"0.6743","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"510.0912189","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16407849","gamma":"0.00003949","vega":"23.77247323","theta":"-42.24939184","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:02.2027929Z {"topic":"tickers.BTC-5JAN24-47000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-47000-C","bidPrice":"90","bidSize":"11.11","bidIv":"0.6207","askPrice":"120","askSize":"11.46","askIv":"0.6645","lastPrice":"125","highPrice24h":"150","lowPrice24h":"115","markPrice":"116.50313734","indexPrice":"42277.59","markPriceIv":"0.6598","underlyingPrice":"42485.93657695","openInterest":"18.11","turnover24h":"22281.6771153","volume24h":"0.52","totalVolume":"60","totalTurnover":"2586159","delta":"0.08553071","gamma":"0.0000512","vega":"7.23715671","theta":"-55.08963184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2028331Z {"topic":"tickers.ETH-27SEP24-600-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-600-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2379.89508721","indexPrice":"2281.68","markPriceIv":"3.7195","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97967089","gamma":"0.00000613","vega":"1.05851229","theta":"-0.72819192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2028493Z {"topic":"tickers.ETH-27SEP24-1800-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-1800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1356.47392326","indexPrice":"2281.68","markPriceIv":"1.394","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80933432","gamma":"0.00009049","vega":"5.86359738","theta":"-1.51175048","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2028655Z {"topic":"tickers.ETH-1JAN24-2150-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-C-6073760696-1704067202160","data":{"symbol":"ETH-1JAN24-2150-C","bidPrice":"126","bidSize":"7.3","bidIv":"0","askPrice":"137.7","askSize":"7.3","askIv":"1.6306","lastPrice":"143.7","highPrice24h":"143.7","lowPrice24h":"137.9","markPrice":"131.88486815","indexPrice":"2281.68","markPriceIv":"0.8654","underlyingPrice":"2281.6551993","openInterest":"24.8","turnover24h":"56849.76152469","volume24h":"24.8","totalVolume":"25","totalTurnover":"56850","delta":"0.98886545","gamma":"0.0001635","vega":"0.02018007","theta":"-0.87318859","predictedDeliveryPrice":"0","change24h":"0.04205947"}}
2024-01-01T00:00:02.2028780Z {"topic":"tickers.ETH-29MAR24-3500-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-3500-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-3500-C","bidPrice":"73.6","bidSize":"20","bidIv":"0.7263","askPrice":"157.8","askSize":"37.6","askIv":"0.9607","lastPrice":"78","highPrice24h":"78","lowPrice24h":"78","markPrice":"115.15413955","indexPrice":"2281.68","markPriceIv":"0.8488","underlyingPrice":"2383.53896503","openInterest":"241.6","turnover24h":"48232.0536938","volume24h":"20","totalVolume":"256","totalTurnover":"610710","delta":"0.23843063","gamma":"0.00031126","vega":"3.63215601","theta":"-1.74493391","predictedDeliveryPrice":"0","change24h":"-0.1419142"}}
2024-01-01T00:00:02.2028802Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.8","bidSize":"222.2","bidIv":"0.6804","askPrice":"51.7","askSize":"80.6","askIv":"0.7009","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.57463496","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30106948","gamma":"0.00123712","vega":"1.41453005","theta":"-4.32504985","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:02.2028887Z {"topic":"tickers.ETH-2JAN24-2100-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-C-6073760696-1704067202160","data":{"symbol":"ETH-2JAN24-2100-C","bidPrice":"178.2","bidSize":"120.1","bidIv":"0","askPrice":"190.5","askSize":"7.7","askIv":"1.0734","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.66128979","indexPrice":"2281.68","markPriceIv":"0.6843","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97987964","gamma":"0.00051527","vega":"0.06717763","theta":"-1.72364584","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2028949Z {"topic":"tickers.ETH-23FEB24-1600-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-23FEB24-1600-C-6073760696-1704067202160","data":{"symbol":"ETH-23FEB24-1600-C","bidPrice":"633.5","bidSize":"20","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"809","highPrice24h":"0","lowPrice24h":"0","markPrice":"773.72429275","indexPrice":"2281.68","markPriceIv":"0.7285","underlyingPrice":"2353.41491814","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"306","totalTurnover":"688175","delta":"0.93635656","gamma":"0.00019033","vega":"1.12210145","theta":"-0.76635539","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2029063Z {"topic":"tickers.ETH-5JAN24-3200-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-5JAN24-3200-C-6073760696-1704067202160","data":{"symbol":"ETH-5JAN24-3200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"8.4","askIv":"1.2411","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.28803915","indexPrice":"2281.68","markPriceIv":"1.1127","underlyingPrice":"2290.84728276","openInterest":"1.4","turnover24h":"694.01471193","volume24h":"0.3","totalVolume":"2","totalTurnover":"3242","delta":"0.00350597","gamma":"0.0000379","vega":"0.02627418","theta":"-0.33731846","predictedDeliveryPrice":"0","change24h":"-0.38461539"}}
2024-01-01T00:00:02.2029155Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067202160","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.5","bidSize":"61.6","bidIv":"0.4656","askPrice":"20.6","askSize":"152.9","askIv":"0.5047","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.45728567","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41099333","gamma":"0.00582828","vega":"0.53693819","theta":"-9.73496414","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:02.2029245Z {"topic":"tickers.ETH-29MAR24-6500-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-C-6073760696-1704067202160","data":{"symbol":"ETH-29MAR24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"49.15293333","indexPrice":"2281.68","markPriceIv":"1.2435","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.09107389","gamma":"0.00011237","vega":"1.92098205","theta":"-1.35206292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2029343Z {"topic":"tickers.ETH-27SEP24-2300-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-2300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"703.04551247","indexPrice":"2281.68","markPriceIv":"0.7334","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.67403777","gamma":"0.00022789","vega":"7.7696474","theta":"-1.05389748","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2038379Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3289","askPrice":"675.8","askSize":"28.6","askIv":"0.8421","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.30762788","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52430872","gamma":"0.00046746","vega":"8.58577957","theta":"-0.62738074","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2038405Z {"topic":"tickers.BTC-28JUN24-27000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19416.0846123","indexPrice":"42277.59","markPriceIv":"0.6285","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9202716","gamma":"0.0000074","vega":"47.33370925","theta":"-8.29415567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2038490Z {"topic":"tickers.BTC-5JAN24-36000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-36000-C","bidPrice":"6425","bidSize":"16","bidIv":"0","askPrice":"6615","askSize":"16","askIv":"1.0182","lastPrice":"7035","highPrice24h":"0","lowPrice24h":"0","markPrice":"6505.86149258","indexPrice":"42277.59","markPriceIv":"0.7239","underlyingPrice":"42485.93657695","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49781","delta":"0.98381083","gamma":"0.00001207","vega":"1.87172607","theta":"-15.63348937","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2038624Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067202160","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1955","bidSize":"1.2","bidIv":"0.6107","askPrice":"2030","askSize":"6.14","askIv":"0.6276","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1958.92121815","indexPrice":"42277.59","markPriceIv":"0.6117","underlyingPrice":"43052.09673216","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42307032","gamma":"0.00005644","vega":"44.40455924","theta":"-53.60559618","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:02.2039006Z {"topic":"tickers.BTC-2JAN24-45000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-2JAN24-45000-C-6073760696-1704067202160","data":{"symbol":"BTC-2JAN24-45000-C","bidPrice":"35","bidSize":"17.55","bidIv":"0.6191","askPrice":"45","askSize":"24.63","askIv":"0.6528","lastPrice":"30","highPrice24h":"55","lowPrice24h":"30","markPrice":"37.12241102","indexPrice":"42277.59","markPriceIv":"0.6267","underlyingPrice":"42330.6944386","openInterest":"6.01","turnover24h":"60266.7805071","volume24h":"1.42","totalVolume":"7","totalTurnover":"270358","delta":"0.05529431","gamma":"0.00006968","vega":"2.85807378","theta":"-67.1667197","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:02.2048364Z {"topic":"tickers.ETH-27SEP24-1200-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-1200-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1973.61874019","indexPrice":"2281.68","markPriceIv":"2.3218","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91426151","gamma":"0.00003129","vega":"3.37695487","theta":"-1.45017089","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2048404Z {"topic":"tickers.ETH-27SEP24-2100-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-C-6073760696-1704067202160","data":{"symbol":"ETH-27SEP24-2100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"980.42614173","indexPrice":"2281.68","markPriceIv":"0.9941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.73698107","gamma":"0.00015224","vega":"7.03534185","theta":"-1.29351912","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2048605Z {"topic":"tickers.ETH-12JAN24-2000-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-C-6073760696-1704067202160","data":{"symbol":"ETH-12JAN24-2000-C","bidPrice":"311.2","bidSize":"132.2","bidIv":"0.5404","askPrice":"332.9","askSize":"132.2","askIv":"0.8321","lastPrice":"417.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"324.61465925","indexPrice":"2281.68","markPriceIv":"0.739","underlyingPrice":"2305.08446921","openInterest":"6.8","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17227","delta":"0.87603226","gamma":"0.00068186","vega":"0.83130263","theta":"-2.71021097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2048612Z {"topic":"tickers.ETH-5JAN24-1800-C","ts":1704067202160,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-C-6073760696-1704067202160","data":{"symbol":"ETH-5JAN24-1800-C","bidPrice":"486.9","bidSize":"120.1","bidIv":"0","askPrice":"497.2","askSize":"120.1","askIv":"1.3518","lastPrice":"462.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"491.63761625","indexPrice":"2281.68","markPriceIv":"0.9641","underlyingPrice":"2290.84728276","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5576","delta":"0.99056517","gamma":"0.00010527","vega":"0.06322906","theta":"-0.70335167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2078363Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067202167","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1635","bidSize":"2","bidIv":"0.6144","askPrice":"1705","askSize":"6.39","askIv":"0.6307","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1643.0880248","indexPrice":"42277.59","markPriceIv":"0.6164","underlyingPrice":"43052.09673216","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37195576","gamma":"0.0000541","vega":"42.89733297","theta":"-52.18505091","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:02.2080043Z {"topic":"tickers.BTC-28JUN24-50000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-50000-C","bidPrice":"3370","bidSize":"0.04","bidIv":"0.3986","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5875","highPrice24h":"0","lowPrice24h":"0","markPrice":"3750.24363441","indexPrice":"42277.59","markPriceIv":"0.4291","underlyingPrice":"45539.80013511","openInterest":"3.01","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"222261","delta":"0.43629699","gamma":"0.00002876","vega":"125.71899839","theta":"-15.03742259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2080089Z {"topic":"tickers.BTC-28JUN24-42000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-42000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7885","highPrice24h":"0","lowPrice24h":"0","markPrice":"6598.8610031","indexPrice":"42277.59","markPriceIv":"0.3784","underlyingPrice":"45539.80013511","openInterest":"2.15","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104031","delta":"0.66920747","gamma":"0.00003002","vega":"115.71215494","theta":"-12.20549947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2084201Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5785","askPrice":"230","askSize":"16.6","askIv":"0.6106","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"225.14148511","indexPrice":"42277.59","markPriceIv":"0.6064","underlyingPrice":"42485.93657695","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.15758357","gamma":"0.00008583","vega":"11.15165759","theta":"-78.01703243","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2084458Z {"topic":"tickers.ETH-1JAN24-2600-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.1","askSize":"0.5","askIv":"1.5656","lastPrice":"0.1","highPrice24h":"0.1","lowPrice24h":"0.1","markPrice":"0.06035948","indexPrice":"2281.68","markPriceIv":"1.4926","underlyingPrice":"2281.6551993","openInterest":"0.6","turnover24h":"230.73278731","volume24h":"0.1","totalVolume":"1","totalTurnover":"1602","delta":"0.00203139","gamma":"0.00002083","vega":"0.00443373","theta":"-0.33087943","predictedDeliveryPrice":"0","change24h":"-0.90909091"}}
2024-01-01T00:00:02.2084475Z {"topic":"tickers.BTC-23FEB24-32000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12092.7883823","indexPrice":"42277.59","markPriceIv":"0.6494","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.91504385","gamma":"0.00001437","vega":"25.93876564","theta":"-15.79143655","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2084714Z {"topic":"tickers.ETH-1JAN24-2375-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2375-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.2","askSize":"209.1","askIv":"0.8086","lastPrice":"0.8","highPrice24h":"26.7","lowPrice24h":"0.8","markPrice":"0.81984207","indexPrice":"2281.68","markPriceIv":"0.7511","underlyingPrice":"2281.6551993","openInterest":"120.7","turnover24h":"445488.5933677","volume24h":"193","totalVolume":"194","totalTurnover":"447134","delta":"0.039603","gamma":"0.00055018","vega":"0.05893609","theta":"-2.21322082","predictedDeliveryPrice":"0","change24h":"-0.97003746"}}
2024-01-01T00:00:02.2085227Z {"topic":"tickers.ETH-27SEP24-1400-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-1400-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1788.53286157","indexPrice":"2281.68","markPriceIv":"1.9834","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.88383819","gamma":"0.00004572","vega":"4.21511431","theta":"-1.54625015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2086412Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3720","askSize":"1.8","askIv":"0.8965","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.41826948","indexPrice":"42277.59","markPriceIv":"0.7359","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20202122","gamma":"0.00001199","vega":"89.90705582","theta":"-18.44642868","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2086543Z {"topic":"tickers.BTC-29MAR24-15000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-C-6185287863-1704067202167","data":{"symbol":"BTC-29MAR24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"29240.10694799","indexPrice":"42277.59","markPriceIv":"0.9588","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99424594","gamma":"0.00000079","vega":"3.56199557","theta":"-1.93304297","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2086758Z {"topic":"tickers.BTC-23FEB24-41000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-41000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4245","highPrice24h":"0","lowPrice24h":"0","markPrice":"5270.4602524","indexPrice":"42277.59","markPriceIv":"0.5928","underlyingPrice":"43624.48556889","openInterest":"0.04","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1681","delta":"0.65066759","gamma":"0.00003745","vega":"61.72350033","theta":"-34.30099801","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2086781Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067202167","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"370","bidSize":"6.91","bidIv":"0.6561","askPrice":"415","askSize":"13.12","askIv":"0.6766","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.3880999","indexPrice":"42277.59","markPriceIv":"0.6791","underlyingPrice":"43052.09673216","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11959032","gamma":"0.00002591","vega":"22.63416514","theta":"-30.33546985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2087521Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"880","bidSize":"11.11","bidIv":"0.6321","askPrice":"915","askSize":"3.65","askIv":"0.6433","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.43727439","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25765027","gamma":"0.00005315","vega":"31.03024895","theta":"-53.48317888","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.2087858Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4123","askPrice":"508.6","askSize":"31.2","askIv":"0.8484","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.07224104","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45489619","gamma":"0.00026573","vega":"8.54671941","theta":"-1.09364474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2087928Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"590","bidSize":"2.51","bidIv":"0.5446","askPrice":"625","askSize":"11.18","askIv":"0.5648","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.06567729","indexPrice":"42277.59","markPriceIv":"0.5482","underlyingPrice":"42485.93657695","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35753244","gamma":"0.00014708","vega":"17.2774401","theta":"-109.27940822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2087939Z {"topic":"tickers.ETH-27SEP24-2000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-2000-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-2000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1110.87291007","indexPrice":"2281.68","markPriceIv":"1.1253","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.7632639","gamma":"0.00012718","vega":"6.65278462","theta":"-1.38458292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2087951Z {"topic":"tickers.BTC-28JUN24-38000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10870","highPrice24h":"0","lowPrice24h":"0","markPrice":"9479.59967105","indexPrice":"42277.59","markPriceIv":"0.4132","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4252","delta":"0.77928263","gamma":"0.0000225","vega":"94.69229537","theta":"-10.90848659","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2088065Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"408.9","bidIv":"0.8417","askPrice":"3.8","askSize":"82","askIv":"0.9318","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67371517","indexPrice":"2281.68","markPriceIv":"0.8835","underlyingPrice":"2305.08446921","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02120642","gamma":"0.0001418","vega":"0.20666871","theta":"-0.80547479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2088075Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067202167","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"510","bidSize":"25.72","bidIv":"0.6343","askPrice":"570","askSize":"1.94","askIv":"0.6567","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.76252491","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15932854","gamma":"0.00003237","vega":"27.52084326","theta":"-35.90618094","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:02.2088136Z {"topic":"tickers.ETH-12JAN24-2300-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2300-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2300-C","bidPrice":"110","bidSize":"349.6","bidIv":"0.6641","askPrice":"113.9","askSize":"149.1","askIv":"0.6882","lastPrice":"121.6","highPrice24h":"135.3","lowPrice24h":"116.8","markPrice":"112.30719713","indexPrice":"2281.68","markPriceIv":"0.6785","underlyingPrice":"2305.08446921","openInterest":"209.4","turnover24h":"45673.16490113","volume24h":"19.6","totalVolume":"527","totalTurnover":"1219548","delta":"0.53118307","gamma":"0.00144333","vega":"1.6154721","theta":"-4.83516549","predictedDeliveryPrice":"0","change24h":"-0.01935484"}}
2024-01-01T00:00:02.2089105Z {"topic":"tickers.ETH-29MAR24-3000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-3000-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-3000-C","bidPrice":"48","bidSize":"1","bidIv":"0.4578","askPrice":"187.8","askSize":"35","askIv":"0.8175","lastPrice":"150.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"154.64305261","indexPrice":"2281.68","markPriceIv":"0.7405","underlyingPrice":"2383.53896503","openInterest":"548.3","turnover24h":"0","volume24h":"0","totalVolume":"644","totalTurnover":"1366889","delta":"0.32659281","gamma":"0.00041536","vega":"4.22867687","theta":"-1.77237193","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2089224Z {"topic":"tickers.ETH-27SEP24-7000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"917.3919357","indexPrice":"2281.68","markPriceIv":"1.8946","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.57340625","gamma":"0.00009601","vega":"8.45572489","theta":"-2.96296482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2089353Z {"topic":"tickers.ETH-27SEP24-4400-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-4400-C","bidPrice":"6.4","bidSize":"50.7","bidIv":"0.3168","askPrice":"730.2","askSize":"50.9","askIv":"1.364","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.27178451","indexPrice":"2281.68","markPriceIv":"1.2174","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.49454193","gamma":"0.00015198","vega":"8.60094785","theta":"-1.93663288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2090466Z {"topic":"tickers.BTC-28JUN24-21000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-21000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25164.768832","indexPrice":"42277.59","markPriceIv":"0.7935","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95252327","gamma":"0.00000391","vega":"31.58699406","theta":"-6.98801745","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2090890Z {"topic":"tickers.ETH-5JAN24-2750-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-5JAN24-2750-C-6185287863-1704067202167","data":{"symbol":"ETH-5JAN24-2750-C","bidPrice":"1.5","bidSize":"45.1","bidIv":"0.8056","askPrice":"2.7","askSize":"200","askIv":"0.8843","lastPrice":"6.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.97181865","indexPrice":"2281.68","markPriceIv":"0.8402","underlyingPrice":"2290.84728276","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5529","delta":"0.02559311","gamma":"0.00028424","vega":"0.14877808","theta":"-1.44219167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2091568Z {"topic":"tickers.BTC-5JAN24-40500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-40500-C","bidPrice":"2165","bidSize":"16","bidIv":"0.4516","askPrice":"2425","askSize":"16","askIv":"0.6514","lastPrice":"2130","highPrice24h":"2130","lowPrice24h":"2130","markPrice":"2281.50397114","indexPrice":"42277.59","markPriceIv":"0.5471","underlyingPrice":"42485.93657695","openInterest":"0.67","turnover24h":"2114.99823706","volume24h":"0.05","totalVolume":"1","totalTurnover":"33618","delta":"0.79753813","gamma":"0.00011136","vega":"13.05549403","theta":"-82.41551853","predictedDeliveryPrice":"0","change24h":"-0.18702291"}}
2024-01-01T00:00:02.2091651Z {"topic":"tickers.ETH-2JAN24-2250-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-C-6185287863-1704067202167","data":{"symbol":"ETH-2JAN24-2250-C","bidPrice":"39","bidSize":"342.9","bidIv":"0.3083","askPrice":"56.3","askSize":"7.7","askIv":"0.6744","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46.97860359","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.69964098","gamma":"0.00517268","vega":"0.4802161","theta":"-8.77372053","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2091667Z {"topic":"tickers.BTC-28JUN24-20000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-20000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26130.52000444","indexPrice":"42277.59","markPriceIv":"0.8251","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95654869","gamma":"0.0000035","vega":"29.41459706","theta":"-6.76654379","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2091874Z {"topic":"tickers.ETH-5JAN24-2800-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-5JAN24-2800-C-6185287863-1704067202167","data":{"symbol":"ETH-5JAN24-2800-C","bidPrice":"1","bidSize":"35.1","bidIv":"0.8236","askPrice":"2.2","askSize":"200","askIv":"0.9239","lastPrice":"4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.51705587","indexPrice":"2281.68","markPriceIv":"0.8732","underlyingPrice":"2290.84728276","openInterest":"102.8","turnover24h":"0","volume24h":"0","totalVolume":"201","totalTurnover":"474188","delta":"0.01960975","gamma":"0.00021847","vega":"0.11885131","theta":"-1.19746904","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2092663Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"199.8","bidSize":"29.4","bidIv":"0.3219","askPrice":"643.6","askSize":"29.6","askIv":"0.843","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.25208852","indexPrice":"2281.68","markPriceIv":"0.4042","underlyingPrice":"2505.37966123","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48359217","gamma":"0.00045738","vega":"8.59447677","theta":"-0.64251347","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2092679Z {"topic":"tickers.ETH-1JAN24-2225-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2225-C","bidPrice":"52","bidSize":"121.7","bidIv":"0","askPrice":"63","askSize":"7.6","askIv":"0.9258","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"57.85782143","indexPrice":"2281.68","markPriceIv":"0.5654","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93060812","gamma":"0.00114042","vega":"0.09195663","theta":"-2.59936145","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2093806Z {"topic":"tickers.BTC-28JUN24-15000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-15000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30978.65105822","indexPrice":"42277.59","markPriceIv":"1.0084","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97285995","gamma":"0.00000195","vega":"19.98287629","theta":"-5.61807742","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2093833Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1230","bidSize":"1.65","bidIv":"0.527","askPrice":"1265","askSize":"1.65","askIv":"0.5465","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1236.10037546","indexPrice":"42277.59","markPriceIv":"0.5305","underlyingPrice":"42485.93657695","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.59014862","gamma":"0.0001583","vega":"17.99441516","theta":"-110.13872949","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:02.2098052Z {"topic":"tickers.ETH-12JAN24-2150-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2150-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2150-C","bidPrice":"191.1","bidSize":"306.4","bidIv":"0.6","askPrice":"215.5","askSize":"286.6","askIv":"0.7843","lastPrice":"280.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"203.36999837","indexPrice":"2281.68","markPriceIv":"0.6948","underlyingPrice":"2305.08446921","openInterest":"2.4","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5616","delta":"0.73570253","gamma":"0.00115917","vega":"1.32862204","theta":"-4.07222769","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2098086Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6087","askPrice":"2160","askSize":"11.57","askIv":"0.6361","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2073.59348124","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48620857","gamma":"0.0000676","vega":"38.3214245","theta":"-64.13248866","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:02.2098095Z {"topic":"tickers.BTC-19JAN24-36000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-36000-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-36000-C","bidPrice":"7045","bidSize":"16","bidIv":"0.5413","askPrice":"7440","askSize":"16","askIv":"0.7725","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7219.50692313","indexPrice":"42277.59","markPriceIv":"0.6581","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8962723","gamma":"0.0000285","vega":"17.32341718","theta":"-31.08877879","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2098151Z {"topic":"tickers.BTC-23FEB24-43500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3870","highPrice24h":"3870","lowPrice24h":"3785","markPrice":"3980.12512562","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"10.48","turnover24h":"71772.27339961","volume24h":"1.64","totalVolume":"11","totalTurnover":"476892","delta":"0.54997602","gamma":"0.00004017","vega":"66.00359725","theta":"-36.56835187","predictedDeliveryPrice":"0","change24h":"0.0886076"}}
2024-01-01T00:00:02.2098297Z {"topic":"tickers.ETH-27SEP24-3100-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-3100-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"350.66510586","indexPrice":"2281.68","markPriceIv":"0.6357","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.4539047","gamma":"0.00028915","vega":"8.54427054","theta":"-1.00449015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2098433Z {"topic":"tickers.ETH-5JAN24-1950-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-C-6185287863-1704067202167","data":{"symbol":"ETH-5JAN24-1950-C","bidPrice":"336.5","bidSize":"7.5","bidIv":"0","askPrice":"349.3","askSize":"120.2","askIv":"1.0426","lastPrice":"374.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"343.29445518","indexPrice":"2281.68","markPriceIv":"0.8072","underlyingPrice":"2290.84728276","openInterest":"8.1","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22992","delta":"0.96965078","gamma":"0.00034098","vega":"0.17147584","theta":"-1.59700893","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2098529Z {"topic":"tickers.ETH-12JAN24-1600-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-1600-C","bidPrice":"698.8","bidSize":"120.1","bidIv":"0","askPrice":"715.3","askSize":"120.1","askIv":"1.2971","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"706.72806568","indexPrice":"2281.68","markPriceIv":"0.9493","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98828845","gamma":"0.00007932","vega":"0.12421556","theta":"-0.5201944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2098950Z {"topic":"tickers.ETH-12JAN24-2100-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2100-C","bidPrice":"228.1","bidSize":"256.1","bidIv":"0.589","askPrice":"251.7","askSize":"236","askIv":"0.7948","lastPrice":"250","highPrice24h":"251.7","lowPrice24h":"250","markPrice":"241.07766432","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"0.1","turnover24h":"465.18805929","volume24h":"0.2","totalVolume":"1","totalTurnover":"466","delta":"0.79120957","gamma":"0.00100076","vega":"1.16664441","theta":"-3.63685504","predictedDeliveryPrice":"0","change24h":"-0.00675408"}}
2024-01-01T00:00:02.2099078Z {"topic":"tickers.ETH-29MAR24-3400-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-3400-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"164","askSize":"29.5","askIv":"0.9381","lastPrice":"78.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"121.2086712","indexPrice":"2281.68","markPriceIv":"0.8285","underlyingPrice":"2383.53896503","openInterest":"300","turnover24h":"0","volume24h":"0","totalVolume":"300","totalTurnover":"693545","delta":"0.25216523","gamma":"0.00032861","vega":"3.74318486","theta":"-1.75539361","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2099158Z {"topic":"tickers.ETH-12JAN24-2375-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2375-C","bidPrice":"78.6","bidSize":"244.6","bidIv":"0.6693","askPrice":"82.3","askSize":"152.2","askIv":"0.6926","lastPrice":"96.9","highPrice24h":"100.2","lowPrice24h":"86.3","markPrice":"80.42403126","indexPrice":"2281.68","markPriceIv":"0.6809","underlyingPrice":"2305.08446921","openInterest":"25","turnover24h":"45152.35717367","volume24h":"19.4","totalVolume":"26","totalTurnover":"58963","delta":"0.42501863","gamma":"0.00141703","vega":"1.59171874","theta":"-4.78113004","predictedDeliveryPrice":"0","change24h":"0.09863946"}}
2024-01-01T00:00:02.2099220Z {"topic":"tickers.BTC-5JAN24-54000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-54000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.1","askIv":"0.8238","lastPrice":"5","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.64891744","indexPrice":"42277.59","markPriceIv":"0.905","underlyingPrice":"42485.93657695","openInterest":"7.92","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"767475","delta":"0.00859196","gamma":"0.00000557","vega":"1.08035561","theta":"-11.28105576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2099359Z {"topic":"tickers.BTC-5JAN24-38000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-38000-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-38000-C","bidPrice":"4455","bidSize":"16","bidIv":"0","askPrice":"4675","askSize":"16","askIv":"0.8288","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"4547.19043521","indexPrice":"42277.59","markPriceIv":"0.6321","underlyingPrice":"42485.93657695","openInterest":"31.63","turnover24h":"0","volume24h":"0","totalVolume":"32","totalTurnover":"1369500","delta":"0.95102028","gamma":"0.00003468","vega":"4.69646238","theta":"-34.24916434","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2099365Z {"topic":"tickers.BTC-28JUN24-30000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-30000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"15465","highPrice24h":"0","lowPrice24h":"0","markPrice":"16589.15528762","indexPrice":"42277.59","markPriceIv":"0.5588","underlyingPrice":"45539.80013511","openInterest":"22.41","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"689871","delta":"0.89644762","gamma":"0.0000101","vega":"57.46249162","theta":"-8.9515209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2101229Z {"topic":"tickers.ETH-12JAN24-2350-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2350-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2350-C","bidPrice":"88.3","bidSize":"229.5","bidIv":"0.6683","askPrice":"91.9","askSize":"150.7","askIv":"0.6906","lastPrice":"109.2","highPrice24h":"110.3","lowPrice24h":"94.5","markPrice":"90.0664483","indexPrice":"2281.68","markPriceIv":"0.6794","underlyingPrice":"2305.08446921","openInterest":"46.8","turnover24h":"46558.89264611","volume24h":"20","totalVolume":"55","totalTurnover":"128162","delta":"0.4596315","gamma":"0.00143842","vega":"1.61212174","theta":"-4.83156994","predictedDeliveryPrice":"0","change24h":"-0.07221751"}}
2024-01-01T00:00:02.2101266Z {"topic":"tickers.ETH-1JAN24-2200-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2200-C","bidPrice":"76.1","bidSize":"120.2","bidIv":"0","askPrice":"88.9","askSize":"7.5","askIv":"1.2327","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"82.27803038","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96582563","gamma":"0.00055054","vega":"0.05224242","theta":"-1.73790241","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2101879Z {"topic":"tickers.ETH-12JAN24-2600-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2600-C","bidPrice":"27.3","bidSize":"48","bidIv":"0.7093","askPrice":"29","askSize":"48.8","askIv":"0.7249","lastPrice":"29.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"28.28310269","indexPrice":"2281.68","markPriceIv":"0.7185","underlyingPrice":"2305.08446921","openInterest":"69.4","turnover24h":"0","volume24h":"0","totalVolume":"221","totalTurnover":"517109","delta":"0.18733745","gamma":"0.00092191","vega":"1.0926847","theta":"-3.46321756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2101901Z {"topic":"tickers.ETH-29MAR24-2400-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-2400-C","bidPrice":"174.2","bidSize":"20","bidIv":"0.3889","askPrice":"355.2","askSize":"46.9","askIv":"0.7788","lastPrice":"342.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"272.37850586","indexPrice":"2281.68","markPriceIv":"0.5999","underlyingPrice":"2383.53896503","openInterest":"131.7","turnover24h":"0","volume24h":"0","totalVolume":"240","totalTurnover":"501042","delta":"0.54942615","gamma":"0.00056288","vega":"4.64192244","theta":"-1.57599851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2101907Z {"topic":"tickers.ETH-29MAR24-5500-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-5500-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"60.00516657","indexPrice":"2281.68","markPriceIv":"1.1443","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11429777","gamma":"0.00014404","vega":"2.26608445","theta":"-1.46771475","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2102416Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"10.22","bidIv":"0.6604","askPrice":"80","askSize":"8","askIv":"0.6999","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.05247345","indexPrice":"42277.59","markPriceIv":"0.6964","underlyingPrice":"42485.93657695","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05816718","gamma":"0.00003607","vega":"5.38190072","theta":"-43.24328508","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:02.2102441Z {"topic":"tickers.BTC-19JAN24-41000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-41000-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-41000-C","bidPrice":"3270","bidSize":"22.17","bidIv":"0.587","askPrice":"3510","askSize":"22.17","askIv":"0.6546","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3370.35477399","indexPrice":"42277.59","markPriceIv":"0.6154","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65360538","gamma":"0.00006239","vega":"35.46568797","theta":"-59.52327282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2102450Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1430","bidSize":"15.39","bidIv":"0.5952","askPrice":"1585","askSize":"2.48","askIv":"0.6372","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.79284563","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39045136","gamma":"0.00006462","vega":"36.8894348","theta":"-62.17305249","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:02.2102731Z {"topic":"tickers.BTC-23FEB24-45000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4075","askSize":"2.02","askIv":"0.7022","lastPrice":"3260","highPrice24h":"3260","lowPrice24h":"3230","markPrice":"3342.86005755","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"43624.48556889","openInterest":"1.89","turnover24h":"38543.1929088","volume24h":"0.88","totalVolume":"7","totalTurnover":"304015","delta":"0.49044618","gamma":"0.00004039","vega":"66.50719997","theta":"-36.92417846","predictedDeliveryPrice":"0","change24h":"-0.0239521"}}
2024-01-01T00:00:02.2102754Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067202160","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"755","bidSize":"12.88","bidIv":"0.5333","askPrice":"795","askSize":"0.05","askIv":"0.5553","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"764.9100143","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.43034742","gamma":"0.00015749","vega":"18.185754","theta":"-113.07015331","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:02.2102876Z {"topic":"tickers.BTC-28JUN24-37000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11700","highPrice24h":"0","lowPrice24h":"0","markPrice":"10304.39517928","indexPrice":"42277.59","markPriceIv":"0.4273","underlyingPrice":"45539.80013511","openInterest":"6.11","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"218781","delta":"0.80044528","gamma":"0.00002051","vega":"89.24663601","theta":"-10.63044418","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103059Z {"topic":"tickers.BTC-28JUN24-19000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-28JUN24-19000-C-6073760696-1704067202160","data":{"symbol":"BTC-28JUN24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27097.78594113","indexPrice":"42277.59","markPriceIv":"0.8582","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9602868","gamma":"0.00000313","vega":"27.34702387","theta":"-6.54293864","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103146Z {"topic":"tickers.BTC-23FEB24-28000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-C-6073760696-1704067202160","data":{"symbol":"BTC-23FEB24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15814.80807378","indexPrice":"42277.59","markPriceIv":"0.7014","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96310419","gamma":"0.0000069","vega":"13.45429173","theta":"-8.84694609","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103301Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067202160,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067202160","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"780","bidSize":"12.75","bidIv":"0.6331","askPrice":"820","askSize":"8.5","askIv":"0.6453","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"815.51894928","indexPrice":"42277.59","markPriceIv":"0.6441","underlyingPrice":"43052.09673216","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2127361","gamma":"0.00003976","vega":"32.93689389","theta":"-41.86577153","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:02.2103400Z {"topic":"tickers.BTC-28JUN24-31000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-31000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8175","highPrice24h":"0","lowPrice24h":"0","markPrice":"15658.26357063","indexPrice":"42277.59","markPriceIv":"0.5372","underlyingPrice":"45539.80013511","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"726","delta":"0.88681073","gamma":"0.0000112","vega":"61.26273948","theta":"-9.17482871","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103527Z {"topic":"tickers.BTC-28JUN24-43000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-43000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6026.27176912","indexPrice":"42277.59","markPriceIv":"0.3766","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63660541","gamma":"0.00003123","vega":"119.80525167","theta":"-12.5768022","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103678Z {"topic":"tickers.BTC-28JUN24-95000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"1900.33857797","indexPrice":"42277.59","markPriceIv":"0.8392","underlyingPrice":"45539.80013511","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1382","delta":"0.16956385","gamma":"0.00000944","vega":"80.644011","theta":"-18.86879229","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2103829Z {"topic":"tickers.BTC-28JUN24-65000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4605","askSize":"2.2","askIv":"0.787","lastPrice":"2535","highPrice24h":"0","lowPrice24h":"0","markPrice":"2527.6581996","indexPrice":"42277.59","markPriceIv":"0.6026","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2978","delta":"0.26394205","gamma":"0.000017","vega":"104.34222405","theta":"-17.5292905","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2104949Z {"topic":"tickers.ETH-27SEP24-800-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-800-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2272.22425602","indexPrice":"2281.68","markPriceIv":"3.1594","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9624069","gamma":"0.00001203","vega":"1.76643621","theta":"-1.03219453","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2106378Z {"topic":"tickers.ETH-29MAR24-4000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-4000-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-4000-C","bidPrice":"18","bidSize":"0.5","bidIv":"0.6256","askPrice":"135","askSize":"49.1","askIv":"1.0652","lastPrice":"48","highPrice24h":"0","lowPrice24h":"0","markPrice":"92.67331319","indexPrice":"2281.68","markPriceIv":"0.9403","underlyingPrice":"2383.53896503","openInterest":"157.6","turnover24h":"0","volume24h":"0","totalVolume":"164","totalTurnover":"354619","delta":"0.18726098","gamma":"0.00024396","vega":"3.15358476","theta":"-1.67831258","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2106585Z {"topic":"tickers.ETH-29MAR24-2700-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-2700-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-2700-C","bidPrice":"196.5","bidSize":"20","bidIv":"0.6672","askPrice":"253.8","askSize":"50.8","askIv":"0.7915","lastPrice":"193.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"196.98879672","indexPrice":"2281.68","markPriceIv":"0.6684","underlyingPrice":"2383.53896503","openInterest":"200.6","turnover24h":"0","volume24h":"0","totalVolume":"222","totalTurnover":"535731","delta":"0.41496563","gamma":"0.00049747","vega":"4.57119906","theta":"-1.7292671","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2106838Z {"topic":"tickers.ETH-2JAN24-2150-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-C-6185287863-1704067202167","data":{"symbol":"ETH-2JAN24-2150-C","bidPrice":"129.7","bidSize":"120.8","bidIv":"0","askPrice":"140.6","askSize":"120.8","askIv":"0.848","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"135.62552095","indexPrice":"2281.68","markPriceIv":"0.6059","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95242511","gamma":"0.00118513","vega":"0.13682266","theta":"-3.10870332","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2106844Z {"topic":"tickers.ETH-29MAR24-7000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-7000-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-7000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.17245733","indexPrice":"2281.68","markPriceIv":"1.2859","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"438","delta":"0.08275332","gamma":"0.00010115","vega":"1.78827832","theta":"-1.3015991","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2108908Z {"topic":"tickers.ETH-29MAR24-200-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-29MAR24-200-C-6185287863-1704067202167","data":{"symbol":"ETH-29MAR24-200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2184.62658028","indexPrice":"2281.68","markPriceIv":"1.985","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99876089","gamma":"0.00000176","vega":"0.04805288","theta":"-0.05398896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109332Z {"topic":"tickers.ETH-27SEP24-2400-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"556.39507779","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.63391368","gamma":"0.00028946","vega":"8.11247478","theta":"-0.90456631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109352Z {"topic":"tickers.ETH-12JAN24-2750-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-C-6185287863-1704067202167","data":{"symbol":"ETH-12JAN24-2750-C","bidPrice":"13.2","bidSize":"222.2","bidIv":"0.7384","askPrice":"15.7","askSize":"222.2","askIv":"0.7725","lastPrice":"14.7","highPrice24h":"14.7","lowPrice24h":"14.7","markPrice":"14.52856538","indexPrice":"2281.68","markPriceIv":"0.757","underlyingPrice":"2305.08446921","openInterest":"11.4","turnover24h":"232.74236021","volume24h":"0.1","totalVolume":"12","totalTurnover":"26887","delta":"0.10447104","gamma":"0.00058927","vega":"0.73588427","theta":"-2.45742145","predictedDeliveryPrice":"0","change24h":"-0.18784531"}}
2024-01-01T00:00:02.2109360Z {"topic":"tickers.BTC-28JUN24-35000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12028.23596545","indexPrice":"42277.59","markPriceIv":"0.4596","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.8360117","gamma":"0.00001686","vega":"78.92297427","theta":"-10.11327574","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109369Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067202167","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6113","askPrice":"80","askSize":"0.47","askIv":"0.6311","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.41835967","indexPrice":"42277.59","markPriceIv":"0.5997","underlyingPrice":"42381.30542527","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.07256041","gamma":"0.00006793","vega":"4.67695883","theta":"-60.09906004","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:02.2109375Z {"topic":"tickers.ETH-27SEP24-5000-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-5000-C","bidPrice":"0.1","bidSize":"100","bidIv":"0.2444","askPrice":"818.8","askSize":"27.4","askIv":"1.5592","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"693.07096263","indexPrice":"2281.68","markPriceIv":"1.4123","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.51561979","gamma":"0.00013092","vega":"8.595159","theta":"-2.24512001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109380Z {"topic":"tickers.BTC-3JAN24-41500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-3JAN24-41500-C-6185287863-1704067202167","data":{"symbol":"BTC-3JAN24-41500-C","bidPrice":"1020","bidSize":"1","bidIv":"0.3349","askPrice":"1535","askSize":"0.52","askIv":"0.7739","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1208.56177278","indexPrice":"42277.59","markPriceIv":"0.5075","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.70477306","gamma":"0.00020072","vega":"11.69581655","theta":"-127.19137457","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109384Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"4.3","bidSize":"188.8","bidIv":"0.4038","askPrice":"6.4","askSize":"167.2","askIv":"0.4945","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.83226433","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.28911195","gamma":"0.00351109","vega":"0.23567555","theta":"-5.54562484","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:02.2109606Z {"topic":"tickers.ETH-1JAN24-2450-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-C-6185287863-1704067202167","data":{"symbol":"ETH-1JAN24-2450-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.4","askSize":"0.1","askIv":"1.0808","lastPrice":"1.1","highPrice24h":"1.1","lowPrice24h":"0.6","markPrice":"0.26200441","indexPrice":"2281.68","markPriceIv":"1.0213","underlyingPrice":"2281.6551993","openInterest":"1.7","turnover24h":"2520.09763004","volume24h":"1.1","totalVolume":"3","totalTurnover":"6202","delta":"0.01097581","gamma":"0.00013682","vega":"0.01992959","theta":"-1.01768081","predictedDeliveryPrice":"0","change24h":"0.1"}}
2024-01-01T00:00:02.2109632Z {"topic":"tickers.ETH-27SEP24-3800-C","ts":1704067202167,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-C-6185287863-1704067202167","data":{"symbol":"ETH-27SEP24-3800-C","bidPrice":"55.6","bidSize":"46.7","bidIv":"0.3956","askPrice":"626.4","askSize":"46.9","askIv":"1.1307","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"499.92232567","indexPrice":"2281.68","markPriceIv":"0.9837","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47255924","gamma":"0.00018767","vega":"8.58139651","theta":"-1.56119306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2109995Z {"topic":"tickers.BTC-23FEB24-38000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-38000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7201.74248311","indexPrice":"42277.59","markPriceIv":"0.6025","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.76256069","gamma":"0.00003077","vega":"51.53680979","theta":"-29.10590774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2110157Z {"topic":"tickers.BTC-28JUN24-24000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-28JUN24-24000-C-6185287863-1704067202167","data":{"symbol":"BTC-28JUN24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"14100","highPrice24h":"0","lowPrice24h":"0","markPrice":"22278.80876372","indexPrice":"42277.59","markPriceIv":"0.7063","underlyingPrice":"45539.80013511","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3698","delta":"0.93839446","gamma":"0.0000054","vega":"38.8185243","theta":"-7.64361496","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2110305Z {"topic":"tickers.BTC-23FEB24-46500-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-C-6185287863-1704067202167","data":{"symbol":"BTC-23FEB24-46500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2735","highPrice24h":"2755","lowPrice24h":"2735","markPrice":"2800.35265726","indexPrice":"42277.59","markPriceIv":"0.5949","underlyingPrice":"43624.48556889","openInterest":"11.62","turnover24h":"20152.91468264","volume24h":"0.46","totalVolume":"18","totalTurnover":"778545","delta":"0.43367904","gamma":"0.00003966","vega":"65.60487294","theta":"-36.58817499","predictedDeliveryPrice":"0","change24h":"0.01484231"}}
2024-01-01T00:00:02.2110751Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067202167","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6512","askPrice":"380","askSize":"11.93","askIv":"0.6942","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.37721544","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11338755","gamma":"0.00002986","vega":"18.4694786","theta":"-33.73616155","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:02.2110909Z {"topic":"tickers.BTC-29MAR24-10000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-C-6185287863-1704067202167","data":{"symbol":"BTC-29MAR24-10000-C","bidPrice":"100","bidSize":"0.02","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"34213.05445084","indexPrice":"42277.59","markPriceIv":"1.1661","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99799548","gamma":"0.00000025","vega":"1.38129704","theta":"-0.9116738","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2135460Z {"topic":"tickers.BTC-5JAN24-32000-C","ts":1704067202167,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-C-6185287863-1704067202167","data":{"symbol":"BTC-5JAN24-32000-C","bidPrice":"10390","bidSize":"16","bidIv":"0","askPrice":"10575","askSize":"0.46","askIv":"1.4648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10488.88896292","indexPrice":"42277.59","markPriceIv":"0.9327","underlyingPrice":"42485.93657695","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99774518","gamma":"0.00000164","vega":"0.32722517","theta":"-3.521219","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2301484Z {"topic":"tickers.BTC-29MAR24-19000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-P-5695260258-1704067202190","data":{"symbol":"BTC-29MAR24-19000-P","bidPrice":"50","bidSize":"1","bidIv":"0.7727","askPrice":"220","askSize":"0.02","askIv":"0.9796","lastPrice":"115","highPrice24h":"0","lowPrice24h":"0","markPrice":"87.17248158","indexPrice":"42277.59","markPriceIv":"0.8373","underlyingPrice":"44195.4846998","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6556","delta":"-0.0120507","gamma":"0.00000173","vega":"6.81562774","theta":"-3.23005775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2303625Z {"topic":"tickers.ETH-2JAN24-2500-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-P-5695260258-1704067202190","data":{"symbol":"ETH-2JAN24-2500-P","bidPrice":"210.2","bidSize":"120.1","bidIv":"0","askPrice":"222.7","askSize":"8.2","askIv":"1.1125","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.78684994","indexPrice":"2281.68","markPriceIv":"0.7236","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97957457","gamma":"0.00049353","vega":"0.06804017","theta":"-1.84608138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2304388Z {"topic":"tickers.BTC-27SEP24-20000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-P-5695260258-1704067202190","data":{"symbol":"BTC-27SEP24-20000-P","bidPrice":"65","bidSize":"1","bidIv":"0.4555","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1075.41778946","indexPrice":"42277.59","markPriceIv":"0.8015","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.05810251","gamma":"0.00000362","vega":"46.57488194","theta":"-6.90437548","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2304594Z {"topic":"tickers.BTC-28JUN24-90000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46423.42010726","indexPrice":"42277.59","markPriceIv":"0.8074","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82142801","gamma":"0.00001014","vega":"83.34195917","theta":"-18.76001068","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2304780Z {"topic":"tickers.BTC-26JAN24-60000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-P-5695260258-1704067202190","data":{"symbol":"BTC-26JAN24-60000-P","bidPrice":"16865","bidSize":"12","bidIv":"0","askPrice":"17255","askSize":"12","askIv":"0.8275","lastPrice":"15795","highPrice24h":"0","lowPrice24h":"0","markPrice":"17120.60661746","indexPrice":"42277.59","markPriceIv":"0.7346","underlyingPrice":"43052.09673216","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"893","delta":"-0.94721694","gamma":"0.00001293","vega":"12.21277212","theta":"-17.70625989","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2304898Z {"topic":"tickers.BTC-28JUN24-29000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-29000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-29000-P","bidPrice":"500","bidSize":"0.01","bidIv":"0.4788","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1410","highPrice24h":"0","lowPrice24h":"0","markPrice":"986.58251276","indexPrice":"42277.59","markPriceIv":"0.5812","underlyingPrice":"45539.80013511","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"864","delta":"-0.09483683","gamma":"0.0000091","vega":"53.88393208","theta":"-8.73075759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2306493Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1146.8","bidSize":"27","bidIv":"0.3543","askPrice":"1656","askSize":"26.8","askIv":"1.0112","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.32918183","indexPrice":"2281.68","markPriceIv":"0.8941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53441255","gamma":"0.00020618","vega":"8.56973151","theta":"-1.4171723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2307005Z {"topic":"tickers.ETH-1JAN24-2150-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-1JAN24-2150-P-5695260258-1704067202190","data":{"symbol":"ETH-1JAN24-2150-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.9","askIv":"1.0842","lastPrice":"0.4","highPrice24h":"1.7","lowPrice24h":"0.4","markPrice":"0.22966885","indexPrice":"2281.68","markPriceIv":"0.8654","underlyingPrice":"2281.6551993","openInterest":"31.4","turnover24h":"14476.31804372","volume24h":"6.3","totalVolume":"37","totalTurnover":"84052","delta":"-0.01113455","gamma":"0.0001635","vega":"0.02018007","theta":"-0.87318859","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.2307264Z {"topic":"tickers.BTC-23FEB24-50000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6920","highPrice24h":"0","lowPrice24h":"0","markPrice":"8224.02596642","indexPrice":"42277.59","markPriceIv":"0.6056","underlyingPrice":"43624.48556889","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"448","delta":"-0.68210913","gamma":"0.00003532","vega":"59.46847004","theta":"-33.75773551","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2307815Z {"topic":"tickers.BTC-28JUN24-41000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-41000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-41000-P","bidPrice":"990","bidSize":"0.05","bidIv":"0.2208","askPrice":"6500","askSize":"2","askIv":"0.7171","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2698.8062996","indexPrice":"42277.59","markPriceIv":"0.3832","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29968917","gamma":"0.00002842","vega":"110.93454702","theta":"-11.85103844","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2307822Z {"topic":"tickers.BTC-19JAN24-50000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-P-5695260258-1704067202190","data":{"symbol":"BTC-19JAN24-50000-P","bidPrice":"7385","bidSize":"16","bidIv":"0.5392","askPrice":"7820","askSize":"16","askIv":"0.7294","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7623.92936164","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83592151","gamma":"0.00003949","vega":"23.77247323","theta":"-42.24939184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2307828Z {"topic":"tickers.BTC-23FEB24-40000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-40000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-40000-P","bidPrice":"5","bidSize":"0.01","bidIv":"0.0968","askPrice":"2705","askSize":"3.22","askIv":"0.6727","lastPrice":"2055","highPrice24h":"0","lowPrice24h":"0","markPrice":"2244.20059088","indexPrice":"42277.59","markPriceIv":"0.5951","underlyingPrice":"43624.48556889","openInterest":"5.01","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"326944","delta":"-0.31027102","gamma":"0.00003557","vega":"58.85305734","theta":"-32.82989241","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2308045Z {"topic":"tickers.ETH-27SEP24-4800-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-4800-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-4800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2959.5468464","indexPrice":"2281.68","markPriceIv":"1.3509","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.4912259","gamma":"0.00013694","vega":"8.59967243","theta":"-2.14860063","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2308510Z {"topic":"tickers.BTC-5JAN24-36000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-36000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-36000-P","bidPrice":"25","bidSize":"1","bidIv":"0.749","askPrice":"30","askSize":"8.55","askIv":"0.7708","lastPrice":"45","highPrice24h":"45","lowPrice24h":"35","markPrice":"19.92491563","indexPrice":"42277.59","markPriceIv":"0.7239","underlyingPrice":"42485.93657695","openInterest":"28.47","turnover24h":"2122.25506769","volume24h":"0.05","totalVolume":"69","totalTurnover":"2899301","delta":"-0.01618918","gamma":"0.00001207","vega":"1.87172607","theta":"-15.63348937","predictedDeliveryPrice":"0","change24h":"0.28571429"}}
2024-01-01T00:00:02.2309683Z {"topic":"tickers.BTC-5JAN24-52000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-52000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-52000-P","bidPrice":"9450","bidSize":"0.47","bidIv":"0","askPrice":"9620","askSize":"16","askIv":"1.0989","lastPrice":"8145","highPrice24h":"0","lowPrice24h":"0","markPrice":"9534.36985123","indexPrice":"42277.59","markPriceIv":"0.8387","underlyingPrice":"42485.93657695","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1324","delta":"-0.98483053","gamma":"0.00000985","vega":"1.77011683","theta":"-17.12927301","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2310490Z {"topic":"tickers.ETH-27SEP24-2100-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-2100-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-2100-P","bidPrice":"128.6","bidSize":"28","bidIv":"0.3653","askPrice":"687.4","askSize":"27.8","askIv":"1.1558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"575.0464805","indexPrice":"2281.68","markPriceIv":"0.9941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.26301894","gamma":"0.00015224","vega":"7.03534185","theta":"-1.29351912","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2311105Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260258-1704067202190","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"241.2","bidIv":"0.4692","askPrice":"33.6","askSize":"80.4","askIv":"0.5357","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.70282328","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44479085","gamma":"0.00413063","vega":"0.72225138","theta":"-8.09898114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2311289Z {"topic":"tickers.ETH-26JAN24-1300-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-P-5695260258-1704067202190","data":{"symbol":"ETH-26JAN24-1300-P","bidPrice":"0.8","bidSize":"179.8","bidIv":"0.8806","askPrice":"2.9","askSize":"179.8","askIv":"1.0395","lastPrice":"0.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.5429465","indexPrice":"2281.68","markPriceIv":"0.9537","underlyingPrice":"2322.55836085","openInterest":"26.2","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"81762","delta":"-0.0074363","gamma":"0.00003523","vega":"0.12576726","theta":"-0.23671096","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312545Z {"topic":"tickers.BTC-28JUN24-120000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76137.45987363","indexPrice":"42277.59","markPriceIv":"0.9706","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8608466","gamma":"0.00000716","vega":"70.75603623","theta":"-19.14595191","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312573Z {"topic":"tickers.ETH-12JAN24-1400-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-1400-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2","askSize":"209.9","askIv":"1.2881","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.50311948","indexPrice":"2281.68","markPriceIv":"1.0886","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00351405","gamma":"0.00002386","vega":"0.04284361","theta":"-0.20575575","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312579Z {"topic":"tickers.BTC-23FEB24-53000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10678.16305267","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.75992796","gamma":"0.00003018","vega":"51.84865579","theta":"-30.03614342","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312586Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260258-1704067202190","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"181.4","bidIv":"0.5147","askPrice":"12.3","askSize":"181.4","askIv":"0.5884","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.34792356","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18476807","gamma":"0.00265561","vega":"0.48755287","theta":"-5.74050044","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312758Z {"topic":"tickers.BTC-28JUN24-75000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-75000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31687.07570531","indexPrice":"42277.59","markPriceIv":"0.6955","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78221559","gamma":"0.00001326","vega":"93.96697251","theta":"-18.22024582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312766Z {"topic":"tickers.BTC-23FEB24-44500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-44500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4115","highPrice24h":"0","lowPrice24h":"0","markPrice":"4419.85956139","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"43624.48556889","openInterest":"3.29","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"230504","delta":"-0.48994382","gamma":"0.00004043","vega":"66.50514087","theta":"-36.8866592","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312773Z {"topic":"tickers.ETH-26JAN24-1600-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-P-5695260258-1704067202190","data":{"symbol":"ETH-26JAN24-1600-P","bidPrice":"5.2","bidSize":"178.2","bidIv":"0.7736","askPrice":"7.5","askSize":"178.2","askIv":"0.8279","lastPrice":"6.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"6.38066185","indexPrice":"2281.68","markPriceIv":"0.803","underlyingPrice":"2322.55836085","openInterest":"46.4","turnover24h":"0","volume24h":"0","totalVolume":"144","totalTurnover":"315213","delta":"-0.0309218","gamma":"0.00014201","vega":"0.4269053","theta":"-0.67656807","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312781Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"390","bidSize":"13.28","bidIv":"0.5262","askPrice":"415","askSize":"14.88","askIv":"0.5428","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.3534711","indexPrice":"42277.59","markPriceIv":"0.5378","underlyingPrice":"42485.93657695","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26210547","gamma":"0.00013084","vega":"15.07799716","theta":"-93.56145376","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:02.2312787Z {"topic":"tickers.BTC-19JAN24-44500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-P-5695260258-1704067202190","data":{"symbol":"BTC-19JAN24-44500-P","bidPrice":"3165","bidSize":"17.53","bidIv":"0.5808","askPrice":"3410","askSize":"17.53","askIv":"0.646","lastPrice":"3400","highPrice24h":"0","lowPrice24h":"0","markPrice":"3297.3863916","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"0.03","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1287","delta":"-0.57866194","gamma":"0.00006606","vega":"37.59651744","theta":"-63.17599009","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2312990Z {"topic":"tickers.BTC-28JUN24-70000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-70000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26817.61951705","indexPrice":"42277.59","markPriceIv":"0.6513","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76225765","gamma":"0.00001488","vega":"98.72190437","theta":"-17.92453994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2313175Z {"topic":"tickers.BTC-5JAN24-47000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-47000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-47000-P","bidPrice":"4485","bidSize":"16","bidIv":"0","askPrice":"4715","askSize":"16","askIv":"0.7616","lastPrice":"4155","highPrice24h":"0","lowPrice24h":"0","markPrice":"4630.56656039","indexPrice":"42277.59","markPriceIv":"0.6598","underlyingPrice":"42485.93657695","openInterest":"2.03","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"90457","delta":"-0.9144693","gamma":"0.0000512","vega":"7.23715671","theta":"-55.08963184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2313193Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695260258-1704067202190","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.8","bidSize":"42","bidIv":"0.4516","askPrice":"36","askSize":"42","askIv":"0.4927","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.50404051","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58900668","gamma":"0.00582828","vega":"0.53693819","theta":"-9.73496414","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:02.2313423Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695260258-1704067202190","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"158.6","askIv":"0.7662","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70804463","indexPrice":"2281.68","markPriceIv":"0.6843","underlyingPrice":"2283.95324516","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02012036","gamma":"0.00051527","vega":"0.06717763","theta":"-1.72364584","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:02.2313603Z {"topic":"tickers.ETH-29MAR24-6500-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-29MAR24-6500-P-5695260258-1704067202190","data":{"symbol":"ETH-29MAR24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4165.6139683","indexPrice":"2281.68","markPriceIv":"1.2435","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.90892612","gamma":"0.00011237","vega":"1.92098205","theta":"-1.35206292","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2313625Z {"topic":"tickers.ETH-3JAN24-2050-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-P-5695260258-1704067202190","data":{"symbol":"ETH-3JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.8","askSize":"200","askIv":"0.7525","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.08318064","indexPrice":"2281.68","markPriceIv":"0.6906","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02258302","gamma":"0.00042507","vega":"0.09808123","theta":"-1.45139943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2313853Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"217","bidSize":"33.3","bidIv":"0.3763","askPrice":"570.2","askSize":"33.1","askIv":"0.8272","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.66585124","indexPrice":"2281.68","markPriceIv":"0.7334","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32596224","gamma":"0.00022789","vega":"7.7696474","theta":"-1.05389748","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2315630Z {"topic":"tickers.BTC-28JUN24-34000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-34000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-34000-P","bidPrice":"1550","bidSize":"0.79","bidIv":"0.5003","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1550","highPrice24h":"1550","lowPrice24h":"1550","markPrice":"1377.86436465","indexPrice":"42277.59","markPriceIv":"0.4776","underlyingPrice":"45539.80013511","openInterest":"0.25","turnover24h":"459.86036246","volume24h":"0.01","totalVolume":"1","totalTurnover":"14697","delta":"-0.14908579","gamma":"0.00001524","vega":"74.12335764","theta":"-9.86935885","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2315651Z {"topic":"tickers.BTC-28JUN24-27000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-27000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-27000-P","bidPrice":"670","bidSize":"2.83","bidIv":"0.5825","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"955","highPrice24h":"0","lowPrice24h":"0","markPrice":"876.28447719","indexPrice":"42277.59","markPriceIv":"0.6285","underlyingPrice":"45539.80013511","openInterest":"2.18","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"98816","delta":"-0.07972841","gamma":"0.0000074","vega":"47.33370925","theta":"-8.29415567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2315656Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"540","bidSize":"11.8","bidIv":"0.5221","askPrice":"570","askSize":"14.21","askIv":"0.5399","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"556.77073266","indexPrice":"42277.59","markPriceIv":"0.5322","underlyingPrice":"42485.93657695","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33216352","gamma":"0.0001474","vega":"16.80845319","theta":"-103.2044758","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:02.2315837Z {"topic":"tickers.ETH-1JAN24-2425-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-1JAN24-2425-P-5695260258-1704067202190","data":{"symbol":"ETH-1JAN24-2425-P","bidPrice":"137.3","bidSize":"120.1","bidIv":"0","askPrice":"149.5","askSize":"7.7","askIv":"1.6401","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.71004575","indexPrice":"2281.68","markPriceIv":"0.9343","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98398627","gamma":"0.00020727","vega":"0.0276189","theta":"-1.29016097","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2315979Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260258-1704067202190","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"153.2","bidIv":"0.382","askPrice":"9.4","askSize":"96.2","askIv":"0.4531","lastPrice":"7.6","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.61106323","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"194","turnover24h":"713380.1323617","volume24h":"312.9","totalVolume":"366","totalTurnover":"834186","delta":"-0.40727772","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.51898735"}}
2024-01-01T00:00:02.2316122Z {"topic":"tickers.ETH-12JAN24-2475-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-2475-P","bidPrice":"209.3","bidSize":"243.7","bidIv":"0.6121","askPrice":"234","askSize":"243.9","askIv":"0.7866","lastPrice":"204.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"220.49016575","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"9.2","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"22299","delta":"-0.69893053","gamma":"0.00123712","vega":"1.41453005","theta":"-4.32504985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2316133Z {"topic":"tickers.BTC-28JUN24-55000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-55000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12581.86737775","indexPrice":"42277.59","markPriceIv":"0.4902","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64715521","gamma":"0.00002375","vega":"118.58112666","theta":"-16.20372535","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2316139Z {"topic":"tickers.BTC-28JUN24-37000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-37000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4860","askSize":"1.5","askIv":"0.7433","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1764.59504417","indexPrice":"42277.59","markPriceIv":"0.4273","underlyingPrice":"45539.80013511","openInterest":"0.06","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"14672","delta":"-0.19955473","gamma":"0.00002051","vega":"89.24663601","theta":"-10.63044418","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2316320Z {"topic":"tickers.BTC-23FEB24-36000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-36000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"980","highPrice24h":"1015","lowPrice24h":"980","markPrice":"1077.1769088","indexPrice":"42277.59","markPriceIv":"0.6139","underlyingPrice":"43624.48556889","openInterest":"4.54","turnover24h":"439.96553599","volume24h":"0.01","totalVolume":"7","totalTurnover":"264362","delta":"-0.17464512","gamma":"0.00002515","vega":"42.93039183","theta":"-24.7068914","predictedDeliveryPrice":"0","change24h":"-0.03448276"}}
2024-01-01T00:00:02.2316337Z {"topic":"tickers.BTC-29MAR24-26000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-P-5695260258-1704067202190","data":{"symbol":"BTC-29MAR24-26000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"269.46735537","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"44195.4846998","openInterest":"6.46","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"232448","delta":"-0.0397685","gamma":"0.00000581","vega":"18.64746635","theta":"-7.17652961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2316442Z {"topic":"tickers.BTC-27SEP24-15000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-P-5695260258-1704067202190","data":{"symbol":"BTC-27SEP24-15000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1905","askSize":"0.02","askIv":"1.2404","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.6393235","indexPrice":"42277.59","markPriceIv":"0.9202","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03384173","gamma":"0.00000204","vega":"30.13743143","theta":"-5.12925699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2317444Z {"topic":"tickers.BTC-23FEB24-47500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-47500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6715","highPrice24h":"0","lowPrice24h":"0","markPrice":"6362.27494957","indexPrice":"42277.59","markPriceIv":"0.5974","underlyingPrice":"43624.48556889","openInterest":"1.66","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"127038","delta":"-0.6020118","gamma":"0.00003874","vega":"64.33931891","theta":"-36.03185599","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2317468Z {"topic":"tickers.BTC-23FEB24-30000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-30000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-30000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"435","askSize":"8","askIv":"0.7378","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"300.57008941","indexPrice":"42277.59","markPriceIv":"0.6734","underlyingPrice":"43624.48556889","openInterest":"8.58","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"387749","delta":"-0.05666903","gamma":"0.00001015","vega":"18.99304751","theta":"-11.98972743","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318103Z {"topic":"tickers.BTC-19JAN24-46500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-P-5695260258-1704067202190","data":{"symbol":"BTC-19JAN24-46500-P","bidPrice":"4450","bidSize":"21.43","bidIv":"0.5471","askPrice":"4925","askSize":"21.43","askIv":"0.6888","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4708.25231342","indexPrice":"42277.59","markPriceIv":"0.6256","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69392162","gamma":"0.00005836","vega":"33.71975308","theta":"-57.52533323","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318126Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"3.83","askIv":"0.658","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3590.42927647","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.42984329","gamma":"0.00003986","vega":"65.49492403","theta":"-36.28359488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318495Z {"topic":"tickers.BTC-19JAN24-56000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-19JAN24-56000-P-5695260258-1704067202190","data":{"symbol":"BTC-19JAN24-56000-P","bidPrice":"13070","bidSize":"16","bidIv":"0","askPrice":"13430","askSize":"16","askIv":"0.8346","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13262.94014209","indexPrice":"42277.59","markPriceIv":"0.7087","underlyingPrice":"42886.16185726","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94525634","gamma":"0.00001628","vega":"10.65260029","theta":"-20.58800319","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318502Z {"topic":"tickers.ETH-12JAN24-2250-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-2250-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-2250-P","bidPrice":"82.1","bidSize":"153.9","bidIv":"0.6712","askPrice":"85.9","askSize":"345.2","askIv":"0.6955","lastPrice":"81.4","highPrice24h":"88.8","lowPrice24h":"71.6","markPrice":"83.56557649","indexPrice":"2281.68","markPriceIv":"0.6807","underlyingPrice":"2305.08446921","openInterest":"368.6","turnover24h":"781865.12801541","volume24h":"335.5","totalVolume":"501","totalTurnover":"1167070","delta":"-0.3967984","gamma":"0.00139455","vega":"1.56589854","theta":"-4.70185903","predictedDeliveryPrice":"0","change24h":"0.09115282"}}
2024-01-01T00:00:02.2318509Z {"topic":"tickers.BTC-23FEB24-46000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-46000-P","bidPrice":"1350","bidSize":"2","bidIv":"0","askPrice":"5765","askSize":"2","askIv":"0.657","lastPrice":"4945","highPrice24h":"0","lowPrice24h":"0","markPrice":"5346.7183308","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"1.73","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"76331","delta":"-0.54779044","gamma":"0.00004","vega":"66.04836766","theta":"-36.77107903","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318515Z {"topic":"tickers.ETH-1JAN24-2350-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-1JAN24-2350-P-5695260258-1704067202190","data":{"symbol":"ETH-1JAN24-2350-P","bidPrice":"62.8","bidSize":"8.2","bidIv":"0","askPrice":"75.1","askSize":"7.3","askIv":"1.0375","lastPrice":"66","highPrice24h":"67.7","lowPrice24h":"42.1","markPrice":"69.71699868","indexPrice":"2281.68","markPriceIv":"0.6552","underlyingPrice":"2281.6551993","openInterest":"5.1","turnover24h":"23096.76176947","volume24h":"10.1","totalVolume":"14","totalTurnover":"30186","delta":"-0.93067309","gamma":"0.00098335","vega":"0.0918903","theta":"-3.01020399","predictedDeliveryPrice":"0","change24h":"0.56769597"}}
2024-01-01T00:00:02.2318668Z {"topic":"tickers.ETH-27SEP24-6000-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-6000-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4310.97495716","indexPrice":"2281.68","markPriceIv":"1.6785","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45315852","gamma":"0.00010948","vega":"8.54239229","theta":"-2.65197798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2318798Z {"topic":"tickers.ETH-12JAN24-2500-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-2500-P","bidPrice":"229.1","bidSize":"225.1","bidIv":"0.6152","askPrice":"253.5","askSize":"225.2","askIv":"0.7951","lastPrice":"245","highPrice24h":"0","lowPrice24h":"0","markPrice":"239.90490732","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"23.1","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"57664","delta":"-0.72545175","gamma":"0.00117701","vega":"1.35421125","theta":"-4.16649401","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319015Z {"topic":"tickers.ETH-1JAN24-2550-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-1JAN24-2550-P-5695260258-1704067202190","data":{"symbol":"ETH-1JAN24-2550-P","bidPrice":"263","bidSize":"120.1","bidIv":"0","askPrice":"274.9","askSize":"8.1","askIv":"2.5848","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"268.43637928","indexPrice":"2281.68","markPriceIv":"1.3439","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99671478","gamma":"0.00003572","vega":"0.00684566","theta":"-0.45996136","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319043Z {"topic":"tickers.ETH-12JAN24-3000-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-3000-P","bidPrice":"690.9","bidSize":"120.6","bidIv":"0","askPrice":"710.3","askSize":"120.6","askIv":"1.0273","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"700.27971997","indexPrice":"2281.68","markPriceIv":"0.8275","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95856735","gamma":"0.00026383","vega":"0.36016046","theta":"-1.31475141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319049Z {"topic":"tickers.ETH-29MAR24-5000-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-29MAR24-5000-P-5695260258-1704067202190","data":{"symbol":"ETH-29MAR24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2684.18968225","indexPrice":"2281.68","markPriceIv":"1.0854","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86878122","gamma":"0.00016731","vega":"2.49656669","theta":"-1.53369521","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319198Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.5118","askPrice":"1345","askSize":"23.46","askIv":"0.5751","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1278.97343735","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.56965259","gamma":"0.00015749","vega":"18.185754","theta":"-113.07015331","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:02.2319211Z {"topic":"tickers.BTC-29MAR24-23000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-P-5695260258-1704067202190","data":{"symbol":"BTC-29MAR24-23000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6781","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"166.31478619","indexPrice":"42277.59","markPriceIv":"0.7403","underlyingPrice":"44195.4846998","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"45076","delta":"-0.0240964","gamma":"0.00000353","vega":"12.32037321","theta":"-5.16212544","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319216Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.43078648","indexPrice":"2281.68","markPriceIv":"0.5771","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54557677","gamma":"0.00031855","vega":"8.54555792","theta":"-0.91206677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319221Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1681.8","bidSize":"39.6","bidIv":"0","askPrice":"2362.2","askSize":"39.4","askIv":"1.2563","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2266.08214221","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51277995","gamma":"0.00016158","vega":"8.5973389","theta":"-1.81993281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2319229Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260258-1704067202190","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.6","bidSize":"181.8","bidIv":"0.4813","askPrice":"8.2","askSize":"233.3","askIv":"0.524","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.56197407","indexPrice":"2281.68","markPriceIv":"0.5074","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19264503","gamma":"0.00390785","vega":"0.3777815","theta":"-7.18736539","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2320154Z {"topic":"tickers.BTC-5JAN24-44500-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-44500-P","bidPrice":"2235","bidSize":"20.08","bidIv":"0.4693","askPrice":"2485","askSize":"20.08","askIv":"0.6472","lastPrice":"2035","highPrice24h":"2110","lowPrice24h":"2035","markPrice":"2376.72958911","indexPrice":"42277.59","markPriceIv":"0.5742","underlyingPrice":"42485.93657695","openInterest":"16.27","turnover24h":"2146.82449409","volume24h":"0.05","totalVolume":"22","totalTurnover":"949236","delta":"-0.76086423","gamma":"0.00011674","vega":"14.36271908","theta":"-95.15016851","predictedDeliveryPrice":"0","change24h":"-0.03554503"}}
2024-01-01T00:00:02.2320323Z {"topic":"tickers.BTC-28JUN24-40000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-40000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-40000-P","bidPrice":"2400","bidSize":"0.1","bidIv":"0.3909","askPrice":"6050","askSize":"1.2","askIv":"0.7222","lastPrice":"2400","highPrice24h":"0","lowPrice24h":"0","markPrice":"2398.26630825","indexPrice":"42277.59","markPriceIv":"0.3909","underlyingPrice":"45539.80013511","openInterest":"0.08","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9243","delta":"-0.27077644","gamma":"0.00002655","vega":"105.69662814","theta":"-11.51675924","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2323006Z {"topic":"tickers.BTC-28JUN24-28000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-28JUN24-28000-P-5695260258-1704067202190","data":{"symbol":"BTC-28JUN24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5320","askSize":"0.02","askIv":"1.2402","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"929.15816378","indexPrice":"42277.59","markPriceIv":"0.6044","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.0869281","gamma":"0.00000821","vega":"50.51248255","theta":"-8.51183561","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2324324Z {"topic":"tickers.BTC-5JAN24-37000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-5JAN24-37000-P-5695260258-1704067202190","data":{"symbol":"BTC-5JAN24-37000-P","bidPrice":"30","bidSize":"8","bidIv":"0.661","askPrice":"50","askSize":"8","askIv":"0.7233","lastPrice":"45","highPrice24h":"55","lowPrice24h":"45","markPrice":"34.35760714","indexPrice":"42277.59","markPriceIv":"0.6764","underlyingPrice":"42485.93657695","openInterest":"24.41","turnover24h":"429.70683009","volume24h":"0.01","totalVolume":"63","totalTurnover":"2674195","delta":"-0.027887","gamma":"0.00002045","vega":"2.96429679","theta":"-23.13498066","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:02.2324345Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695260258-1704067202190","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"306","bidSize":"32.7","bidIv":"0.2928","askPrice":"751","askSize":"32.5","askIv":"0.8184","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.92796665","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47569129","gamma":"0.00046746","vega":"8.58577957","theta":"-0.62738074","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2324349Z {"topic":"tickers.ETH-29MAR24-500-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-29MAR24-500-P-5695260258-1704067202190","data":{"symbol":"ETH-29MAR24-500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.09322537","indexPrice":"2281.68","markPriceIv":"1.4133","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00474425","gamma":"0.00000833","vega":"0.16179869","theta":"-0.12943198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2324355Z {"topic":"tickers.ETH-2JAN24-2375-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-P-5695260258-1704067202190","data":{"symbol":"ETH-2JAN24-2375-P","bidPrice":"87.1","bidSize":"132.3","bidIv":"0","askPrice":"101.1","askSize":"152.7","askIv":"0.7158","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95.74919289","indexPrice":"2281.68","markPriceIv":"0.555","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87464666","gamma":"0.00269242","vega":"0.28472182","theta":"-5.92549663","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2324360Z {"topic":"tickers.BTC-23FEB24-28000-P","ts":1704067202190,"type":"snapshot","id":"tickers.BTC-23FEB24-28000-P-5695260258-1704067202190","data":{"symbol":"BTC-23FEB24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"755","askSize":"0.02","askIv":"0.9816","lastPrice":"225","highPrice24h":"0","lowPrice24h":"0","markPrice":"190.32250489","indexPrice":"42277.59","markPriceIv":"0.7014","underlyingPrice":"43624.48556889","openInterest":"27.18","turnover24h":"0","volume24h":"0","totalVolume":"81","totalTurnover":"3598752","delta":"-0.03689582","gamma":"0.0000069","vega":"13.45429173","theta":"-8.84694609","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2324365Z {"topic":"tickers.ETH-26JAN24-1750-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-P-5695260258-1704067202190","data":{"symbol":"ETH-26JAN24-1750-P","bidPrice":"11.3","bidSize":"174.6","bidIv":"0.7189","askPrice":"13.9","askSize":"174.6","askIv":"0.7546","lastPrice":"14.5","highPrice24h":"14.5","lowPrice24h":"12","markPrice":"13.09112852","indexPrice":"2281.68","markPriceIv":"0.744","underlyingPrice":"2322.55836085","openInterest":"335.5","turnover24h":"2556.85961471","volume24h":"1.1","totalVolume":"487","totalTurnover":"1080440","delta":"-0.06151621","gamma":"0.00026685","vega":"0.74325502","theta":"-1.09135585","predictedDeliveryPrice":"0","change24h":"0.09848485"}}
2024-01-01T00:00:02.2324373Z {"topic":"tickers.ETH-12JAN24-2000-P","ts":1704067202190,"type":"snapshot","id":"tickers.ETH-12JAN24-2000-P-5695260258-1704067202190","data":{"symbol":"ETH-12JAN24-2000-P","bidPrice":"17.6","bidSize":"89.6","bidIv":"0.7152","askPrice":"20.2","askSize":"124.5","askIv":"0.7469","lastPrice":"16.8","highPrice24h":"19.5","lowPrice24h":"16.8","markPrice":"19.53019004","indexPrice":"2281.68","markPriceIv":"0.739","underlyingPrice":"2305.08446921","openInterest":"26.2","turnover24h":"6980.83631814","volume24h":"3","totalVolume":"30","totalTurnover":"70764","delta":"-0.12396775","gamma":"0.00068186","vega":"0.83130263","theta":"-2.71021097","predictedDeliveryPrice":"0","change24h":"-0.13846154"}}
2024-01-01T00:00:02.2532652Z {"topic":"tickers.BTC-28JUN24-42000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-42000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6975","askSize":"1.1","askIv":"0.7127","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3059.06086799","indexPrice":"42277.59","markPriceIv":"0.3784","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.33079253","gamma":"0.00003002","vega":"115.71215494","theta":"-12.20549947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2532787Z {"topic":"tickers.BTC-29MAR24-25000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-25000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6006","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"365","highPrice24h":"0","lowPrice24h":"0","markPrice":"229.35537065","indexPrice":"42277.59","markPriceIv":"0.699","underlyingPrice":"44195.4846998","openInterest":"20.3","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1271445","delta":"-0.03370167","gamma":"0.00000493","vega":"16.28597189","theta":"-6.44298276","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2532792Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4290","askSize":"4.02","askIv":"0.6568","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3855.63955673","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.45002399","gamma":"0.00004017","vega":"66.00359725","theta":"-36.56835187","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2532797Z {"topic":"tickers.BTC-5JAN24-45500-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-45500-P","bidPrice":"3090","bidSize":"16","bidIv":"0.4451","askPrice":"3385","askSize":"16","askIv":"0.7258","lastPrice":"2980","highPrice24h":"0","lowPrice24h":"0","markPrice":"3239.20490816","indexPrice":"42277.59","markPriceIv":"0.6064","underlyingPrice":"42485.93657695","openInterest":"2.82","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"123226","delta":"-0.84241644","gamma":"0.00008583","vega":"11.15165759","theta":"-78.01703243","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2532804Z {"topic":"tickers.BTC-23FEB24-51000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-51000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9018.81646524","indexPrice":"42277.59","markPriceIv":"0.6094","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71025363","gamma":"0.00003368","vega":"57.05805832","theta":"-32.59688018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2532809Z {"topic":"tickers.ETH-1JAN24-2300-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2300-P","bidPrice":"14.6","bidSize":"285.6","bidIv":"0","askPrice":"32.1","askSize":"280.6","askIv":"0.7859","lastPrice":"15.1","highPrice24h":"24","lowPrice24h":"11.6","markPrice":"24.17706503","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"255.7","turnover24h":"379235.9779338","volume24h":"165","totalVolume":"288","totalTurnover":"660867","delta":"-0.71088806","gamma":"0.00351109","vega":"0.23567555","theta":"-5.54562484","predictedDeliveryPrice":"0","change24h":"-0.37083334"}}
2024-01-01T00:00:02.2533428Z {"topic":"tickers.BTC-5JAN24-54000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-54000-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-54000-P","bidPrice":"11440","bidSize":"0.54","bidIv":"0","askPrice":"11625","askSize":"16","askIv":"1.2685","lastPrice":"11780","highPrice24h":"0","lowPrice24h":"0","markPrice":"11525.71234049","indexPrice":"42277.59","markPriceIv":"0.905","underlyingPrice":"42485.93657695","openInterest":"5.93","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"250373","delta":"-0.99140805","gamma":"0.00000557","vega":"1.08035561","theta":"-11.28105576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533440Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"1321.2","bidSize":"32.5","bidIv":"0.3274","askPrice":"1893.8","askSize":"32.3","askIv":"1.099","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.54266444","indexPrice":"2281.68","markPriceIv":"0.9837","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52744077","gamma":"0.00018767","vega":"8.58139651","theta":"-1.56119306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533446Z {"topic":"tickers.ETH-27SEP24-5000-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-5000-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3187.6913014","indexPrice":"2281.68","markPriceIv":"1.4123","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.48438022","gamma":"0.00013092","vega":"8.595159","theta":"-2.24512001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533450Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"5.91","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1577.25691422","indexPrice":"42277.59","markPriceIv":"0.6025","underlyingPrice":"43624.48556889","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23743931","gamma":"0.00003077","vega":"51.53680979","theta":"-29.10590774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533455Z {"topic":"tickers.BTC-23FEB24-60000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"16980.71654342","indexPrice":"42277.59","markPriceIv":"0.6524","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87562837","gamma":"0.00001886","vega":"34.20674692","theta":"-20.92110806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533461Z {"topic":"tickers.BTC-23FEB24-46500-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-46500-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-46500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6025","highPrice24h":"0","lowPrice24h":"0","markPrice":"5675.86708837","indexPrice":"42277.59","markPriceIv":"0.5949","underlyingPrice":"43624.48556889","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84602","delta":"-0.56632097","gamma":"0.00003966","vega":"65.60487294","theta":"-36.58817499","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2533778Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.8","bidSize":"222.2","bidIv":"0.6876","askPrice":"36.8","askSize":"222.2","askIv":"0.7134","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.99319511","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20879044","gamma":"0.00100076","vega":"1.16664441","theta":"-3.63685504","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.2533852Z {"topic":"tickers.ETH-26JAN24-2100-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-2100-P","bidPrice":"65","bidSize":"141.6","bidIv":"0.6505","askPrice":"68.6","askSize":"141.6","askIv":"0.6689","lastPrice":"58.8","highPrice24h":"65.8","lowPrice24h":"58.8","markPrice":"66.66514555","indexPrice":"2281.68","markPriceIv":"0.6592","underlyingPrice":"2322.55836085","openInterest":"771.6","turnover24h":"6602.06782231","volume24h":"2.8","totalVolume":"1176","totalTurnover":"2686628","delta":"-0.25240579","gamma":"0.00079197","vega":"1.95428413","theta":"-2.542244","predictedDeliveryPrice":"0","change24h":"-0.16"}}
2024-01-01T00:00:02.2534123Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067202212","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4937","askPrice":"46.9","askSize":"76.1","askIv":"0.542","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.71840459","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54839573","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2534411Z {"topic":"tickers.ETH-26JAN24-1400-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-1400-P","bidPrice":"1.7","bidSize":"187.9","bidIv":"0.8533","askPrice":"3.7","askSize":"61.8","askIv":"0.9547","lastPrice":"2.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.470458","indexPrice":"2281.68","markPriceIv":"0.8987","underlyingPrice":"2322.55836085","openInterest":"80.2","turnover24h":"0","volume24h":"0","totalVolume":"186","totalTurnover":"405417","delta":"-0.01202134","gamma":"0.00005689","vega":"0.19140788","theta":"-0.33949716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2534728Z {"topic":"tickers.BTC-29MAR24-34000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-34000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1280","highPrice24h":"0","lowPrice24h":"0","markPrice":"1000.77248591","indexPrice":"42277.59","markPriceIv":"0.5668","underlyingPrice":"44195.4846998","openInterest":"4.06","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"196770","delta":"-0.14005367","gamma":"0.00001807","vega":"48.40458987","theta":"-15.52783664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2534850Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.522","askPrice":"775","askSize":"13.01","askIv":"0.5442","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.16379851","indexPrice":"42277.59","markPriceIv":"0.5305","underlyingPrice":"42485.93657695","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.40985139","gamma":"0.0001583","vega":"17.99441516","theta":"-110.13872949","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:02.2536976Z {"topic":"tickers.BTC-5JAN24-43500-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-43500-P","bidPrice":"1555","bidSize":"22.45","bidIv":"0.516","askPrice":"1665","askSize":"0.05","askIv":"0.5797","lastPrice":"1720","highPrice24h":"1720","lowPrice24h":"1700","markPrice":"1610.12910034","indexPrice":"42277.59","markPriceIv":"0.5482","underlyingPrice":"42485.93657695","openInterest":"13.1","turnover24h":"2115.75080833","volume24h":"0.05","totalVolume":"28","totalTurnover":"1172137","delta":"-0.64246757","gamma":"0.00014708","vega":"17.2774401","theta":"-109.27940822","predictedDeliveryPrice":"0","change24h":"0.01176471"}}
2024-01-01T00:00:02.2537147Z {"topic":"tickers.BTC-28JUN24-38000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-38000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-38000-P","bidPrice":"2000","bidSize":"0.1","bidIv":"0.4195","askPrice":"5230","askSize":"1.7","askIv":"0.7353","lastPrice":"2200","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.79953594","indexPrice":"42277.59","markPriceIv":"0.4132","underlyingPrice":"45539.80013511","openInterest":"0.05","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2228","delta":"-0.22071738","gamma":"0.0000225","vega":"94.69229537","theta":"-10.90848659","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2537216Z {"topic":"tickers.BTC-29MAR24-27000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-27000-P","bidPrice":"220","bidSize":"1","bidIv":"0.6121","askPrice":"790","askSize":"0.5","askIv":"0.8364","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.77069137","indexPrice":"42277.59","markPriceIv":"0.662","underlyingPrice":"44195.4846998","openInterest":"5.2","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"151406","delta":"-0.04686042","gamma":"0.00000681","vega":"21.29010834","theta":"-7.97719472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2537589Z {"topic":"tickers.ETH-12JAN24-2375-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-2375-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-2375-P","bidPrice":"147.3","bidSize":"313.2","bidIv":"0.6617","askPrice":"156.8","askSize":"314.6","askIv":"0.7213","lastPrice":"138.8","highPrice24h":"145.8","lowPrice24h":"110.4","markPrice":"150.33956205","indexPrice":"2281.68","markPriceIv":"0.6809","underlyingPrice":"2305.08446921","openInterest":"20.1","turnover24h":"46115.86189592","volume24h":"19.8","totalVolume":"21","totalTurnover":"46836","delta":"-0.57498138","gamma":"0.00141703","vega":"1.59171874","theta":"-4.78113004","predictedDeliveryPrice":"0","change24h":"0.25724638"}}
2024-01-01T00:00:02.2537684Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067202212","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.8","bidSize":"164.6","bidIv":"0.4615","askPrice":"14","askSize":"224.5","askIv":"0.5073","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"13.02535843","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.30035903","gamma":"0.00517268","vega":"0.4802161","theta":"-8.77372053","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:02.2537847Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.9","bidSize":"148.7","bidIv":"0.7067","askPrice":"17.4","askSize":"18.3","askIv":"0.7355","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.63751098","indexPrice":"2281.68","markPriceIv":"0.727","underlyingPrice":"2322.55836085","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07684725","gamma":"0.00032419","vega":"0.88234677","theta":"-1.26599326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2537860Z {"topic":"tickers.ETH-28JUN24-1600-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-P-5777507454-1704067202212","data":{"symbol":"ETH-28JUN24-1600-P","bidPrice":"0.1","bidSize":"0.2","bidIv":"0.2024","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.78093019","indexPrice":"2281.68","markPriceIv":"0.6893","underlyingPrice":"2455.93012871","openInterest":"10.8","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"33880","delta":"-0.12955982","gamma":"0.00017787","vega":"3.63314733","theta":"-0.69820846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2537901Z {"topic":"tickers.ETH-26JAN24-1650-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-1650-P","bidPrice":"6.7","bidSize":"177.4","bidIv":"0.7534","askPrice":"9.2","askSize":"177.4","askIv":"0.8025","lastPrice":"8.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"8.10413119","indexPrice":"2281.68","markPriceIv":"0.7821","underlyingPrice":"2322.55836085","openInterest":"18.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"54994","delta":"-0.03899416","gamma":"0.0001764","vega":"0.51646916","theta":"-0.79716095","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2538003Z {"topic":"tickers.ETH-2JAN24-2400-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-P-5777507454-1704067202212","data":{"symbol":"ETH-2JAN24-2400-P","bidPrice":"111.5","bidSize":"123.7","bidIv":"0","askPrice":"125.3","askSize":"123.7","askIv":"0.8078","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"119.12300463","indexPrice":"2281.68","markPriceIv":"0.5875","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91590534","gamma":"0.00190346","vega":"0.21308455","theta":"-4.69448633","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2538131Z {"topic":"tickers.ETH-26JAN24-1950-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-1950-P","bidPrice":"32","bidSize":"122.8","bidIv":"0.6715","askPrice":"35.1","askSize":"160.7","askIv":"0.6938","lastPrice":"35","highPrice24h":"35","lowPrice24h":"35","markPrice":"33.87809986","indexPrice":"2281.68","markPriceIv":"0.6852","underlyingPrice":"2322.55836085","openInterest":"186.9","turnover24h":"2100.66283955","volume24h":"0.9","totalVolume":"280","totalTurnover":"620959","delta":"-0.14483209","gamma":"0.00054324","vega":"1.39352496","theta":"-1.88446105","predictedDeliveryPrice":"0","change24h":"0.48936171"}}
2024-01-01T00:00:02.2538142Z {"topic":"tickers.ETH-27SEP24-2700-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-2700-P","bidPrice":"375.8","bidSize":"26.2","bidIv":"0.3","askPrice":"817","askSize":"26","askIv":"0.8176","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.87242729","indexPrice":"2281.68","markPriceIv":"0.4042","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51640784","gamma":"0.00045738","vega":"8.59447677","theta":"-0.64251347","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2538273Z {"topic":"tickers.ETH-12JAN24-2600-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-2600-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-2600-P","bidPrice":"313.6","bidSize":"156.2","bidIv":"0.6244","askPrice":"336.5","askSize":"156.2","askIv":"0.8327","lastPrice":"304.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"323.19863348","indexPrice":"2281.68","markPriceIv":"0.7185","underlyingPrice":"2305.08446921","openInterest":"1.4","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4426","delta":"-0.81266256","gamma":"0.00092191","vega":"1.0926847","theta":"-3.46321756","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2538283Z {"topic":"tickers.ETH-1JAN24-2200-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2200-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2200-P","bidPrice":"0.2","bidSize":"3.9","bidIv":"0.5556","askPrice":"1.2","askSize":"124.5","askIv":"0.7556","lastPrice":"0.5","highPrice24h":"2.9","lowPrice24h":"0.1","markPrice":"0.62283108","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2281.6551993","openInterest":"206.4","turnover24h":"310540.68732406","volume24h":"135","totalVolume":"276","totalTurnover":"632963","delta":"-0.03417438","gamma":"0.00055054","vega":"0.05224242","theta":"-1.73790241","predictedDeliveryPrice":"0","change24h":"-0.76190477"}}
2024-01-01T00:00:02.2538830Z {"topic":"tickers.ETH-28JUN24-1200-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-P-5777507454-1704067202212","data":{"symbol":"ETH-28JUN24-1200-P","bidPrice":"0.2","bidSize":"0.7","bidIv":"0.3481","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"53","highPrice24h":"0","lowPrice24h":"0","markPrice":"54.30171391","indexPrice":"2281.68","markPriceIv":"0.8448","underlyingPrice":"2455.93012871","openInterest":"511.5","turnover24h":"0","volume24h":"0","totalVolume":"513","totalTurnover":"855916","delta":"-0.06609165","gamma":"0.00008833","vega":"2.2110985","theta":"-0.5207875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2538936Z {"topic":"tickers.ETH-1JAN24-2450-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2450-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2450-P","bidPrice":"162.4","bidSize":"120.1","bidIv":"0","askPrice":"172.4","askSize":"8","askIv":"1.649","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.60680511","indexPrice":"2281.68","markPriceIv":"1.0213","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9890242","gamma":"0.00013682","vega":"0.01992959","theta":"-1.01768081","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2540217Z {"topic":"tickers.BTC-27SEP24-40000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-40000-P","bidPrice":"1305","bidSize":"1","bidIv":"0.2501","askPrice":"7930","askSize":"1.6","askIv":"0.7481","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5841.30847292","indexPrice":"42277.59","markPriceIv":"0.5959","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.28984554","gamma":"0.00001433","vega":"137.21698739","theta":"-15.12271154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2540305Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067202212","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"630","askSize":"0.51","askIv":"0.6683","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"532.94099877","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79587592","gamma":"0.00016876","vega":"3.62103248","theta":"-79.31834264","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:02.2540485Z {"topic":"tickers.BTC-28JUN24-35000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-35000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2100","highPrice24h":"0","lowPrice24h":"0","markPrice":"1488.43583034","indexPrice":"42277.59","markPriceIv":"0.4596","underlyingPrice":"45539.80013511","openInterest":"0.14","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"6382","delta":"-0.16398831","gamma":"0.00001686","vega":"78.92297427","theta":"-10.11327574","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2543558Z {"topic":"tickers.BTC-29MAR24-28000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-28000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4000","askSize":"0.03","askIv":"1.4822","lastPrice":"640","highPrice24h":"0","lowPrice24h":"0","markPrice":"372.63121904","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"44195.4846998","openInterest":"6","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"269183","delta":"-0.05513568","gamma":"0.00000795","vega":"24.23299375","theta":"-8.84804126","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2543679Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067202212","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120.4","bidSize":"124.3","bidIv":"0.6415","askPrice":"124.5","askSize":"124.3","askIv":"0.6589","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.42523769","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39321836","gamma":"0.00096667","vega":"2.35307473","theta":"-3.01954623","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:02.2543687Z {"topic":"tickers.BTC-23FEB24-32000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-32000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-32000-P","bidPrice":"10","bidSize":"8","bidIv":"0.3271","askPrice":"2935","askSize":"8","askIv":"1.2938","lastPrice":"510","highPrice24h":"0","lowPrice24h":"0","markPrice":"468.30281341","indexPrice":"42277.59","markPriceIv":"0.6494","underlyingPrice":"43624.48556889","openInterest":"12.82","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"580278","delta":"-0.08495616","gamma":"0.00001437","vega":"25.93876564","theta":"-15.79143655","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2543692Z {"topic":"tickers.ETH-27SEP24-3100-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-3100-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-3100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"945.28544463","indexPrice":"2281.68","markPriceIv":"0.6357","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54609531","gamma":"0.00028915","vega":"8.54427054","theta":"-1.00449015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2543696Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3100","askSize":"4.66","askIv":"0.666","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2645.97468351","indexPrice":"42277.59","markPriceIv":"0.5928","underlyingPrice":"43624.48556889","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34933242","gamma":"0.00003745","vega":"61.72350033","theta":"-34.30099801","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:02.2543701Z {"topic":"tickers.BTC-27SEP24-60000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19559.48183403","indexPrice":"42277.59","markPriceIv":"0.6483","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56924338","gamma":"0.00001512","vega":"157.54554858","theta":"-18.88937599","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2543707Z {"topic":"tickers.BTC-29MAR24-33000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-33000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1140","highPrice24h":"0","lowPrice24h":"0","markPrice":"848.13417051","indexPrice":"42277.59","markPriceIv":"0.5769","underlyingPrice":"44195.4846998","openInterest":"5.15","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"170184","delta":"-0.12075206","gamma":"0.00001602","vega":"43.68403901","theta":"-14.26418582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544045Z {"topic":"tickers.BTC-12JAN24-36000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-P-5777507454-1704067202212","data":{"symbol":"BTC-12JAN24-36000-P","bidPrice":"180","bidSize":"8","bidIv":"0.6982","askPrice":"205","askSize":"2.84","askIv":"0.7214","lastPrice":"185","highPrice24h":"225","lowPrice24h":"185","markPrice":"185.81278152","indexPrice":"42277.59","markPriceIv":"0.7039","underlyingPrice":"42723.57627337","openInterest":"13.27","turnover24h":"47282.00902593","volume24h":"1.1","totalVolume":"57","totalTurnover":"2435553","delta":"-0.07455191","gamma":"0.0000266","vega":"10.60816674","theta":"-32.93887356","predictedDeliveryPrice":"0","change24h":"-0.17777778"}}
2024-01-01T00:00:02.2544089Z {"topic":"tickers.BTC-5JAN24-48000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-48000-P","bidPrice":"5465","bidSize":"16","bidIv":"0","askPrice":"5675","askSize":"16","askIv":"0.822","lastPrice":"5415","highPrice24h":"0","lowPrice24h":"0","markPrice":"5592.1158965","indexPrice":"42277.59","markPriceIv":"0.6964","underlyingPrice":"42485.93657695","openInterest":"2.36","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"104054","delta":"-0.94183283","gamma":"0.00003607","vega":"5.38190072","theta":"-43.24328508","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544445Z {"topic":"tickers.BTC-23FEB24-48000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6380","highPrice24h":"0","lowPrice24h":"0","markPrice":"6718.75986147","indexPrice":"42277.59","markPriceIv":"0.5988","underlyingPrice":"43624.48556889","openInterest":"1.6","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"70569","delta":"-0.61911227","gamma":"0.00003816","vega":"63.53856357","theta":"-35.66806481","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544481Z {"topic":"tickers.ETH-3JAN24-2500-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-P-5777507454-1704067202212","data":{"symbol":"ETH-3JAN24-2500-P","bidPrice":"0.3","bidSize":"0.3","bidIv":"0","askPrice":"247.3","askSize":"7.5","askIv":"1.4238","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"216.1814266","indexPrice":"2281.68","markPriceIv":"0.665","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95099354","gamma":"0.00083504","vega":"0.18553049","theta":"-2.64359192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544774Z {"topic":"tickers.BTC-27SEP24-140000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-140000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"95597.89621617","indexPrice":"42277.59","markPriceIv":"0.9117","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84378508","gamma":"0.00000656","vega":"96.03788151","theta":"-16.19282819","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544784Z {"topic":"tickers.ETH-27SEP24-3200-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-3200-P","bidPrice":"812.4","bidSize":"40.7","bidIv":"0.3757","askPrice":"1180.8","askSize":"40.5","askIv":"0.8224","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1068.69257981","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54510382","gamma":"0.00026573","vega":"8.54671941","theta":"-1.09364474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544790Z {"topic":"tickers.ETH-3JAN24-2100-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-P-5777507454-1704067202212","data":{"symbol":"ETH-3JAN24-2100-P","bidPrice":"1.3","bidSize":"200","bidIv":"0.5772","askPrice":"2.2","askSize":"46.7","askIv":"0.6368","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.19824111","indexPrice":"2281.68","markPriceIv":"0.6368","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.04507954","gamma":"0.00081551","vega":"0.17351172","theta":"-2.36755579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544800Z {"topic":"tickers.BTC-28JUN24-50000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-50000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8210.4434993","indexPrice":"42277.59","markPriceIv":"0.4291","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56370301","gamma":"0.00002876","vega":"125.71899839","theta":"-15.03742259","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544815Z {"topic":"tickers.ETH-28JUN24-600-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-28JUN24-600-P-5777507454-1704067202212","data":{"symbol":"ETH-28JUN24-600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"8","askSize":"1","askIv":"1.0292","lastPrice":"7.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.6850519","indexPrice":"2281.68","markPriceIv":"1.2394","underlyingPrice":"2455.93012871","openInterest":"9.1","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"76215","delta":"-0.01985989","gamma":"0.00002256","vega":"0.82854757","theta":"-0.28630454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2544905Z {"topic":"tickers.ETH-1JAN24-2375-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2375-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2375-P","bidPrice":"87.1","bidSize":"120.1","bidIv":"0","askPrice":"99.1","askSize":"7.7","askIv":"1.2018","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"94.16464277","indexPrice":"2281.68","markPriceIv":"0.7511","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96039701","gamma":"0.00055018","vega":"0.05893609","theta":"-2.21322082","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2545334Z {"topic":"tickers.BTC-27SEP24-160000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-160000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"115328.13457694","indexPrice":"42277.59","markPriceIv":"0.9514","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.86381903","gamma":"0.00000573","vega":"87.5775329","theta":"-15.40932576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2545947Z {"topic":"tickers.BTC-23FEB24-45000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-45000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-45000-P","bidPrice":"950","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4255","highPrice24h":"0","lowPrice24h":"0","markPrice":"4718.37448866","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"43624.48556889","openInterest":"9.13","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"510026","delta":"-0.50955383","gamma":"0.00004039","vega":"66.50719997","theta":"-36.92417846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546329Z {"topic":"tickers.BTC-29MAR24-10000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-10000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-10000-P","bidPrice":"30","bidSize":"0.96","bidIv":"1.2395","askPrice":"60","askSize":"0.01","askIv":"1.3543","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"17.56975104","indexPrice":"42277.59","markPriceIv":"1.1661","underlyingPrice":"44195.4846998","openInterest":"19.48","turnover24h":"0","volume24h":"0","totalVolume":"1847","totalTurnover":"75720127","delta":"-0.00200453","gamma":"0.00000025","vega":"1.38129704","theta":"-0.9116738","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546335Z {"topic":"tickers.BTC-28JUN24-65000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-65000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21987.85806449","indexPrice":"42277.59","markPriceIv":"0.6026","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73605796","gamma":"0.000017","vega":"104.34222405","theta":"-17.5292905","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546341Z {"topic":"tickers.BTC-29MAR24-21000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-21000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"150","highPrice24h":"0","lowPrice24h":"0","markPrice":"120.56789817","indexPrice":"42277.59","markPriceIv":"0.7862","underlyingPrice":"44195.4846998","openInterest":"1.04","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"46961","delta":"-0.01711316","gamma":"0.00000248","vega":"9.21836627","theta":"-4.10208316","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546349Z {"topic":"tickers.ETH-12JAN24-2750-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-2750-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-2750-P","bidPrice":"452.5","bidSize":"127.4","bidIv":"0.6481","askPrice":"473","askSize":"127.4","askIv":"0.9148","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"459.44409617","indexPrice":"2281.68","markPriceIv":"0.757","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89552897","gamma":"0.00058927","vega":"0.73588427","theta":"-2.45742145","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546357Z {"topic":"tickers.BTC-27SEP24-25000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-25000-P","bidPrice":"800","bidSize":"0.5","bidIv":"0.5705","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1660.76909376","indexPrice":"42277.59","markPriceIv":"0.7151","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09353534","gamma":"0.00000583","vega":"66.99792979","theta":"-8.8609412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2546769Z {"topic":"tickers.BTC-29MAR24-15000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-29MAR24-15000-P-5777507454-1704067202212","data":{"symbol":"BTC-29MAR24-15000-P","bidPrice":"60","bidSize":"13.11","bidIv":"0.9976","askPrice":"150","askSize":"0.02","askIv":"1.1473","lastPrice":"65","highPrice24h":"65","lowPrice24h":"60","markPrice":"44.62224819","indexPrice":"42277.59","markPriceIv":"0.9588","underlyingPrice":"44195.4846998","openInterest":"67.18","turnover24h":"223007.90731806","volume24h":"5","totalVolume":"68","totalTurnover":"2962079","delta":"-0.00575406","gamma":"0.00000079","vega":"3.56199557","theta":"-1.93304297","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:02.2546960Z {"topic":"tickers.BTC-28JUN24-80000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36582.61813437","indexPrice":"42277.59","markPriceIv":"0.7359","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79797879","gamma":"0.00001199","vega":"89.90705582","theta":"-18.44642868","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547233Z {"topic":"tickers.ETH-19JAN24-2300-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-P-5777507454-1704067202212","data":{"symbol":"ETH-19JAN24-2300-P","bidPrice":"124.6","bidSize":"54.6","bidIv":"0.6375","askPrice":"134.2","askSize":"55","askIv":"0.6843","lastPrice":"115.5","highPrice24h":"123.3","lowPrice24h":"111","markPrice":"128.78562503","indexPrice":"2281.68","markPriceIv":"0.658","underlyingPrice":"2313.82774136","openInterest":"20","turnover24h":"45552.72133637","volume24h":"19.5","totalVolume":"21","totalTurnover":"47220","delta":"-0.45446886","gamma":"0.00116163","vega":"2.05529555","theta":"-3.68809039","predictedDeliveryPrice":"0","change24h":"-0.03185248"}}
2024-01-01T00:00:02.2547264Z {"topic":"tickers.ETH-1JAN24-2600-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2600-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2600-P","bidPrice":"312.9","bidSize":"120.1","bidIv":"0","askPrice":"322.7","askSize":"120.1","askIv":"2.6685","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"318.40516018","indexPrice":"2281.68","markPriceIv":"1.4926","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99796862","gamma":"0.00002083","vega":"0.00443373","theta":"-0.33087943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547371Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067202212","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.9","askSize":"204.4","askIv":"0.6327","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.20262213","indexPrice":"2281.68","markPriceIv":"0.5654","underlyingPrice":"2281.6551993","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06939189","gamma":"0.00114042","vega":"0.09195663","theta":"-2.59936145","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:02.2547464Z {"topic":"tickers.ETH-27SEP24-4400-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-4400-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-4400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2498.89212328","indexPrice":"2281.68","markPriceIv":"1.2174","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50545808","gamma":"0.00015198","vega":"8.60094785","theta":"-1.93663288","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547558Z {"topic":"tickers.ETH-27SEP24-7000-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-27SEP24-7000-P-5777507454-1704067202212","data":{"symbol":"ETH-27SEP24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5412.01227447","indexPrice":"2281.68","markPriceIv":"1.8946","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.42659376","gamma":"0.00009601","vega":"8.45572489","theta":"-2.96296482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547675Z {"topic":"tickers.ETH-12JAN24-3200-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-3200-P","bidPrice":"889.4","bidSize":"120.1","bidIv":"0","askPrice":"906.5","askSize":"120.1","askIv":"1.138","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"897.58924596","indexPrice":"2281.68","markPriceIv":"0.8835","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97879359","gamma":"0.0001418","vega":"0.20666871","theta":"-0.80547479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547740Z {"topic":"tickers.ETH-3JAN24-2225-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-P-5777507454-1704067202212","data":{"symbol":"ETH-3JAN24-2225-P","bidPrice":"13.8","bidSize":"144.1","bidIv":"0.508","askPrice":"17.4","askSize":"144.1","askIv":"0.5691","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.40155545","indexPrice":"2281.68","markPriceIv":"0.5356","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.25604166","gamma":"0.00328698","vega":"0.58822338","theta":"-6.75083993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2547945Z {"topic":"tickers.ETH-3JAN24-2375-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-P-5777507454-1704067202212","data":{"symbol":"ETH-3JAN24-2375-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"100.299343","indexPrice":"2281.68","markPriceIv":"0.5618","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79544853","gamma":"0.00276337","vega":"0.51869061","theta":"-6.24378546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2548059Z {"topic":"tickers.ETH-12JAN24-1600-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-12JAN24-1600-P-5777507454-1704067202212","data":{"symbol":"ETH-12JAN24-1600-P","bidPrice":"1","bidSize":"209.6","bidIv":"0.8885","askPrice":"2.9","askSize":"31.4","askIv":"1.0323","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.64359647","indexPrice":"2281.68","markPriceIv":"0.9493","underlyingPrice":"2305.08446921","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01171156","gamma":"0.00007932","vega":"0.12421556","theta":"-0.5201944","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2551318Z {"topic":"tickers.BTC-27SEP24-55000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-P-5777507454-1704067202212","data":{"symbol":"BTC-27SEP24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15492.44353361","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51523925","gamma":"0.00001587","vega":"159.84438676","theta":"-18.52062532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2551349Z {"topic":"tickers.BTC-28JUN24-95000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-95000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51360.53844286","indexPrice":"42277.59","markPriceIv":"0.8392","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83043616","gamma":"0.00000944","vega":"80.644011","theta":"-18.86879229","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2551520Z {"topic":"tickers.BTC-5JAN24-32000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-5JAN24-32000-P-5777507454-1704067202212","data":{"symbol":"BTC-5JAN24-32000-P","bidPrice":"5","bidSize":"1.92","bidIv":"0.9834","askPrice":"20","askSize":"0.47","askIv":"1.1589","lastPrice":"20","highPrice24h":"20","lowPrice24h":"5","markPrice":"2.95238597","indexPrice":"42277.59","markPriceIv":"0.9327","underlyingPrice":"42485.93657695","openInterest":"23.77","turnover24h":"13249896.15647207","volume24h":"310.11","totalVolume":"625","totalTurnover":"26670024","delta":"-0.00225483","gamma":"0.00000164","vega":"0.32722517","theta":"-3.521219","predictedDeliveryPrice":"0","change24h":"3"}}
2024-01-01T00:00:02.2551548Z {"topic":"tickers.BTC-28JUN24-43000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-28JUN24-43000-P-5777507454-1704067202212","data":{"symbol":"BTC-28JUN24-43000-P","bidPrice":"3485","bidSize":"0.2","bidIv":"0.3763","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5225","highPrice24h":"0","lowPrice24h":"0","markPrice":"3486.47163401","indexPrice":"42277.59","markPriceIv":"0.3766","underlyingPrice":"45539.80013511","openInterest":"2.01","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"89737","delta":"-0.3633946","gamma":"0.00003123","vega":"119.80525167","theta":"-12.5768022","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2551881Z {"topic":"tickers.BTC-23FEB24-55000-P","ts":1704067202212,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-P-5777507454-1704067202212","data":{"symbol":"BTC-23FEB24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12413.54169982","indexPrice":"42277.59","markPriceIv":"0.6273","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80137025","gamma":"0.00002666","vega":"46.49264331","theta":"-27.33977012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2556498Z {"topic":"tickers.ETH-2JAN24-2325-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-P-5777507454-1704067202212","data":{"symbol":"ETH-2JAN24-2325-P","bidPrice":"46","bidSize":"306.7","bidIv":"0.3374","askPrice":"59.8","askSize":"20","askIv":"0.6402","lastPrice":"60","highPrice24h":"60","lowPrice24h":"35.7","markPrice":"53.00074086","indexPrice":"2281.68","markPriceIv":"0.5002","underlyingPrice":"2283.95324516","openInterest":"65.3","turnover24h":"32558.15255259","volume24h":"14.1","totalVolume":"66","totalTurnover":"151331","delta":"-0.71707486","gamma":"0.00490054","vega":"0.46701232","theta":"-8.7586889","predictedDeliveryPrice":"0","change24h":"0.34228188"}}
2024-01-01T00:00:02.2556562Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067202212","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.2","bidSize":"180.2","bidIv":"0.5681","askPrice":"2.3","askSize":"233.3","askIv":"0.6478","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.67227579","indexPrice":"2281.68","markPriceIv":"0.6059","underlyingPrice":"2283.95324516","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04757489","gamma":"0.00118513","vega":"0.13682266","theta":"-3.10870332","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:02.2556710Z {"topic":"tickers.ETH-2JAN24-2550-P","ts":1704067202212,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-P-5777507454-1704067202212","data":{"symbol":"ETH-2JAN24-2550-P","bidPrice":"260.4","bidSize":"120.1","bidIv":"0","askPrice":"270.7","askSize":"120.1","askIv":"1.186","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"266.45906584","indexPrice":"2281.68","markPriceIv":"0.79","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98881111","gamma":"0.00026954","vega":"0.04057323","theta":"-1.20196524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2717251Z {"topic":"tickers.BTC-23FEB24-45500-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3075","highPrice24h":"3075","lowPrice24h":"3030","markPrice":"3151.92249042","indexPrice":"42277.59","markPriceIv":"0.593","underlyingPrice":"43624.48556889","openInterest":"6.62","turnover24h":"25844.4482737","volume24h":"0.59","totalVolume":"11","totalTurnover":"465432","delta":"0.47114696","gamma":"0.00004025","vega":"66.35221056","theta":"-36.88444445","predictedDeliveryPrice":"0","change24h":"0.01485149"}}
2024-01-01T00:00:02.2717281Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2790","askSize":"2.83","askIv":"0.7148","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2080.80164802","indexPrice":"42277.59","markPriceIv":"0.602","underlyingPrice":"43624.48556889","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3482836","gamma":"0.00003684","vega":"61.65554547","theta":"-34.79405726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2717477Z {"topic":"tickers.BTC-5JAN24-50000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-5JAN24-50000-C-6079649907-1704067202231","data":{"symbol":"BTC-5JAN24-50000-C","bidPrice":"35","bidSize":"7.31","bidIv":"0.7586","askPrice":"45","askSize":"19.92","askIv":"0.7907","lastPrice":"30","highPrice24h":"0","lowPrice24h":"0","markPrice":"38.04019853","indexPrice":"42277.59","markPriceIv":"0.769","underlyingPrice":"42485.93657695","openInterest":"13.59","turnover24h":"0","volume24h":"0","totalVolume":"37","totalTurnover":"1556459","delta":"0.02859228","gamma":"0.00001837","vega":"3.02656897","theta":"-26.85196291","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2717736Z {"topic":"tickers.BTC-27SEP24-100000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-100000-C","bidPrice":"10","bidSize":"1","bidIv":"0.3069","askPrice":"2290","askSize":"0.02","askIv":"0.7334","lastPrice":"2295","highPrice24h":"0","lowPrice24h":"0","markPrice":"3127.10533327","indexPrice":"42277.59","markPriceIv":"0.8069","underlyingPrice":"46590.8876409","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8357","delta":"0.22580065","gamma":"0.00000929","vega":"120.4959147","theta":"-17.98176757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2717941Z {"topic":"tickers.BTC-23FEB24-42000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-42000-C","bidPrice":"2000","bidSize":"0.5","bidIv":"0.1503","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4520","highPrice24h":"0","lowPrice24h":"0","markPrice":"4719.21341097","indexPrice":"42277.59","markPriceIv":"0.5915","underlyingPrice":"43624.48556889","openInterest":"1.07","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"53829","delta":"0.61060561","gamma":"0.00003889","vega":"63.95279485","theta":"-35.459209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2717970Z {"topic":"tickers.BTC-29MAR24-29000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-29000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15634.15737036","indexPrice":"42277.59","markPriceIv":"0.6293","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93523092","gamma":"0.00000925","vega":"27.49114486","theta":"-9.7911367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2723248Z {"topic":"tickers.BTC-29MAR24-42000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-42000-C","bidPrice":"4730","bidSize":"0.03","bidIv":"0.4174","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6175","highPrice24h":"0","lowPrice24h":"0","markPrice":"5679.92597924","indexPrice":"42277.59","markPriceIv":"0.5334","underlyingPrice":"44195.4846998","openInterest":"22.32","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"876430","delta":"0.62755637","gamma":"0.00003263","vega":"82.26456054","theta":"-24.83443557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2723525Z {"topic":"tickers.ETH-28JUN24-800-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-28JUN24-800-C-6079649907-1704067202231","data":{"symbol":"ETH-28JUN24-800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1686.21464007","indexPrice":"2281.68","markPriceIv":"1.0759","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96887289","gamma":"0.00003788","vega":"1.20765728","theta":"-0.36223134","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2724058Z {"topic":"tickers.ETH-1JAN24-2400-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-1JAN24-2400-C-6079649907-1704067202231","data":{"symbol":"ETH-1JAN24-2400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"209.8","askIv":"0.9404","lastPrice":"1.3","highPrice24h":"4.3","lowPrice24h":"0.3","markPrice":"0.53161505","indexPrice":"2281.68","markPriceIv":"0.8443","underlyingPrice":"2281.6551993","openInterest":"33.9","turnover24h":"73146.47644733","volume24h":"31.7","totalVolume":"35","totalTurnover":"80022","delta":"0.02445394","gamma":"0.00032853","vega":"0.03955758","theta":"-1.66977376","predictedDeliveryPrice":"0","change24h":"-0.69767442"}}
2024-01-01T00:00:02.2724564Z {"topic":"tickers.BTC-29MAR24-43000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-43000-C","bidPrice":"5300","bidSize":"0.02","bidIv":"0.5484","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5660","highPrice24h":"5660","lowPrice24h":"5620","markPrice":"5185.70661225","indexPrice":"42277.59","markPriceIv":"0.5349","underlyingPrice":"44195.4846998","openInterest":"23.92","turnover24h":"201133.1751","volume24h":"4.73","totalVolume":"26","totalTurnover":"1043452","delta":"0.5931987","gamma":"0.00003337","vega":"84.35911022","theta":"-25.54010266","predictedDeliveryPrice":"0","change24h":"0.07604563"}}
2024-01-01T00:00:02.2724584Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079649907-1704067202231","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6371","askPrice":"2350","askSize":"8","askIv":"0.6609","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2298.8535822","indexPrice":"42277.59","markPriceIv":"0.6436","underlyingPrice":"42723.57627337","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.58212383","gamma":"0.0000806","vega":"29.39513173","theta":"-83.45735033","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:02.2724712Z {"topic":"tickers.BTC-28JUN24-60000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-C-6079649907-1704067202231","data":{"symbol":"BTC-28JUN24-60000-C","bidPrice":"2480","bidSize":"0.04","bidIv":"0.523","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3950","highPrice24h":"0","lowPrice24h":"0","markPrice":"2763.53077893","indexPrice":"42277.59","markPriceIv":"0.5489","underlyingPrice":"45539.80013511","openInterest":"5.75","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"301640","delta":"0.30000444","gamma":"0.00001985","vega":"110.98736479","theta":"-16.98464872","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2724846Z {"topic":"tickers.BTC-29MAR24-46000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4350","highPrice24h":"0","lowPrice24h":"0","markPrice":"3960.88056425","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"1.87","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"84420","delta":"0.49395072","gamma":"0.00003366","vega":"86.72690658","theta":"-26.75860152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2725029Z {"topic":"tickers.ETH-26JAN24-1500-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-1500-C","bidPrice":"818.4","bidSize":"120.1","bidIv":"0","askPrice":"833.3","askSize":"120.1","askIv":"1.0176","lastPrice":"828","highPrice24h":"0","lowPrice24h":"0","markPrice":"826.52257749","indexPrice":"2281.68","markPriceIv":"0.8485","underlyingPrice":"2322.55836085","openInterest":"5.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"12245","delta":"0.98066441","gamma":"0.00009063","vega":"0.2878835","theta":"-0.48209458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2725211Z {"topic":"tickers.ETH-26JAN24-2150-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-2150-C","bidPrice":"244.3","bidSize":"188","bidIv":"0.6034","askPrice":"263.7","askSize":"191","askIv":"0.6952","lastPrice":"182.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"254.9630322","indexPrice":"2281.68","markPriceIv":"0.6543","underlyingPrice":"2322.55836085","openInterest":"69.1","turnover24h":"0","volume24h":"0","totalVolume":"86","totalTurnover":"187487","delta":"0.70336233","gamma":"0.00086412","vega":"2.11657283","theta":"-2.73299866","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2725339Z {"topic":"tickers.BTC-29MAR24-20000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10020","highPrice24h":"0","lowPrice24h":"0","markPrice":"24298.05569475","indexPrice":"42277.59","markPriceIv":"0.8111","underlyingPrice":"44195.4846998","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"17443","delta":"0.98562205","gamma":"0.00000207","vega":"7.93906601","theta":"-3.64453532","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2725584Z {"topic":"tickers.BTC-23FEB24-39000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-39000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6513.02514819","indexPrice":"42277.59","markPriceIv":"0.5983","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72720135","gamma":"0.00003332","vega":"55.42136312","theta":"-31.08190385","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729792Z {"topic":"tickers.BTC-23FEB24-47000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-47000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2.38","askIv":"0.7061","lastPrice":"2600","highPrice24h":"2600","lowPrice24h":"2590","markPrice":"2638.99912641","indexPrice":"42277.59","markPriceIv":"0.5961","underlyingPrice":"43624.48556889","openInterest":"3.32","turnover24h":"10078.41436255","volume24h":"0.23","totalVolume":"6","totalTurnover":"227145","delta":"0.4155943","gamma":"0.00003924","vega":"65.03169154","theta":"-36.34019198","predictedDeliveryPrice":"0","change24h":"0.02362205"}}
2024-01-01T00:00:02.2729817Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.4","bidSize":"8.3","bidIv":"0.5266","askPrice":"24.8","askSize":"69.8","askIv":"0.5618","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.87122798","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35472629","gamma":"0.0038157","vega":"0.68034393","theta":"-7.77952082","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729822Z {"topic":"tickers.ETH-1JAN24-2650-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-C-6079649907-1704067202231","data":{"symbol":"ETH-1JAN24-2650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218.4","askIv":"2.2446","lastPrice":"0.8","highPrice24h":"1","lowPrice24h":"0.8","markPrice":"0.04174157","indexPrice":"2281.68","markPriceIv":"1.6346","underlyingPrice":"2281.6551993","openInterest":"11","turnover24h":"25251.42100596","volume24h":"11","totalVolume":"12","totalTurnover":"26860","delta":"0.00132719","gamma":"0.00001291","vega":"0.00300869","theta":"-0.24589412","predictedDeliveryPrice":"0","change24h":"-0.2"}}
2024-01-01T00:00:02.2729828Z {"topic":"tickers.ETH-28JUN24-1400-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-C-6079649907-1704067202231","data":{"symbol":"ETH-28JUN24-1400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"759.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1128.07469343","indexPrice":"2281.68","markPriceIv":"0.7593","underlyingPrice":"2455.93012871","openInterest":"3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6758","delta":"0.90694119","gamma":"0.00012736","vega":"2.86561767","theta":"-0.60662567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729833Z {"topic":"tickers.ETH-3JAN24-2250-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2250-C","bidPrice":"52.6","bidSize":"20","bidIv":"0.431","askPrice":"74.2","askSize":"31.1","askIv":"0.7486","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"58.93389938","indexPrice":"2281.68","markPriceIv":"0.5267","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.65566215","gamma":"0.00382464","vega":"0.67300265","theta":"-7.59475546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729837Z {"topic":"tickers.ETH-26JAN24-2000-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-2000-C","bidPrice":"353.6","bidSize":"141.1","bidIv":"0.5977","askPrice":"377.8","askSize":"141.1","askIv":"0.7511","lastPrice":"352.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"365.24439143","indexPrice":"2281.68","markPriceIv":"0.6747","underlyingPrice":"2322.55836085","openInterest":"991.8","turnover24h":"0","volume24h":"0","totalVolume":"1060","totalTurnover":"2231814","delta":"0.82385678","gamma":"0.00062707","vega":"1.58379713","theta":"-2.10878759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729842Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.4","bidSize":"46.7","bidIv":"0.5523","askPrice":"7.5","askSize":"54.3","askIv":"0.641","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.97806887","indexPrice":"2281.68","markPriceIv":"0.6","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11425576","gamma":"0.00176164","vega":"0.35317349","theta":"-4.5407683","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729845Z {"topic":"tickers.BTC-23FEB24-52000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-52000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1690","askSize":"3.75","askIv":"0.6546","lastPrice":"1690","highPrice24h":"1690","lowPrice24h":"1690","markPrice":"1462.25406458","indexPrice":"42277.59","markPriceIv":"0.6136","underlyingPrice":"43624.48556889","openInterest":"8.05","turnover24h":"1301.18488603","volume24h":"0.03","totalVolume":"14","totalTurnover":"607123","delta":"0.26382872","gamma":"0.00003195","vega":"54.49704988","theta":"-31.3461225","predictedDeliveryPrice":"0","change24h":"0.13043479"}}
2024-01-01T00:00:02.2729852Z {"topic":"tickers.ETH-26JAN24-1700-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-1700-C","bidPrice":"620.4","bidSize":"120.5","bidIv":"0","askPrice":"640.4","askSize":"120.5","askIv":"0.867","lastPrice":"633.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"632.85715188","indexPrice":"2281.68","markPriceIv":"0.7624","underlyingPrice":"2322.55836085","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8527","delta":"0.95094704","gamma":"0.00021776","vega":"0.62150804","theta":"-0.93513346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729856Z {"topic":"tickers.BTC-28JUN24-100000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-C-6079649907-1704067202231","data":{"symbol":"BTC-28JUN24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1525","askSize":"0.01","askIv":"0.8262","lastPrice":"920","highPrice24h":"0","lowPrice24h":"0","markPrice":"1845.29608713","indexPrice":"42277.59","markPriceIv":"0.8689","underlyingPrice":"45539.80013511","openInterest":"1.37","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"82146","delta":"0.16182164","gamma":"0.00000884","vega":"78.24339308","theta":"-18.95470899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729860Z {"topic":"tickers.BTC-27SEP24-30000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19135.61352282","indexPrice":"42277.59","markPriceIv":"0.6534","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85634016","gamma":"0.00000865","vega":"90.81836633","theta":"-10.97510394","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2729875Z {"topic":"tickers.BTC-28JUN24-44000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-28JUN24-44000-C-6079649907-1704067202231","data":{"symbol":"BTC-28JUN24-44000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"7290","highPrice24h":"0","lowPrice24h":"0","markPrice":"5524.73181687","indexPrice":"42277.59","markPriceIv":"0.3778","underlyingPrice":"45539.80013511","openInterest":"0.13","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5341","delta":"0.60345415","gamma":"0.00003197","vega":"123.03975449","theta":"-12.95847882","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2730572Z {"topic":"tickers.BTC-12JAN24-38000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-C-6079649907-1704067202231","data":{"symbol":"BTC-12JAN24-38000-C","bidPrice":"4920","bidSize":"16","bidIv":"0.5361","askPrice":"5310","askSize":"16","askIv":"0.7702","lastPrice":"5695","highPrice24h":"0","lowPrice24h":"0","markPrice":"5126.91009983","indexPrice":"42277.59","markPriceIv":"0.671","underlyingPrice":"42723.57627337","openInterest":"10.06","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"445644","delta":"0.85316042","gamma":"0.00004551","vega":"17.30478334","theta":"-51.22530901","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2730593Z {"topic":"tickers.BTC-29MAR24-37000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-37000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10675","askSize":"0.1","askIv":"0.8169","lastPrice":"4820","highPrice24h":"0","lowPrice24h":"0","markPrice":"8830.72213136","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"44195.4846998","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"3628","delta":"0.78748286","gamma":"0.00002454","vega":"63.09883539","theta":"-19.43392595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2730837Z {"topic":"tickers.BTC-23FEB24-57000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-57000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"880","highPrice24h":"0","lowPrice24h":"0","markPrice":"832.29549306","indexPrice":"42277.59","markPriceIv":"0.6371","underlyingPrice":"43624.48556889","openInterest":"10.22","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"439904","delta":"0.16443545","gamma":"0.00002332","vega":"41.30268939","theta":"-24.66878186","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2730991Z {"topic":"tickers.BTC-23FEB24-44000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-44000-C","bidPrice":"1800","bidSize":"0.01","bidIv":"0.2968","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3640","highPrice24h":"3645","lowPrice24h":"3340","markPrice":"3756.67792319","indexPrice":"42277.59","markPriceIv":"0.5913","underlyingPrice":"43624.48556889","openInterest":"9.55","turnover24h":"69161.27771704","volume24h":"1.58","totalVolume":"10","totalTurnover":"430901","delta":"0.52992019","gamma":"0.00004036","vega":"66.33909043","theta":"-36.76884026","predictedDeliveryPrice":"0","change24h":"0.08982036"}}
2024-01-01T00:00:02.2731033Z {"topic":"tickers.BTC-27SEP24-10000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-10000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36988.07867146","indexPrice":"42277.59","markPriceIv":"1.0919","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98246388","gamma":"0.00000099","vega":"17.35886685","theta":"-3.50539878","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2731042Z {"topic":"tickers.ETH-27SEP24-400-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-27SEP24-400-C-6079649907-1704067202231","data":{"symbol":"ETH-27SEP24-400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2455.30460456","indexPrice":"2281.68","markPriceIv":"4.471","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99181833","gamma":"0.00000232","vega":"0.48203667","theta":"-0.39861576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2731049Z {"topic":"tickers.BTC-23FEB24-62000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-C-6079649907-1704067202231","data":{"symbol":"BTC-23FEB24-62000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"560","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.68411407","indexPrice":"42277.59","markPriceIv":"0.6628","underlyingPrice":"43624.48556889","openInterest":"3.37","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"286159","delta":"0.10367241","gamma":"0.00001631","vega":"30.04398157","theta":"-18.66668324","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2731211Z {"topic":"tickers.ETH-26JAN24-1850-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-1850-C","bidPrice":"481.1","bidSize":"123.9","bidIv":"0.5662","askPrice":"503.2","askSize":"123.9","askIv":"0.7961","lastPrice":"506.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"493.6863145","indexPrice":"2281.68","markPriceIv":"0.7115","underlyingPrice":"2322.55836085","openInterest":"11.6","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"25026","delta":"0.90446523","gamma":"0.00038988","vega":"1.0384732","theta":"-1.45817654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2731219Z {"topic":"tickers.BTC-5JAN24-46500-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-5JAN24-46500-C-6079649907-1704067202231","data":{"symbol":"BTC-5JAN24-46500-C","bidPrice":"120","bidSize":"11.11","bidIv":"0.6117","askPrice":"140","askSize":"0.54","askIv":"0.6367","lastPrice":"120","highPrice24h":"195","lowPrice24h":"120","markPrice":"143.97461752","indexPrice":"42277.59","markPriceIv":"0.6416","underlyingPrice":"42485.93657695","openInterest":"14.48","turnover24h":"260612.7167384","volume24h":"6.09","totalVolume":"83","totalTurnover":"3562739","delta":"0.10446025","gamma":"0.000061","vega":"8.38623195","theta":"-62.0797524","predictedDeliveryPrice":"0","change24h":"-0.35135136"}}
2024-01-01T00:00:02.2731413Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.59","askPrice":"2.1","askSize":"200","askIv":"0.7592","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.4200385","indexPrice":"2281.68","markPriceIv":"0.7096","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.0289708","gamma":"0.00050962","vega":"0.12082437","theta":"-1.83711232","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2732661Z {"topic":"tickers.BTC-29MAR24-45000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-45000-C","bidPrice":"3560","bidSize":"0.03","bidIv":"0.4521","askPrice":"6600","askSize":"0.01","askIv":"0.8044","lastPrice":"4560","highPrice24h":"4960","lowPrice24h":"4560","markPrice":"4328.57416667","indexPrice":"42277.59","markPriceIv":"0.5409","underlyingPrice":"44195.4846998","openInterest":"98.96","turnover24h":"881.67096153","volume24h":"0.02","totalVolume":"103","totalTurnover":"3128740","delta":"0.52600746","gamma":"0.00003386","vega":"86.55250275","theta":"-26.49797497","predictedDeliveryPrice":"0","change24h":"-0.08064517"}}
2024-01-01T00:00:02.2732878Z {"topic":"tickers.ETH-27SEP24-8000-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-C-6079649907-1704067202231","data":{"symbol":"ETH-27SEP24-8000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1002.3547683","indexPrice":"2281.68","markPriceIv":"2.0759","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.59614028","gamma":"0.00008654","vega":"8.35075318","theta":"-3.20622538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2733066Z {"topic":"tickers.ETH-26JAN24-2350-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-2350-C","bidPrice":"145.3","bidSize":"37.2","bidIv":"0.6468","askPrice":"149.3","askSize":"120.1","askIv":"0.6632","lastPrice":"154.8","highPrice24h":"154.8","lowPrice24h":"154.1","markPrice":"146.81821774","indexPrice":"2281.68","markPriceIv":"0.6531","underlyingPrice":"2322.55836085","openInterest":"954.3","turnover24h":"1163.92493881","volume24h":"0.5","totalVolume":"1423","totalTurnover":"3268677","delta":"0.50708514","gamma":"0.00099817","vega":"2.44066258","theta":"-3.14600642","predictedDeliveryPrice":"0","change24h":"0.00454251"}}
2024-01-01T00:00:02.2735375Z {"topic":"tickers.ETH-3JAN24-2150-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2150-C","bidPrice":"130.4","bidSize":"20","bidIv":"0","askPrice":"204.5","askSize":"7.6","askIv":"1.7647","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"140.93586962","indexPrice":"2281.68","markPriceIv":"0.5884","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90820204","gamma":"0.0015323","vega":"0.30122998","theta":"-3.79771677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736353Z {"topic":"tickers.ETH-19JAN24-2400-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-C-6079649907-1704067202231","data":{"symbol":"ETH-19JAN24-2400-C","bidPrice":"95.5","bidSize":"57.2","bidIv":"0.6374","askPrice":"107.6","askSize":"57.2","askIv":"0.6968","lastPrice":"98.8","highPrice24h":"124.6","lowPrice24h":"95.7","markPrice":"100.13898764","indexPrice":"2281.68","markPriceIv":"0.6603","underlyingPrice":"2313.82774136","openInterest":"21.4","turnover24h":"43231.83960741","volume24h":"18.5","totalVolume":"22","totalTurnover":"50337","delta":"0.43127977","gamma":"0.00114784","vega":"2.03801471","theta":"-3.66989226","predictedDeliveryPrice":"0","change24h":"-0.20706261"}}
2024-01-01T00:00:02.2736369Z {"topic":"tickers.ETH-26JAN24-2600-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-2600-C","bidPrice":"68.9","bidSize":"79.6","bidIv":"0.6721","askPrice":"72.4","askSize":"135.3","askIv":"0.6887","lastPrice":"83.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"71.08050951","indexPrice":"2281.68","markPriceIv":"0.6825","underlyingPrice":"2322.55836085","openInterest":"1182.7","turnover24h":"0","volume24h":"0","totalVolume":"2643","totalTurnover":"5983131","delta":"0.29539358","gamma":"0.00082675","vega":"2.11249338","theta":"-2.84554189","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736614Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079649907-1704067202231","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"761.4","askSize":"31.1","askIv":"1.4329","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.37288673","indexPrice":"2281.68","markPriceIv":"1.2861","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50174056","gamma":"0.00014388","vega":"8.60167103","theta":"-2.04596573","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736626Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079649907-1704067202231","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5739","askPrice":"295","askSize":"10.16","askIv":"0.5976","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.78718488","indexPrice":"42277.59","markPriceIv":"0.5897","underlyingPrice":"42485.93657695","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19417212","gamma":"0.00010074","vega":"12.73019585","theta":"-86.61792071","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:02.2736629Z {"topic":"tickers.ETH-28JUN24-1800-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-C-6079649907-1704067202231","data":{"symbol":"ETH-28JUN24-1800-C","bidPrice":"661.3","bidSize":"0.3","bidIv":"0.248","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"523.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"788.08997623","indexPrice":"2281.68","markPriceIv":"0.6348","underlyingPrice":"2455.93012871","openInterest":"16.5","turnover24h":"0","volume24h":"0","totalVolume":"278","totalTurnover":"552158","delta":"0.82143499","gamma":"0.00023895","vega":"4.49446405","theta":"-0.79536975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736662Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.5","bidSize":"233.3","bidIv":"0.5002","askPrice":"7.9","askSize":"73.9","askIv":"0.5381","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.40627562","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18877083","gamma":"0.00372903","vega":"0.37310043","theta":"-7.34652719","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:02.2736676Z {"topic":"tickers.BTC-12JAN24-39000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-C-6079649907-1704067202231","data":{"symbol":"BTC-12JAN24-39000-C","bidPrice":"4080","bidSize":"16","bidIv":"0.5436","askPrice":"4505","askSize":"16","askIv":"0.7493","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4307.80439518","indexPrice":"42277.59","markPriceIv":"0.6591","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80046912","gamma":"0.00005635","vega":"21.04674834","theta":"-61.1943671","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736780Z {"topic":"tickers.ETH-2JAN24-2200-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2200-C","bidPrice":"83.1","bidSize":"20","bidIv":"0","askPrice":"94.6","askSize":"132.7","askIv":"0.7233","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"88.3989553","indexPrice":"2281.68","markPriceIv":"0.5357","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.87958944","gamma":"0.00271181","vega":"0.27680213","theta":"-5.56041317","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736900Z {"topic":"tickers.BTC-27SEP24-45000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-45000-C","bidPrice":"1590","bidSize":"1","bidIv":"0","askPrice":"22845","askSize":"1","askIv":"1.4998","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10079.20092608","indexPrice":"42277.59","markPriceIv":"0.5956","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.6270555","gamma":"0.00001585","vega":"151.7784233","theta":"-16.71966406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2736914Z {"topic":"tickers.ETH-2JAN24-2600-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1","askSize":"210","askIv":"1.0253","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.24433766","indexPrice":"2281.68","markPriceIv":"0.8544","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.00649107","gamma":"0.00015459","vega":"0.02516419","theta":"-0.80618142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2737021Z {"topic":"tickers.BTC-28JUN24-85000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-C-6079649907-1704067202231","data":{"symbol":"BTC-28JUN24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2036.16886839","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18921442","gamma":"0.00001097","vega":"86.4017377","theta":"-18.62213393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2737194Z {"topic":"tickers.BTC-29MAR24-30000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-30000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"12950","highPrice24h":"0","lowPrice24h":"0","markPrice":"14712.29894869","indexPrice":"42277.59","markPriceIv":"0.6145","underlyingPrice":"44195.4846998","openInterest":"135.71","turnover24h":"0","volume24h":"0","totalVolume":"255","totalTurnover":"6999425","delta":"0.92405038","gamma":"0.0000107","vega":"31.07309197","theta":"-10.8070912","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2737368Z {"topic":"tickers.BTC-29MAR24-18000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-18000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26269.46604109","indexPrice":"42277.59","markPriceIv":"0.865","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9899281","gamma":"0.00000143","vega":"5.8309809","theta":"-2.85497822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2737459Z {"topic":"tickers.BTC-29MAR24-24000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-24000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"11975","highPrice24h":"0","lowPrice24h":"0","markPrice":"20390.77487583","indexPrice":"42277.59","markPriceIv":"0.7191","underlyingPrice":"44195.4846998","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"716","delta":"0.97148102","gamma":"0.00000418","vega":"14.18432034","theta":"-5.77286178","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2737639Z {"topic":"tickers.BTC-27SEP24-75000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6025","askSize":"1.9","askIv":"0.821","lastPrice":"4110","highPrice24h":"0","lowPrice24h":"0","markPrice":"4450.12474418","indexPrice":"42277.59","markPriceIv":"0.7148","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.32043779","gamma":"0.00001249","vega":"143.47076214","theta":"-18.96546204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2738635Z {"topic":"tickers.ETH-26JAN24-1200-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-C-6079649907-1704067202231","data":{"symbol":"ETH-26JAN24-1200-C","bidPrice":"1116.7","bidSize":"120.1","bidIv":"0","askPrice":"1134.1","askSize":"120.1","askIv":"1.4706","lastPrice":"1103.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"1123.52252299","indexPrice":"2281.68","markPriceIv":"1.0136","underlyingPrice":"2322.55836085","openInterest":"4.9","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"11736","delta":"0.99542555","gamma":"0.00002154","vega":"0.0817299","theta":"-0.16350141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2738823Z {"topic":"tickers.ETH-3JAN24-2000-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-C-6079649907-1704067202231","data":{"symbol":"ETH-3JAN24-2000-C","bidPrice":"232.6","bidSize":"20","bidIv":"0","askPrice":"363.9","askSize":"8.7","askIv":"2.7442","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"286.81131281","indexPrice":"2281.68","markPriceIv":"0.7476","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98833256","gamma":"0.00022307","vega":"0.05571839","theta":"-0.89256267","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2738852Z {"topic":"tickers.ETH-12JAN24-1800-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-C-6079649907-1704067202231","data":{"symbol":"ETH-12JAN24-1800-C","bidPrice":"501.5","bidSize":"120.4","bidIv":"0","askPrice":"516.5","askSize":"120.4","askIv":"0.9688","lastPrice":"594.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"510.67594977","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"19.8","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"45736","delta":"0.96098444","gamma":"0.00025018","vega":"0.34299763","theta":"-1.25753066","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2749786Z {"topic":"tickers.BTC-27SEP24-65000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-65000-C","bidPrice":"660","bidSize":"1","bidIv":"0.3003","askPrice":"7455","askSize":"1.5","askIv":"0.7996","lastPrice":"5400","highPrice24h":"0","lowPrice24h":"0","markPrice":"5442.7875957","indexPrice":"42277.59","markPriceIv":"0.6709","underlyingPrice":"46590.8876409","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"4714","delta":"0.38664272","gamma":"0.00001423","vega":"153.45933738","theta":"-19.04115409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2749975Z {"topic":"tickers.BTC-5JAN24-44000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-5JAN24-44000-C-6079649907-1704067202231","data":{"symbol":"BTC-5JAN24-44000-C","bidPrice":"450","bidSize":"11.11","bidIv":"0.5511","askPrice":"480","askSize":"3.26","askIv":"0.5699","lastPrice":"435","highPrice24h":"560","lowPrice24h":"435","markPrice":"464.27262458","indexPrice":"42277.59","markPriceIv":"0.5602","underlyingPrice":"42485.93657695","openInterest":"55.42","turnover24h":"260102.50897945","volume24h":"6.1","totalVolume":"164","totalTurnover":"6999465","delta":"0.29348418","gamma":"0.00013275","vega":"15.93447505","theta":"-102.98519342","predictedDeliveryPrice":"0","change24h":"-0.20183487"}}
2024-01-01T00:00:02.2750080Z {"topic":"tickers.BTC-28JUN24-45000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-28JUN24-45000-C-6079649907-1704067202231","data":{"symbol":"BTC-28JUN24-45000-C","bidPrice":"4760","bidSize":"0.02","bidIv":"0.3552","askPrice":"15025","askSize":"1","askIv":"1.1999","lastPrice":"7570","highPrice24h":"0","lowPrice24h":"0","markPrice":"5093.48093995","indexPrice":"42277.59","markPriceIv":"0.3818","underlyingPrice":"45539.80013511","openInterest":"3.76","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"162868","delta":"0.57078219","gamma":"0.00003222","vega":"125.33628797","theta":"-13.34190947","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2750233Z {"topic":"tickers.BTC-29MAR24-22000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-C-6079649907-1704067202231","data":{"symbol":"BTC-29MAR24-22000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"22337.11457954","indexPrice":"42277.59","markPriceIv":"0.7626","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9796743","gamma":"0.00000296","vega":"10.67212756","theta":"-4.6065911","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2750333Z {"topic":"tickers.BTC-27SEP24-95000-C","ts":1704067202231,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-C-6079649907-1704067202231","data":{"symbol":"BTC-27SEP24-95000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5640","askSize":"1.9","askIv":"0.9617","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3316.71207184","indexPrice":"42277.59","markPriceIv":"0.7905","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.23970174","gamma":"0.00000981","vega":"124.56413307","theta":"-18.21052765","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2751094Z {"topic":"tickers.ETH-2JAN24-2450-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2450-C","bidPrice":"1.4","bidSize":"90.3","bidIv":"0.6523","askPrice":"2","askSize":"90.9","askIv":"0.6984","lastPrice":"1.8","highPrice24h":"2.1","lowPrice24h":"1.8","markPrice":"1.43619055","indexPrice":"2281.68","markPriceIv":"0.6555","underlyingPrice":"2283.95324516","openInterest":"49.3","turnover24h":"5998.53911822","volume24h":"2.6","totalVolume":"52","totalTurnover":"120551","delta":"0.03990501","gamma":"0.00095061","vega":"0.11872504","theta":"-2.9181778","predictedDeliveryPrice":"0","change24h":"-0.14285715"}}
2024-01-01T00:00:02.2751191Z {"topic":"tickers.ETH-28JUN24-2000-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-C-6079649907-1704067202231","data":{"symbol":"ETH-28JUN24-2000-C","bidPrice":"524.1","bidSize":"0.3","bidIv":"0.3664","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"548.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"640.19435567","indexPrice":"2281.68","markPriceIv":"0.5974","underlyingPrice":"2455.93012871","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"9","totalTurnover":"17130","delta":"0.75797096","gamma":"0.00030368","vega":"5.37615302","theta":"-0.89544679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2751285Z {"topic":"tickers.ETH-28JUN24-1650-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-C-6079649907-1704067202231","data":{"symbol":"ETH-28JUN24-1650-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"301.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"910.35094323","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2455.93012871","openInterest":"10","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"17198","delta":"0.85947335","gamma":"0.00019228","vega":"3.84138031","theta":"-0.72202245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2751368Z {"topic":"tickers.ETH-2JAN24-2050-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2050-C","bidPrice":"230","bidSize":"120.1","bidIv":"0","askPrice":"240.3","askSize":"8.6","askIv":"1.2885","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"234.28379479","indexPrice":"2281.68","markPriceIv":"0.7658","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99082039","gamma":"0.00023398","vega":"0.03413836","theta":"-0.98026654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2751455Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079649907-1704067202231","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"43.4","bidIv":"0.4763","askPrice":"32.6","askSize":"145.7","askIv":"0.5075","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.02645142","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.55970902","gamma":"0.00596992","vega":"0.54452213","theta":"-9.77437434","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:02.2760250Z {"topic":"tickers.ETH-19JAN24-2550-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-C-6079649907-1704067202231","data":{"symbol":"ETH-19JAN24-2550-C","bidPrice":"54","bidSize":"85.7","bidIv":"0.6537","askPrice":"62.8","askSize":"85.5","askIv":"0.7035","lastPrice":"54.1","highPrice24h":"70.2","lowPrice24h":"48.4","markPrice":"58.24184931","indexPrice":"2281.68","markPriceIv":"0.678","underlyingPrice":"2313.82774136","openInterest":"16.5","turnover24h":"37772.36615982","volume24h":"16.2","totalVolume":"19","totalTurnover":"43460","delta":"0.28648377","gamma":"0.00096807","vega":"1.76489232","theta":"-3.26323635","predictedDeliveryPrice":"0","change24h":"-0.03392858"}}
2024-01-01T00:00:02.2760285Z {"topic":"tickers.ETH-1JAN24-2500-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-C-6079649907-1704067202231","data":{"symbol":"ETH-1JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.8","askSize":"218","askIv":"1.4781","lastPrice":"1","highPrice24h":"1","lowPrice24h":"1","markPrice":"0.14810554","indexPrice":"2281.68","markPriceIv":"1.1872","underlyingPrice":"2281.6551993","openInterest":"2.6","turnover24h":"1383.88044069","volume24h":"0.6","totalVolume":"3","totalTurnover":"6000","delta":"0.00571196","gamma":"0.00006628","vega":"0.01122268","theta":"-0.66617616","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2760577Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079649907-1704067202231","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.9","bidSize":"139.7","bidIv":"0.5094","askPrice":"2.5","askSize":"8.4","askIv":"0.5524","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.72295882","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13808115","gamma":"0.00187859","vega":"0.15202937","theta":"-4.31308307","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:02.2760763Z {"topic":"tickers.ETH-27SEP24-4000-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-C-6079649907-1704067202231","data":{"symbol":"ETH-27SEP24-4000-C","bidPrice":"36","bidSize":"46","bidIv":"0.3822","askPrice":"663.2","askSize":"46.2","askIv":"1.2139","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"536.7532064","indexPrice":"2281.68","markPriceIv":"1.0669","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.47984895","gamma":"0.00017322","vega":"8.59077738","theta":"-1.69508925","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2760867Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067202231,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079649907-1704067202231","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"883.6","askSize":"26.3","askIv":"1.7004","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.0144042","indexPrice":"2281.68","markPriceIv":"1.5531","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53185572","gamma":"0.00011876","vega":"8.57431552","theta":"-2.46287346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2905486Z {"topic":"tickers.BTC-29MAR24-37000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-37000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-37000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1970","highPrice24h":"0","lowPrice24h":"0","markPrice":"1635.23743156","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"44195.4846998","openInterest":"7.14","turnover24h":"0","volume24h":"0","totalVolume":"18","totalTurnover":"756171","delta":"-0.21251714","gamma":"0.00002454","vega":"63.09883539","theta":"-19.43392595","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2905605Z {"topic":"tickers.BTC-29MAR24-43000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-43000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-43000-P","bidPrice":"400","bidSize":"0.01","bidIv":"0.1017","askPrice":"5105","askSize":"1.8","askIv":"0.6671","lastPrice":"3925","highPrice24h":"0","lowPrice24h":"0","markPrice":"3990.22191245","indexPrice":"42277.59","markPriceIv":"0.5349","underlyingPrice":"44195.4846998","openInterest":"3.47","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"692752","delta":"-0.40680131","gamma":"0.00003337","vega":"84.35911022","theta":"-25.54010266","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2907492Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"67.6","askSize":"24.7","askIv":"0.6205","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.61993696","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64527372","gamma":"0.0038157","vega":"0.68034393","theta":"-7.77952082","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2907602Z {"topic":"tickers.ETH-26JAN24-1500-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-1500-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-1500-P","bidPrice":"3.1","bidSize":"151.5","bidIv":"0.8161","askPrice":"5.2","askSize":"83.9","askIv":"0.8878","lastPrice":"3.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.96421664","indexPrice":"2281.68","markPriceIv":"0.8485","underlyingPrice":"2322.55836085","openInterest":"37.2","turnover24h":"0","volume24h":"0","totalVolume":"230","totalTurnover":"501261","delta":"-0.0193356","gamma":"0.00009063","vega":"0.2878835","theta":"-0.48209458","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2910356Z {"topic":"tickers.BTC-28JUN24-85000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-28JUN24-85000-P-5676340033-1704067202249","data":{"symbol":"BTC-28JUN24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41496.36873328","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81078559","gamma":"0.00001097","vega":"86.4017377","theta":"-18.62213393","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2910575Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"443.2","bidSize":"48.6","bidIv":"0.3163","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.80165951","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53380789","gamma":"0.00037276","vega":"6.84300619","theta":"-1.18189615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2911277Z {"topic":"tickers.ETH-27SEP24-5500-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-P-5676340033-1704067202249","data":{"symbol":"ETH-27SEP24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3752.63474297","indexPrice":"2281.68","markPriceIv":"1.5531","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.46814429","gamma":"0.00011876","vega":"8.57431552","theta":"-2.46287346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2911873Z {"topic":"tickers.ETH-19JAN24-2000-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-2000-P","bidPrice":"28.8","bidSize":"152.6","bidIv":"0.6733","askPrice":"34.6","askSize":"123.5","askIv":"0.7201","lastPrice":"30.3","highPrice24h":"31.8","lowPrice24h":"30.3","markPrice":"33.35805257","indexPrice":"2281.68","markPriceIv":"0.7104","underlyingPrice":"2313.82774136","openInterest":"80","turnover24h":"93922.2233604","volume24h":"40","totalVolume":"80","totalTurnover":"187379","delta":"-0.15982632","gamma":"0.00066007","vega":"1.26083886","theta":"-2.44257431","predictedDeliveryPrice":"0","change24h":"-0.04716982"}}
2024-01-01T00:00:02.2911893Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.8","bidSize":"56.3","bidIv":"0.4552","askPrice":"23","askSize":"178.8","askIv":"0.4956","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.07320626","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.44029099","gamma":"0.00596992","vega":"0.54452213","theta":"-9.77437434","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:02.2911992Z {"topic":"tickers.ETH-28JUN24-2000-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-2000-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-2000-P","bidPrice":"18.6","bidSize":"30.8","bidIv":"0.2351","askPrice":"342","askSize":"30.6","askIv":"0.883","lastPrice":"389.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"184.26422696","indexPrice":"2281.68","markPriceIv":"0.5974","underlyingPrice":"2455.93012871","openInterest":"1.1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2030","delta":"-0.24202904","gamma":"0.00030368","vega":"5.37615302","theta":"-0.89544679","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912003Z {"topic":"tickers.ETH-19JAN24-3400-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-3400-P","bidPrice":"1082.1","bidSize":"120.3","bidIv":"0","askPrice":"1100.7","askSize":"120.3","askIv":"1.0575","lastPrice":"1042.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"1091.07714022","indexPrice":"2281.68","markPriceIv":"0.8685","underlyingPrice":"2313.82774136","openInterest":"33.4","turnover24h":"0","volume24h":"0","totalVolume":"34","totalTurnover":"78866","delta":"-0.96995354","gamma":"0.00015129","vega":"0.3532963","theta":"-0.83677788","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912307Z {"topic":"tickers.ETH-19JAN24-2550-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-2550-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-2550-P","bidPrice":"283.4","bidSize":"215.4","bidIv":"0.6142","askPrice":"307.6","askSize":"215.5","askIv":"0.7512","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"294.41410795","indexPrice":"2281.68","markPriceIv":"0.678","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.71351623","gamma":"0.00096807","vega":"1.76489232","theta":"-3.26323635","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912710Z {"topic":"tickers.ETH-1JAN24-2250-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-1JAN24-2250-P-5676340033-1704067202249","data":{"symbol":"ETH-1JAN24-2250-P","bidPrice":"2","bidSize":"121.5","bidIv":"0.4219","askPrice":"3.2","askSize":"8.2","askIv":"0.4951","lastPrice":"4.5","highPrice24h":"7.5","lowPrice24h":"0.9","markPrice":"2.82196738","indexPrice":"2281.68","markPriceIv":"0.4734","underlyingPrice":"2281.6551993","openInterest":"342.5","turnover24h":"757731.16308038","volume24h":"330.9","totalVolume":"462","totalTurnover":"1060104","delta":"-0.16258805","gamma":"0.00251105","vega":"0.16952607","theta":"-4.01219124","predictedDeliveryPrice":"0","change24h":"-0.47674419"}}
2024-01-01T00:00:02.2912733Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"19.3","bidSize":"139.2","bidIv":"0.6934","askPrice":"22","askSize":"169.4","askIv":"0.7197","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.12795365","indexPrice":"2281.68","markPriceIv":"0.7115","underlyingPrice":"2322.55836085","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09553477","gamma":"0.00038988","vega":"1.0384732","theta":"-1.45817654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912745Z {"topic":"tickers.BTC-27SEP24-45000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-45000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-45000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10495","askSize":"2.1","askIv":"0.7287","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8488.31328518","indexPrice":"42277.59","markPriceIv":"0.5956","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.37294451","gamma":"0.00001585","vega":"151.7784233","theta":"-16.71966406","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912903Z {"topic":"tickers.ETH-3JAN24-2550-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2550-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"301.7","askSize":"7.3","askIv":"1.6779","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"265.16874748","indexPrice":"2281.68","markPriceIv":"0.7096","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97102921","gamma":"0.00050962","vega":"0.12082437","theta":"-1.83711232","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2912916Z {"topic":"tickers.BTC-29MAR24-30000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-30000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-30000-P","bidPrice":"570","bidSize":"2.5","bidIv":"0.6311","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"570","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.81424889","indexPrice":"42277.59","markPriceIv":"0.6145","underlyingPrice":"44195.4846998","openInterest":"10.32","turnover24h":"0","volume24h":"0","totalVolume":"15","totalTurnover":"533978","delta":"-0.07594963","gamma":"0.0000107","vega":"31.07309197","theta":"-10.8070912","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2913052Z {"topic":"tickers.ETH-3JAN24-2150-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2150-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2150-P","bidPrice":"3.6","bidSize":"200","bidIv":"0.5501","askPrice":"5.1","askSize":"43.9","askIv":"0.6018","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.6845786","indexPrice":"2281.68","markPriceIv":"0.5884","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.09179797","gamma":"0.0015323","vega":"0.30122998","theta":"-3.79771677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2913059Z {"topic":"tickers.BTC-29MAR24-24000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-24000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-24000-P","bidPrice":"100","bidSize":"1","bidIv":"0.6386","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"215","highPrice24h":"0","lowPrice24h":"0","markPrice":"195.29017603","indexPrice":"42277.59","markPriceIv":"0.7191","underlyingPrice":"44195.4846998","openInterest":"57.69","turnover24h":"0","volume24h":"0","totalVolume":"61","totalTurnover":"1775680","delta":"-0.02851899","gamma":"0.00000418","vega":"14.18432034","theta":"-5.77286178","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2913293Z {"topic":"tickers.BTC-12JAN24-48000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-48000-P","bidPrice":"5560","bidSize":"16","bidIv":"0.574","askPrice":"5970","askSize":"16","askIv":"0.783","lastPrice":"5705","highPrice24h":"0","lowPrice24h":"0","markPrice":"5768.95747741","indexPrice":"42277.59","markPriceIv":"0.6882","underlyingPrice":"42723.57627337","openInterest":"0.19","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"8358","delta":"-0.81586557","gamma":"0.00005138","vega":"20.03685172","theta":"-60.83047525","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2913327Z {"topic":"tickers.BTC-29MAR24-18000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-18000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-18000-P","bidPrice":"40","bidSize":"2","bidIv":"0.7946","askPrice":"200","askSize":"0.02","askIv":"1.0179","lastPrice":"195","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.98134129","indexPrice":"42277.59","markPriceIv":"0.865","underlyingPrice":"44195.4846998","openInterest":"0.81","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"64501","delta":"-0.01007191","gamma":"0.00000143","vega":"5.8309809","theta":"-2.85497822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914008Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6546","askPrice":"605","askSize":"13.71","askIv":"0.6688","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.22812181","indexPrice":"42277.59","markPriceIv":"0.6591","underlyingPrice":"42723.57627337","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19953089","gamma":"0.00005635","vega":"21.04674834","theta":"-61.1943671","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:02.2914026Z {"topic":"tickers.ETH-1JAN24-2650-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-1JAN24-2650-P-5676340033-1704067202249","data":{"symbol":"ETH-1JAN24-2650-P","bidPrice":"362.9","bidSize":"120.1","bidIv":"0","askPrice":"372.7","askSize":"120","askIv":"2.9688","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"368.38654227","indexPrice":"2281.68","markPriceIv":"1.6346","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99867282","gamma":"0.00001291","vega":"0.00300869","theta":"-0.24589412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914033Z {"topic":"tickers.ETH-2JAN24-2050-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2050-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2050-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0.9","askSize":"7.7","askIv":"0.8805","lastPrice":"0.8","highPrice24h":"0.8","lowPrice24h":"0.8","markPrice":"0.33054963","indexPrice":"2281.68","markPriceIv":"0.7658","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.00917962","gamma":"0.00023398","vega":"0.03413836","theta":"-0.98026654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914129Z {"topic":"tickers.ETH-19JAN24-1400-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5.3","askSize":"419.5","askIv":"1.1827","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.9123138","indexPrice":"2281.68","markPriceIv":"1.0129","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00998744","gamma":"0.00005069","vega":"0.13805767","theta":"-0.38137151","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914139Z {"topic":"tickers.ETH-2JAN24-2450-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2450-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2450-P","bidPrice":"159.9","bidSize":"120.4","bidIv":"0","askPrice":"173.6","askSize":"7.5","askIv":"0.9601","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"167.48294539","indexPrice":"2281.68","markPriceIv":"0.6555","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.960095","gamma":"0.00095061","vega":"0.11872504","theta":"-2.9181778","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914223Z {"topic":"tickers.BTC-28JUN24-60000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-28JUN24-60000-P-5676340033-1704067202249","data":{"symbol":"BTC-28JUN24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17223.73064382","indexPrice":"42277.59","markPriceIv":"0.5489","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.69999557","gamma":"0.00001985","vega":"110.98736479","theta":"-16.98464872","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2914891Z {"topic":"tickers.ETH-26JAN24-2150-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-2150-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-2150-P","bidPrice":"80.5","bidSize":"134.9","bidIv":"0.6452","askPrice":"84.3","askSize":"134.9","askIv":"0.6631","lastPrice":"75.5","highPrice24h":"80.5","lowPrice24h":"75.5","markPrice":"82.40467135","indexPrice":"2281.68","markPriceIv":"0.6543","underlyingPrice":"2322.55836085","openInterest":"817.7","turnover24h":"388860.48749949","volume24h":"165.2","totalVolume":"1180","totalTurnover":"2704773","delta":"-0.29663768","gamma":"0.00086412","vega":"2.11657283","theta":"-2.73299866","predictedDeliveryPrice":"0","change24h":"-0.0130719"}}
2024-01-01T00:00:02.2915037Z {"topic":"tickers.ETH-27SEP24-8000-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-27SEP24-8000-P-5676340033-1704067202249","data":{"symbol":"ETH-27SEP24-8000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"6496.97510707","indexPrice":"2281.68","markPriceIv":"2.0759","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.40385972","gamma":"0.00008654","vega":"8.35075318","theta":"-3.20622538","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2915215Z {"topic":"tickers.ETH-19JAN24-2900-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-2900-P","bidPrice":"596.8","bidSize":"127.6","bidIv":"0.6611","askPrice":"617.2","askSize":"127.6","askIv":"0.8722","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"604.34633763","indexPrice":"2281.68","markPriceIv":"0.7517","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89547953","gamma":"0.00046496","vega":"0.93981987","theta":"-1.92660236","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2915684Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"395","bidSize":"6.39","bidIv":"0.6661","askPrice":"420","askSize":"1.03","askIv":"0.6805","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.33382646","indexPrice":"42277.59","markPriceIv":"0.671","underlyingPrice":"42723.57627337","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14683959","gamma":"0.00004551","vega":"17.30478334","theta":"-51.22530901","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:02.2915882Z {"topic":"tickers.BTC-23FEB24-45500-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-45500-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-45500-P","bidPrice":"995","bidSize":"1.7","bidIv":"0","askPrice":"5450","askSize":"3","askIv":"0.6565","lastPrice":"4715","highPrice24h":"4765","lowPrice24h":"4715","markPrice":"5027.43692153","indexPrice":"42277.59","markPriceIv":"0.593","underlyingPrice":"43624.48556889","openInterest":"1.81","turnover24h":"16273.15422365","volume24h":"0.37","totalVolume":"3","totalTurnover":"116031","delta":"-0.52885305","gamma":"0.00004025","vega":"66.35221056","theta":"-36.88444445","predictedDeliveryPrice":"0","change24h":"-0.07729942"}}
2024-01-01T00:00:02.2916113Z {"topic":"tickers.BTC-29MAR24-29000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-29000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-29000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3090","askSize":"0.02","askIv":"1.2403","lastPrice":"430","highPrice24h":"0","lowPrice24h":"0","markPrice":"438.67267056","indexPrice":"42277.59","markPriceIv":"0.6293","underlyingPrice":"44195.4846998","openInterest":"0.66","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"26956","delta":"-0.06476909","gamma":"0.00000925","vega":"27.49114486","theta":"-9.7911367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2916124Z {"topic":"tickers.BTC-12JAN24-44000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-44000-P","bidPrice":"2590","bidSize":"23.61","bidIv":"0.6182","askPrice":"2805","askSize":"0.05","askIv":"0.6912","lastPrice":"2585","highPrice24h":"2630","lowPrice24h":"2585","markPrice":"2682.01239097","indexPrice":"42277.59","markPriceIv":"0.6496","underlyingPrice":"42723.57627337","openInterest":"25.95","turnover24h":"4286.1023673","volume24h":"0.1","totalVolume":"35","totalTurnover":"1536741","delta":"-0.57925722","gamma":"0.00007998","vega":"29.43908348","theta":"-84.35717959","predictedDeliveryPrice":"0","change24h":"-0.05484461"}}
2024-01-01T00:00:02.2916253Z {"topic":"tickers.BTC-29MAR24-42000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-42000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4615","askSize":"1.2","askIv":"0.6705","lastPrice":"3715","highPrice24h":"0","lowPrice24h":"0","markPrice":"3484.44127944","indexPrice":"42277.59","markPriceIv":"0.5334","underlyingPrice":"44195.4846998","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"300855","delta":"-0.37244364","gamma":"0.00003263","vega":"82.26456054","theta":"-24.83443557","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2916262Z {"topic":"tickers.BTC-27SEP24-100000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-100000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56536.21769237","indexPrice":"42277.59","markPriceIv":"0.8069","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.77419935","gamma":"0.00000929","vega":"120.4959147","theta":"-17.98176757","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2916441Z {"topic":"tickers.ETH-27SEP24-400-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-27SEP24-400-P-5676340033-1704067202249","data":{"symbol":"ETH-27SEP24-400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.92494333","indexPrice":"2281.68","markPriceIv":"4.471","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.00818168","gamma":"0.00000232","vega":"0.48203667","theta":"-0.39861576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2920067Z {"topic":"tickers.BTC-23FEB24-57000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-57000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-57000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"14207.80992417","indexPrice":"42277.59","markPriceIv":"0.6371","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83556456","gamma":"0.00002332","vega":"41.30268939","theta":"-24.66878186","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2920375Z {"topic":"tickers.BTC-27SEP24-10000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-10000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-10000-P","bidPrice":"105","bidSize":"4.81","bidIv":"0.8616","askPrice":"710","askSize":"0.01","askIv":"1.2464","lastPrice":"105","highPrice24h":"710","lowPrice24h":"105","markPrice":"397.19103056","indexPrice":"42277.59","markPriceIv":"1.0919","underlyingPrice":"46590.8876409","openInterest":"3.39","turnover24h":"929.45938163","volume24h":"0.02","totalVolume":"4","totalTurnover":"162230","delta":"-0.01753613","gamma":"0.00000099","vega":"17.35886685","theta":"-3.50539878","predictedDeliveryPrice":"0","change24h":"-0.3"}}
2024-01-01T00:00:02.2920402Z {"topic":"tickers.BTC-23FEB24-47000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-47000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-47000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6135","highPrice24h":"0","lowPrice24h":"0","markPrice":"6014.51355752","indexPrice":"42277.59","markPriceIv":"0.5961","underlyingPrice":"43624.48556889","openInterest":"1.44","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"161580","delta":"-0.58440571","gamma":"0.00003924","vega":"65.03169154","theta":"-36.34019198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2920412Z {"topic":"tickers.ETH-28JUN24-1650-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-1650-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-1650-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"102.8","highPrice24h":"102.8","lowPrice24h":"102.8","markPrice":"104.42081452","indexPrice":"2281.68","markPriceIv":"0.6742","underlyingPrice":"2455.93012871","openInterest":"3.9","turnover24h":"741.48678296","volume24h":"0.3","totalVolume":"7","totalTurnover":"12605","delta":"-0.14052666","gamma":"0.00019228","vega":"3.84138031","theta":"-0.72202245","predictedDeliveryPrice":"0","change24h":"0.09361703"}}
2024-01-01T00:00:02.2920968Z {"topic":"tickers.BTC-29MAR24-50000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8595","highPrice24h":"0","lowPrice24h":"0","markPrice":"8629.4899389","indexPrice":"42277.59","markPriceIv":"0.5676","underlyingPrice":"44195.4846998","openInterest":"2.17","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"97728","delta":"-0.61883106","gamma":"0.00003089","vega":"82.8600126","theta":"-26.61735482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2920983Z {"topic":"tickers.BTC-23FEB24-49000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-49000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7456.31607913","indexPrice":"42277.59","markPriceIv":"0.602","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.65171641","gamma":"0.00003684","vega":"61.65554547","theta":"-34.79405726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921238Z {"topic":"tickers.ETH-1JAN24-2500-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-1JAN24-2500-P-5676340033-1704067202249","data":{"symbol":"ETH-1JAN24-2500-P","bidPrice":"213","bidSize":"120.1","bidIv":"0","askPrice":"224.9","askSize":"7.8","askIv":"2.2354","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.49290624","indexPrice":"2281.68","markPriceIv":"1.1872","underlyingPrice":"2281.6551993","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99428805","gamma":"0.00006628","vega":"0.01122268","theta":"-0.66617616","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921252Z {"topic":"tickers.BTC-29MAR24-22000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-22000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-22000-P","bidPrice":"100","bidSize":"1","bidIv":"0.7194","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"141.62987974","indexPrice":"42277.59","markPriceIv":"0.7626","underlyingPrice":"44195.4846998","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"40728","delta":"-0.02032571","gamma":"0.00000296","vega":"10.67212756","theta":"-4.6065911","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921326Z {"topic":"tickers.BTC-27SEP24-95000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-95000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-95000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"51725.82443094","indexPrice":"42277.59","markPriceIv":"0.7905","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76029826","gamma":"0.00000981","vega":"124.56413307","theta":"-18.21052765","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921545Z {"topic":"tickers.BTC-27SEP24-65000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-65000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23851.8999548","indexPrice":"42277.59","markPriceIv":"0.6709","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.61335729","gamma":"0.00001423","vega":"153.45933738","theta":"-19.04115409","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921781Z {"topic":"tickers.BTC-27SEP24-75000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-75000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32859.23710328","indexPrice":"42277.59","markPriceIv":"0.7148","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67956221","gamma":"0.00001249","vega":"143.47076214","theta":"-18.96546204","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2921799Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"138.6","bidSize":"38.2","bidIv":"0.3124","askPrice":"485.2","askSize":"38","askIv":"0.8546","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.57833506","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35775414","gamma":"0.0003753","vega":"6.42635762","theta":"-1.03529716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2922004Z {"topic":"tickers.ETH-28JUN24-1400-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-1400-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-1400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"200","askSize":"0.1","askIv":"1.1366","lastPrice":"37.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.14456472","indexPrice":"2281.68","markPriceIv":"0.7593","underlyingPrice":"2455.93012871","openInterest":"281.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"466666","delta":"-0.09305882","gamma":"0.00012736","vega":"2.86561767","theta":"-0.60662567","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2922201Z {"topic":"tickers.ETH-26JAN24-2600-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-2600-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-2600-P","bidPrice":"334.3","bidSize":"186.9","bidIv":"0.6136","askPrice":"360.5","askSize":"186.9","askIv":"0.7383","lastPrice":"336.5","highPrice24h":"341","lowPrice24h":"336.5","markPrice":"348.52214866","indexPrice":"2281.68","markPriceIv":"0.6825","underlyingPrice":"2322.55836085","openInterest":"601.5","turnover24h":"1171.26720558","volume24h":"0.5","totalVolume":"814","totalTurnover":"1669938","delta":"-0.70460643","gamma":"0.00082675","vega":"2.11249338","theta":"-2.84554189","predictedDeliveryPrice":"0","change24h":"-0.01608188"}}
2024-01-01T00:00:02.2922492Z {"topic":"tickers.ETH-2JAN24-2200-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2200-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2200-P","bidPrice":"3.7","bidSize":"143.4","bidIv":"0.5077","askPrice":"4.7","askSize":"20","askIv":"0.5447","lastPrice":"8.5","highPrice24h":"10.8","lowPrice24h":"8.5","markPrice":"4.44571014","indexPrice":"2281.68","markPriceIv":"0.5357","underlyingPrice":"2283.95324516","openInterest":"50.6","turnover24h":"42517.45955537","volume24h":"18.6","totalVolume":"51","totalTurnover":"116963","delta":"-0.12041057","gamma":"0.00271181","vega":"0.27680213","theta":"-5.56041317","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2922626Z {"topic":"tickers.ETH-28JUN24-1800-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-1800-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-1800-P","bidPrice":"135","bidSize":"0.3","bidIv":"0.641","askPrice":"268.8","askSize":"41.2","askIv":"0.9201","lastPrice":"120.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"132.15984752","indexPrice":"2281.68","markPriceIv":"0.6348","underlyingPrice":"2455.93012871","openInterest":"23.8","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56356","delta":"-0.17856502","gamma":"0.00023895","vega":"4.49446405","theta":"-0.79536975","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2922795Z {"topic":"tickers.ETH-2JAN24-2600-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2600-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2600-P","bidPrice":"310.3","bidSize":"120.1","bidIv":"0","askPrice":"320.5","askSize":"8.4","askIv":"1.332","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"316.2910925","indexPrice":"2281.68","markPriceIv":"0.8544","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99350894","gamma":"0.00015459","vega":"0.02516419","theta":"-0.80618142","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2922945Z {"topic":"tickers.ETH-2JAN24-2350-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-P-5676340033-1704067202249","data":{"symbol":"ETH-2JAN24-2350-P","bidPrice":"63.5","bidSize":"159.1","bidIv":"0","askPrice":"79.7","askSize":"20","askIv":"0.6777","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"73.45303046","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81122918","gamma":"0.00372903","vega":"0.37310043","theta":"-7.34652719","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2923175Z {"topic":"tickers.BTC-28JUN24-100000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-28JUN24-100000-P-5676340033-1704067202249","data":{"symbol":"BTC-28JUN24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56305.49595202","indexPrice":"42277.59","markPriceIv":"0.8689","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83817837","gamma":"0.00000884","vega":"78.24339308","theta":"-18.95470899","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2923323Z {"topic":"tickers.BTC-12JAN24-45500-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-45500-P","bidPrice":"3510","bidSize":"21.53","bidIv":"0.5775","askPrice":"3960","askSize":"21.53","askIv":"0.7461","lastPrice":"3445","highPrice24h":"0","lowPrice24h":"0","markPrice":"3727.92513729","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"5.52","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"244762","delta":"-0.68528657","gamma":"0.00007139","vega":"26.73310006","theta":"-77.93064283","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2923367Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6795","askSize":"1.7","askIv":"0.6638","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5765.39586445","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50604928","gamma":"0.00003366","vega":"86.72690658","theta":"-26.75860152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2923468Z {"topic":"tickers.BTC-1JAN24-40000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-P-5676340033-1704067202249","data":{"symbol":"BTC-1JAN24-40000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"25","askSize":"12.45","askIv":"1.0819","lastPrice":"15","highPrice24h":"25","lowPrice24h":"10","markPrice":"12.59370453","indexPrice":"42277.59","markPriceIv":"0.9561","underlyingPrice":"42276.62638373","openInterest":"37.11","turnover24h":"1593001.83099538","volume24h":"37.43","totalVolume":"43","totalTurnover":"1815119","delta":"-0.02677182","gamma":"0.00001689","vega":"0.79069431","theta":"-37.79606386","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:02.2923547Z {"topic":"tickers.BTC-12JAN24-42000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-42000-P","bidPrice":"1545","bidSize":"18.85","bidIv":"0.6332","askPrice":"1610","askSize":"9.97","askIv":"0.6553","lastPrice":"1470","highPrice24h":"1655","lowPrice24h":"1445","markPrice":"1575.27730883","indexPrice":"42277.59","markPriceIv":"0.6436","underlyingPrice":"42723.57627337","openInterest":"138.55","turnover24h":"288146.95697303","volume24h":"6.73","totalVolume":"189","totalTurnover":"8203671","delta":"-0.41787618","gamma":"0.0000806","vega":"29.39513173","theta":"-83.45735033","predictedDeliveryPrice":"0","change24h":"-0.08411215"}}
2024-01-01T00:00:02.2923643Z {"topic":"tickers.BTC-27SEP24-30000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-30000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-30000-P","bidPrice":"1500","bidSize":"0.5","bidIv":"0.5308","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2544.72588192","indexPrice":"42277.59","markPriceIv":"0.6534","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.14365985","gamma":"0.00000865","vega":"90.81836633","theta":"-10.97510394","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2923736Z {"topic":"tickers.BTC-12JAN24-54000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-P-5676340033-1704067202249","data":{"symbol":"BTC-12JAN24-54000-P","bidPrice":"11230","bidSize":"16","bidIv":"0","askPrice":"11570","askSize":"16","askIv":"0.9491","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11389.34390106","indexPrice":"42277.59","markPriceIv":"0.7718","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95096801","gamma":"0.00001748","vega":"7.64419484","theta":"-26.02851796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926183Z {"topic":"tickers.ETH-26JAN24-2800-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-2800-P","bidPrice":"506.3","bidSize":"143.3","bidIv":"0.6395","askPrice":"530.9","askSize":"143.3","askIv":"0.7909","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"518.43358813","indexPrice":"2281.68","markPriceIv":"0.7182","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81422949","gamma":"0.00060907","vega":"1.63750754","theta":"-2.32086571","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926205Z {"topic":"tickers.BTC-23FEB24-62000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-62000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-62000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18869.19854518","indexPrice":"42277.59","markPriceIv":"0.6628","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8963276","gamma":"0.00001631","vega":"30.04398157","theta":"-18.66668324","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926210Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"185","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6557","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4132.1923543","indexPrice":"42277.59","markPriceIv":"0.5913","underlyingPrice":"43624.48556889","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47007982","gamma":"0.00004036","vega":"66.33909043","theta":"-36.76884026","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926217Z {"topic":"tickers.ETH-19JAN24-2400-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-19JAN24-2400-P-5676340033-1704067202249","data":{"symbol":"ETH-19JAN24-2400-P","bidPrice":"180.4","bidSize":"290","bidIv":"0.6312","askPrice":"192.8","askSize":"290.1","askIv":"0.692","lastPrice":"174.7","highPrice24h":"178.7","lowPrice24h":"165","markPrice":"186.31124628","indexPrice":"2281.68","markPriceIv":"0.6603","underlyingPrice":"2313.82774136","openInterest":"20","turnover24h":"45620.18411605","volume24h":"19.5","totalVolume":"21","totalTurnover":"49232","delta":"-0.56872024","gamma":"0.00114784","vega":"2.03801471","theta":"-3.66989226","predictedDeliveryPrice":"0","change24h":"-0.01075878"}}
2024-01-01T00:00:02.2926223Z {"topic":"tickers.BTC-23FEB24-52000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-23FEB24-52000-P-5676340033-1704067202249","data":{"symbol":"BTC-23FEB24-52000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"9837.76849569","indexPrice":"42277.59","markPriceIv":"0.6136","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73617129","gamma":"0.00003195","vega":"54.49704988","theta":"-31.3461225","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926227Z {"topic":"tickers.ETH-26JAN24-2350-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-2350-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-2350-P","bidPrice":"172.6","bidSize":"120","bidIv":"0.6462","askPrice":"176.7","askSize":"120","askIv":"0.663","lastPrice":"164","highPrice24h":"0","lowPrice24h":"0","markPrice":"174.25985689","indexPrice":"2281.68","markPriceIv":"0.6531","underlyingPrice":"2322.55836085","openInterest":"690.4","turnover24h":"0","volume24h":"0","totalVolume":"775","totalTurnover":"1796993","delta":"-0.49291487","gamma":"0.00099817","vega":"2.44066258","theta":"-3.14600642","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926231Z {"topic":"tickers.ETH-28JUN24-800-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-28JUN24-800-P-5676340033-1704067202249","data":{"symbol":"ETH-28JUN24-800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"30.28451136","indexPrice":"2281.68","markPriceIv":"1.0759","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.03112712","gamma":"0.00003788","vega":"1.20765728","theta":"-0.36223134","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926280Z {"topic":"tickers.BTC-29MAR24-20000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-20000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-20000-P","bidPrice":"140","bidSize":"0.41","bidIv":"0.8537","askPrice":"3000","askSize":"3","askIv":"1.935","lastPrice":"145","highPrice24h":"145","lowPrice24h":"140","markPrice":"102.57099495","indexPrice":"42277.59","markPriceIv":"0.8111","underlyingPrice":"44195.4846998","openInterest":"15.58","turnover24h":"4898.85534485","volume24h":"0.11","totalVolume":"25","totalTurnover":"885352","delta":"-0.01437796","gamma":"0.00000207","vega":"7.93906601","theta":"-3.64453532","predictedDeliveryPrice":"0","change24h":"0.03571429"}}
2024-01-01T00:00:02.2926467Z {"topic":"tickers.BTC-27SEP24-115000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-P-5676340033-1704067202249","data":{"symbol":"BTC-27SEP24-115000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"71090.88148785","indexPrice":"42277.59","markPriceIv":"0.8511","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80712232","gamma":"0.00000803","vega":"109.81429928","theta":"-17.2864054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926642Z {"topic":"tickers.BTC-1JAN24-39500-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-P-5676340033-1704067202249","data":{"symbol":"BTC-1JAN24-39500-P","bidPrice":"10","bidSize":"9.49","bidIv":"1.0958","askPrice":"20","askSize":"12.5","askIv":"1.2276","lastPrice":"10","highPrice24h":"10","lowPrice24h":"5","markPrice":"9.21958342","indexPrice":"42277.59","markPriceIv":"1.0826","underlyingPrice":"42276.62638373","openInterest":"22.04","turnover24h":"798134.94873806","volume24h":"18.77","totalVolume":"30","totalTurnover":"1232243","delta":"-0.01817386","gamma":"0.00001076","vega":"0.57020078","theta":"-30.86312258","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.2926821Z {"topic":"tickers.ETH-26JAN24-3600-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-3600-P","bidPrice":"1279.1","bidSize":"120.4","bidIv":"0.7058","askPrice":"1294.5","askSize":"120.4","askIv":"1.0248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1284.55669992","indexPrice":"2281.68","markPriceIv":"0.8711","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96367444","gamma":"0.00014946","vega":"0.48742722","theta":"-0.83800367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926842Z {"topic":"tickers.BTC-29MAR24-45000-P","ts":1704067202249,"type":"snapshot","id":"tickers.BTC-29MAR24-45000-P-5676340033-1704067202249","data":{"symbol":"BTC-29MAR24-45000-P","bidPrice":"1260","bidSize":"0.15","bidIv":"0.0906","askPrice":"6195","askSize":"1.2","askIv":"0.6637","lastPrice":"6455","highPrice24h":"0","lowPrice24h":"0","markPrice":"5133.08946687","indexPrice":"42277.59","markPriceIv":"0.5409","underlyingPrice":"44195.4846998","openInterest":"14.28","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"777464","delta":"-0.47399255","gamma":"0.00003386","vega":"86.55250275","theta":"-26.49797497","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2926999Z {"topic":"tickers.ETH-26JAN24-2000-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-2000-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-2000-P","bidPrice":"41.1","bidSize":"86.1","bidIv":"0.6645","askPrice":"44.2","askSize":"56.1","askIv":"0.6841","lastPrice":"45","highPrice24h":"0","lowPrice24h":"0","markPrice":"42.68603058","indexPrice":"2281.68","markPriceIv":"0.6747","underlyingPrice":"2322.55836085","openInterest":"505.2","turnover24h":"0","volume24h":"0","totalVolume":"1075","totalTurnover":"2396893","delta":"-0.17614322","gamma":"0.00062707","vega":"1.58379713","theta":"-2.10878759","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2927231Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2.4","askSize":"179.9","askIv":"1.1375","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96416214","indexPrice":"2281.68","markPriceIv":"1.0136","underlyingPrice":"2322.55836085","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00457446","gamma":"0.00002154","vega":"0.0817299","theta":"-0.16350141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2927418Z {"topic":"tickers.ETH-26JAN24-1700-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-26JAN24-1700-P-5676340033-1704067202249","data":{"symbol":"ETH-26JAN24-1700-P","bidPrice":"8.8","bidSize":"180.8","bidIv":"0.7372","askPrice":"11.2","askSize":"15.2","askIv":"0.7765","lastPrice":"12","highPrice24h":"12","lowPrice24h":"12","markPrice":"10.29879103","indexPrice":"2281.68","markPriceIv":"0.7624","underlyingPrice":"2322.55836085","openInterest":"88.5","turnover24h":"10663.93371884","volume24h":"4.6","totalVolume":"155","totalTurnover":"345238","delta":"-0.04905297","gamma":"0.00021776","vega":"0.62150804","theta":"-0.93513346","predictedDeliveryPrice":"0","change24h":"0.41176471"}}
2024-01-01T00:00:02.2927644Z {"topic":"tickers.ETH-3JAN24-2425-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2425-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"167.7","askSize":"7.9","askIv":"1.0637","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"144.72677785","indexPrice":"2281.68","markPriceIv":"0.6","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.88574424","gamma":"0.00176164","vega":"0.35317349","theta":"-4.5407683","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2927761Z {"topic":"tickers.ETH-3JAN24-2250-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2250-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2250-P","bidPrice":"20.5","bidSize":"289.6","bidIv":"0.494","askPrice":"24.6","askSize":"116.1","askIv":"0.555","lastPrice":"21.6","highPrice24h":"22","lowPrice24h":"21.5","markPrice":"22.68260836","indexPrice":"2281.68","markPriceIv":"0.5267","underlyingPrice":"2286.25129102","openInterest":"46.4","turnover24h":"106237.5166207","volume24h":"46.4","totalVolume":"47","totalTurnover":"106238","delta":"-0.34433786","gamma":"0.00382464","vega":"0.67300265","theta":"-7.59475546","predictedDeliveryPrice":"0","change24h":"-0.01818182"}}
2024-01-01T00:00:02.2927919Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067202249,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067202249","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.4","askSize":"8.6","askIv":"0.8558","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.56002179","indexPrice":"2281.68","markPriceIv":"0.7476","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01166745","gamma":"0.00022307","vega":"0.05571839","theta":"-0.89256267","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2997328Z {"topic":"tickers.BTC-27SEP24-70000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-70000-C","bidPrice":"140","bidSize":"1","bidIv":"0.2506","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"4510","highPrice24h":"0","lowPrice24h":"0","markPrice":"4891.17494991","indexPrice":"42277.59","markPriceIv":"0.6932","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"455","delta":"0.35044309","gamma":"0.00001334","vega":"148.58465885","theta":"-19.04984798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2997516Z {"topic":"tickers.BTC-12JAN24-44500-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-44500-C","bidPrice":"1215","bidSize":"11.11","bidIv":"0.6454","askPrice":"1260","askSize":"5","askIv":"0.6611","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1235.76110288","indexPrice":"42277.59","markPriceIv":"0.6528","underlyingPrice":"42723.57627337","openInterest":"47.23","turnover24h":"0","volume24h":"0","totalVolume":"79","totalTurnover":"3416866","delta":"0.38334851","gamma":"0.0000777","vega":"28.74049222","theta":"-82.76063132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2997775Z {"topic":"tickers.BTC-29MAR24-23000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-23000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-23000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21361.79948599","indexPrice":"42277.59","markPriceIv":"0.7403","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9759036","gamma":"0.00000353","vega":"12.32037321","theta":"-5.16212544","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.2999431Z {"topic":"tickers.BTC-23FEB24-47500-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-47500-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-47500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3205","askSize":"2.48","askIv":"0.7079","lastPrice":"2455","highPrice24h":"2455","lowPrice24h":"2410","markPrice":"2486.76051846","indexPrice":"42277.59","markPriceIv":"0.5974","underlyingPrice":"43624.48556889","openInterest":"7.23","turnover24h":"18402.34966037","volume24h":"0.42","totalVolume":"14","totalTurnover":"580691","delta":"0.39798821","gamma":"0.00003874","vega":"64.33931891","theta":"-36.03185599","predictedDeliveryPrice":"0","change24h":"0.12873564"}}
2024-01-01T00:00:02.3000320Z {"topic":"tickers.BTC-23FEB24-58000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-58000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"940","highPrice24h":"0","lowPrice24h":"0","markPrice":"747.13527748","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"43624.48556889","openInterest":"1.86","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"124667","delta":"0.14971669","gamma":"0.00002175","vega":"38.83178104","theta":"-23.37671766","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3000462Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3695","askSize":"2.19","askIv":"0.7031","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2971.20389969","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45220957","gamma":"0.00004","vega":"66.04836766","theta":"-36.77107903","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:02.3002475Z {"topic":"tickers.ETH-28JUN24-1000-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-1000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1496.77097332","indexPrice":"2281.68","markPriceIv":"0.9484","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95391443","gamma":"0.00005919","vega":"1.66330544","theta":"-0.43978497","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3002642Z {"topic":"tickers.ETH-28JUN24-4000-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-4000-C","bidPrice":"22","bidSize":"1","bidIv":"0.4348","askPrice":"180.8","askSize":"0.1","askIv":"0.7977","lastPrice":"107.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"172.02615735","indexPrice":"2281.68","markPriceIv":"0.7825","underlyingPrice":"2455.93012871","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3965","delta":"0.26921574","gamma":"0.00024513","vega":"5.6836817","theta":"-1.23989709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3002661Z {"topic":"tickers.BTC-29MAR24-85000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"615","askSize":"0.02","askIv":"0.8433","lastPrice":"615","highPrice24h":"0","lowPrice24h":"0","markPrice":"448.10242755","indexPrice":"42277.59","markPriceIv":"0.7902","underlyingPrice":"44195.4846998","openInterest":"5.06","turnover24h":"0","volume24h":"0","totalVolume":"7","totalTurnover":"263748","delta":"0.06833999","gamma":"0.00000768","vega":"28.65726037","theta":"-12.81668428","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3002900Z {"topic":"tickers.BTC-29MAR24-19000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-19000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-19000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"25282.65718138","indexPrice":"42277.59","markPriceIv":"0.8373","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98794931","gamma":"0.00000173","vega":"6.81562774","theta":"-3.23005775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3002987Z {"topic":"tickers.BTC-28JUN24-90000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-28JUN24-90000-C-6073760696-1704067202259","data":{"symbol":"BTC-28JUN24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1963.22024237","indexPrice":"42277.59","markPriceIv":"0.8074","underlyingPrice":"45539.80013511","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.178572","gamma":"0.00001014","vega":"83.34195917","theta":"-18.76001068","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3004474Z {"topic":"tickers.BTC-29MAR24-38000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-38000-C","bidPrice":"10","bidSize":"1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"9200","highPrice24h":"0","lowPrice24h":"0","markPrice":"8113.63684248","indexPrice":"42277.59","markPriceIv":"0.5393","underlyingPrice":"44195.4846998","openInterest":"5.13","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"189421","delta":"0.75864539","gamma":"0.0000266","vega":"67.79652891","theta":"-20.6955529","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3004602Z {"topic":"tickers.ETH-28JUN24-1500-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-1500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1039.34100961","indexPrice":"2281.68","markPriceIv":"0.7224","underlyingPrice":"2455.93012871","openInterest":"614.9","turnover24h":"0","volume24h":"0","totalVolume":"615","totalTurnover":"958990","delta":"0.89006701","gamma":"0.00015114","vega":"3.23556533","theta":"-0.65167206","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3004893Z {"topic":"tickers.ETH-28JUN24-1850-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-1850-C","bidPrice":"624.9","bidSize":"0.3","bidIv":"0.3025","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"492.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"749.27163542","indexPrice":"2281.68","markPriceIv":"0.6237","underlyingPrice":"2455.93012871","openInterest":"2.6","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"354240","delta":"0.80693868","gamma":"0.00025524","vega":"4.71744701","theta":"-0.82030273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3005032Z {"topic":"tickers.ETH-26JAN24-2700-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2700-C","bidPrice":"51.2","bidSize":"84.1","bidIv":"0.6861","askPrice":"54.6","askSize":"37.9","askIv":"0.7043","lastPrice":"66.3","highPrice24h":"66.3","lowPrice24h":"58.1","markPrice":"53.69344992","indexPrice":"2281.68","markPriceIv":"0.6996","underlyingPrice":"2322.55836085","openInterest":"434.2","turnover24h":"66879.31970242","volume24h":"28.6","totalVolume":"1043","totalTurnover":"2285154","delta":"0.23425387","gamma":"0.00071666","vega":"1.87701094","theta":"-2.59159192","predictedDeliveryPrice":"0","change24h":"0.02"}}
2024-01-01T00:00:02.3005788Z {"topic":"tickers.BTC-12JAN24-46500-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-46500-C","bidPrice":"695","bidSize":"1.28","bidIv":"0.6557","askPrice":"735","askSize":"3.77","askIv":"0.6724","lastPrice":"740","highPrice24h":"740","lowPrice24h":"705","markPrice":"730.81855057","indexPrice":"42277.59","markPriceIv":"0.6707","underlyingPrice":"42723.57627337","openInterest":"75.46","turnover24h":"4286.5090308","volume24h":"0.1","totalVolume":"146","totalTurnover":"6343879","delta":"0.25539012","gamma":"0.00006365","vega":"24.19358956","theta":"-71.58576531","predictedDeliveryPrice":"0","change24h":"0.0496454"}}
2024-01-01T00:00:02.3005802Z {"topic":"tickers.BTC-29MAR24-35000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"12000","askSize":"0.01","askIv":"0.8297","lastPrice":"9110","highPrice24h":"0","lowPrice24h":"0","markPrice":"10375.77542969","indexPrice":"42277.59","markPriceIv":"0.5579","underlyingPrice":"44195.4846998","openInterest":"224.77","turnover24h":"0","volume24h":"0","totalVolume":"345","totalTurnover":"9595748","delta":"0.83823334","gamma":"0.00002021","vega":"53.28071858","theta":"-16.82467121","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3005904Z {"topic":"tickers.BTC-29MAR24-55000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-55000-C","bidPrice":"575","bidSize":"0.04","bidIv":"0.3854","askPrice":"3025","askSize":"1.3","askIv":"0.7435","lastPrice":"2465","highPrice24h":"0","lowPrice24h":"0","markPrice":"1939.84203304","indexPrice":"42277.59","markPriceIv":"0.6019","underlyingPrice":"44195.4846998","openInterest":"25.41","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"1670580","delta":"0.27735652","gamma":"0.00002561","vega":"72.85043387","theta":"-24.81641086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3006197Z {"topic":"tickers.BTC-12JAN24-34000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-34000-C","bidPrice":"8695","bidSize":"16","bidIv":"0","askPrice":"8960","askSize":"16","askIv":"0.9346","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"8807.4346816","indexPrice":"42277.59","markPriceIv":"0.7467","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96419753","gamma":"0.00001401","vega":"5.92630813","theta":"-19.52247656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3006396Z {"topic":"tickers.BTC-23FEB24-64000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-64000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"650","askSize":"8.1","askIv":"0.7552","lastPrice":"435","highPrice24h":"0","lowPrice24h":"0","markPrice":"405.53412699","indexPrice":"42277.59","markPriceIv":"0.6731","underlyingPrice":"43624.48556889","openInterest":"4.24","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"221976","delta":"0.08676287","gamma":"0.00001408","vega":"26.35053009","theta":"-16.62779198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3007746Z {"topic":"tickers.ETH-3JAN24-2200-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2200-C","bidPrice":"87.4","bidSize":"20","bidIv":"0.2952","askPrice":"147.7","askSize":"7.8","askIv":"1.3793","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"96.59921458","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.81523194","gamma":"0.00265561","vega":"0.48755287","theta":"-5.74050044","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3007766Z {"topic":"tickers.ETH-26JAN24-1750-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-1750-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-1750-C","bidPrice":"573.2","bidSize":"121.1","bidIv":"0.4473","askPrice":"593.6","askSize":"121.1","askIv":"0.8388","lastPrice":"598.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"585.64948937","indexPrice":"2281.68","markPriceIv":"0.744","underlyingPrice":"2322.55836085","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"91","totalTurnover":"196742","delta":"0.9384838","gamma":"0.00026685","vega":"0.74325502","theta":"-1.09135585","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3007882Z {"topic":"tickers.ETH-26JAN24-2050-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2050-C","bidPrice":"314.8","bidSize":"153.1","bidIv":"0.6006","askPrice":"339.8","askSize":"153.1","askIv":"0.7413","lastPrice":"379","highPrice24h":"0","lowPrice24h":"0","markPrice":"326.07374025","indexPrice":"2281.68","markPriceIv":"0.666","underlyingPrice":"2322.55836085","openInterest":"1141.1","turnover24h":"0","volume24h":"0","totalVolume":"1148","totalTurnover":"2420087","delta":"0.78793202","gamma":"0.0007114","vega":"1.77360445","theta":"-2.33102726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3008012Z {"topic":"tickers.ETH-28JUN24-2500-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"403","highPrice24h":"0","lowPrice24h":"0","markPrice":"382.06116868","indexPrice":"2281.68","markPriceIv":"0.5868","underlyingPrice":"2455.93012871","openInterest":"0.9","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"5865","delta":"0.56450183","gamma":"0.0003898","vega":"6.77772003","theta":"-1.10876651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3008023Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067202259","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43.4","bidSize":"222.2","bidIv":"0.6856","askPrice":"46.4","askSize":"222.2","askIv":"0.7077","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"44.98937653","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27454825","gamma":"0.00117701","vega":"1.35421125","theta":"-4.16649401","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:02.3008076Z {"topic":"tickers.BTC-27SEP24-35000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-35000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15474.99549191","indexPrice":"42277.59","markPriceIv":"0.6141","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.78974439","gamma":"0.00001172","vega":"115.64066505","theta":"-13.13369771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3008080Z {"topic":"tickers.ETH-3JAN24-2450-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2450-C","bidPrice":"2.5","bidSize":"46.7","bidIv":"0.5464","askPrice":"5.8","askSize":"7.5","askIv":"0.6676","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.37458148","indexPrice":"2281.68","markPriceIv":"0.6211","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.08561862","gamma":"0.00137815","vega":"0.28599418","theta":"-3.80617805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3008224Z {"topic":"tickers.ETH-19JAN24-2200-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-2200-C","bidPrice":"190.4","bidSize":"248.8","bidIv":"0.6218","askPrice":"202.4","askSize":"248.9","askIv":"0.6851","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"198.63563677","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.66014593","gamma":"0.00106182","vega":"1.89977149","theta":"-3.44725782","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3008237Z {"topic":"tickers.ETH-26JAN24-1300-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-1300-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-1300-C","bidPrice":"1017.4","bidSize":"120.1","bidIv":"0","askPrice":"1035","askSize":"120.1","askIv":"1.3344","lastPrice":"1049","highPrice24h":"1049","lowPrice24h":"1049","markPrice":"1024.10130735","indexPrice":"2281.68","markPriceIv":"0.9537","underlyingPrice":"2322.55836085","openInterest":"377.7","turnover24h":"14081.89759009","volume24h":"6","totalVolume":"383","totalTurnover":"916182","delta":"0.99256371","gamma":"0.00003523","vega":"0.12576726","theta":"-0.23671096","predictedDeliveryPrice":"0","change24h":"-0.06838366"}}
2024-01-01T00:00:02.3009165Z {"topic":"tickers.BTC-29MAR24-60000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-60000-C","bidPrice":"1055","bidSize":"1.23","bidIv":"0.5792","askPrice":"2330","askSize":"2.3","askIv":"0.7754","lastPrice":"1405","highPrice24h":"0","lowPrice24h":"0","markPrice":"1400.45292926","indexPrice":"42277.59","markPriceIv":"0.6376","underlyingPrice":"44195.4846998","openInterest":"300.8","turnover24h":"0","volume24h":"0","totalVolume":"675","totalTurnover":"21328955","delta":"0.20667832","gamma":"0.0000206","vega":"62.07332531","theta":"-22.39961438","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3011195Z {"topic":"tickers.BTC-23FEB24-50000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-50000-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2555","askSize":"3.1","askIv":"0.7211","lastPrice":"1880","highPrice24h":"1880","lowPrice24h":"1880","markPrice":"1848.51153531","indexPrice":"42277.59","markPriceIv":"0.6056","underlyingPrice":"43624.48556889","openInterest":"12.97","turnover24h":"439.51206755","volume24h":"0.01","totalVolume":"18","totalTurnover":"773459","delta":"0.31789087","gamma":"0.00003532","vega":"59.46847004","theta":"-33.75773551","predictedDeliveryPrice":"0","change24h":"0.18238994"}}
2024-01-01T00:00:02.3011214Z {"topic":"tickers.BTC-27SEP24-15000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-15000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-15000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32268.5269644","indexPrice":"42277.59","markPriceIv":"0.9202","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96615828","gamma":"0.00000204","vega":"30.13743143","theta":"-5.12925699","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3011222Z {"topic":"tickers.BTC-29MAR24-26000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-26000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-26000-C","bidPrice":"2500","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8485","highPrice24h":"0","lowPrice24h":"0","markPrice":"18464.95205517","indexPrice":"42277.59","markPriceIv":"0.68","underlyingPrice":"44195.4846998","openInterest":"21.62","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"893586","delta":"0.96023151","gamma":"0.00000581","vega":"18.64746635","theta":"-7.17652961","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3011332Z {"topic":"tickers.BTC-1JAN24-41750-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-C-6073760696-1704067202259","data":{"symbol":"BTC-1JAN24-41750-C","bidPrice":"495","bidSize":"1","bidIv":"0","askPrice":"730","askSize":"0.55","askIv":"0.8185","lastPrice":"365","highPrice24h":"940","lowPrice24h":"365","markPrice":"596.20655624","indexPrice":"42277.59","markPriceIv":"0.4921","underlyingPrice":"42276.62638373","openInterest":"0.5","turnover24h":"1267.74096324","volume24h":"0.03","totalVolume":"1","totalTurnover":"27283","delta":"0.80244066","gamma":"0.00014734","vega":"3.5502773","theta":"-87.35367323","predictedDeliveryPrice":"0","change24h":"-0.5165563"}}
2024-01-01T00:00:02.3011337Z {"topic":"tickers.ETH-19JAN24-3600-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-3600-C","bidPrice":"0.1","bidSize":"417.9","bidIv":"0.6314","askPrice":"7.3","askSize":"417.9","askIv":"1.036","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.19036843","indexPrice":"2281.68","markPriceIv":"0.912","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01967549","gamma":"0.00010097","vega":"0.24761883","theta":"-0.61588047","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3012197Z {"topic":"tickers.ETH-26JAN24-2300-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2300-C","bidPrice":"167.5","bidSize":"15.5","bidIv":"0.6428","askPrice":"171.5","askSize":"44.5","askIv":"0.6593","lastPrice":"168.7","highPrice24h":"168.7","lowPrice24h":"168.7","markPrice":"169.43896173","indexPrice":"2281.68","markPriceIv":"0.6509","underlyingPrice":"2322.55836085","openInterest":"201.5","turnover24h":"232.33168853","volume24h":"0.1","totalVolume":"230","totalTurnover":"523065","delta":"0.55671833","gamma":"0.00099166","vega":"2.41633559","theta":"-3.1038444","predictedDeliveryPrice":"0","change24h":"-0.09786097"}}
2024-01-01T00:00:02.3012320Z {"topic":"tickers.ETH-2JAN24-2225-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-C-6073760696-1704067202259","data":{"symbol":"ETH-2JAN24-2225-C","bidPrice":"58","bidSize":"20","bidIv":"0","askPrice":"74.4","askSize":"8","askIv":"0.6962","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66.51521923","indexPrice":"2281.68","markPriceIv":"0.5074","underlyingPrice":"2283.95324516","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.80735498","gamma":"0.00390785","vega":"0.3777815","theta":"-7.18736539","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3012387Z {"topic":"tickers.ETH-2JAN24-2375-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-2JAN24-2375-C-6073760696-1704067202259","data":{"symbol":"ETH-2JAN24-2375-C","bidPrice":"3.8","bidSize":"20","bidIv":"0.5218","askPrice":"5.3","askSize":"194.7","askIv":"0.5754","lastPrice":"10.9","highPrice24h":"11.2","lowPrice24h":"7.8","markPrice":"4.70243805","indexPrice":"2281.68","markPriceIv":"0.555","underlyingPrice":"2283.95324516","openInterest":"17.4","turnover24h":"21965.39738367","volume24h":"9.5","totalVolume":"20","totalTurnover":"45072","delta":"0.12535334","gamma":"0.00269242","vega":"0.28472182","theta":"-5.92549663","predictedDeliveryPrice":"0","change24h":"-0.25342466"}}
2024-01-01T00:00:02.3012537Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0.6","bidSize":"46.4","bidIv":"0.1809","askPrice":"250","askSize":"0.1","askIv":"0.7594","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.4039819","indexPrice":"2281.68","markPriceIv":"0.7038","underlyingPrice":"2455.93012871","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33989781","gamma":"0.00030242","vega":"6.30692677","theta":"-1.23750198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3013595Z {"topic":"tickers.BTC-29MAR24-32000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-32000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12914.23868772","indexPrice":"42277.59","markPriceIv":"0.5883","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.89625325","gamma":"0.0000141","vega":"39.19168568","theta":"-13.04931818","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3013608Z {"topic":"tickers.BTC-12JAN24-50000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-50000-C","bidPrice":"265","bidSize":"11.11","bidIv":"0.6942","askPrice":"295","askSize":"7.93","askIv":"0.7148","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"294.58188048","indexPrice":"42277.59","markPriceIv":"0.7146","underlyingPrice":"42723.57627337","openInterest":"15.91","turnover24h":"4270.81132115","volume24h":"0.1","totalVolume":"28","totalTurnover":"1191958","delta":"0.1177933","gamma":"0.00003671","vega":"14.86362044","theta":"-46.85745542","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.3013766Z {"topic":"tickers.BTC-27SEP24-85000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-85000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"6135","askSize":"1.3","askIv":"0.9192","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3789.25671134","indexPrice":"42277.59","markPriceIv":"0.7547","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.27391601","gamma":"0.00001101","vega":"133.52957602","theta":"-18.63821847","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3013772Z {"topic":"tickers.BTC-29MAR24-31000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-31000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"6125","highPrice24h":"0","lowPrice24h":"0","markPrice":"13804.7903628","indexPrice":"42277.59","markPriceIv":"0.6008","underlyingPrice":"44195.4846998","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"20","totalTurnover":"542267","delta":"0.91112438","gamma":"0.00001232","vega":"34.97789283","theta":"-11.89450136","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3013909Z {"topic":"tickers.BTC-27SEP24-50000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-50000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10835","highPrice24h":"0","lowPrice24h":"0","markPrice":"8345.68053235","indexPrice":"42277.59","markPriceIv":"0.6077","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"465","delta":"0.55029982","gamma":"0.00001625","vega":"158.6879722","theta":"-17.83410085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3014064Z {"topic":"tickers.BTC-12JAN24-40000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-40000-C","bidPrice":"3340","bidSize":"20.57","bidIv":"0.5605","askPrice":"3770","askSize":"20.57","askIv":"0.736","lastPrice":"4550","highPrice24h":"0","lowPrice24h":"0","markPrice":"3555.37019036","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"10.28","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"466326","delta":"0.73631827","gamma":"0.00006673","vega":"24.5960841","theta":"-70.57991368","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3014228Z {"topic":"tickers.BTC-27SEP24-20000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-20000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-20000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"27666.30543036","indexPrice":"42277.59","markPriceIv":"0.8015","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.9418975","gamma":"0.00000362","vega":"46.57488194","theta":"-6.90437548","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3014374Z {"topic":"tickers.BTC-1JAN24-39000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-C-6073760696-1704067202259","data":{"symbol":"BTC-1JAN24-39000-C","bidPrice":"3215","bidSize":"16","bidIv":"0","askPrice":"3355","askSize":"0.47","askIv":"1.8657","lastPrice":"3290","highPrice24h":"3765","lowPrice24h":"3290","markPrice":"3283.61771099","indexPrice":"42277.59","markPriceIv":"1.2069","underlyingPrice":"42276.62638373","openInterest":"0.15","turnover24h":"9801.20861572","volume24h":"0.23","totalVolume":"1","totalTurnover":"9802","delta":"0.9871363","gamma":"0.00000718","vega":"0.4237839","theta":"-25.57201783","predictedDeliveryPrice":"0","change24h":"-0.07713885"}}
2024-01-01T00:00:02.3014735Z {"topic":"tickers.BTC-27SEP24-120000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2563.52526044","indexPrice":"42277.59","markPriceIv":"0.8644","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.18409302","gamma":"0.00000768","vega":"106.70221516","theta":"-17.05871218","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3014897Z {"topic":"tickers.BTC-29MAR24-39000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-39000-C","bidPrice":"5","bidSize":"0.1","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7437.94117184","indexPrice":"42277.59","markPriceIv":"0.5359","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.72781965","gamma":"0.0000285","vega":"72.17693465","theta":"-21.89157037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3015051Z {"topic":"tickers.BTC-23FEB24-53000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-23FEB24-53000-C-6073760696-1704067202259","data":{"symbol":"BTC-23FEB24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2000","askSize":"4.1","askIv":"0.7449","lastPrice":"1500","highPrice24h":"0","lowPrice24h":"0","markPrice":"1302.64862156","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"43624.48556889","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"306990","delta":"0.24007205","gamma":"0.00003018","vega":"51.84865579","theta":"-30.03614342","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3017040Z {"topic":"tickers.ETH-28JUN24-1700-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-1700-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"868.73256969","indexPrice":"2281.68","markPriceIv":"0.66","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84767589","gamma":"0.00020733","vega":"4.05503184","theta":"-0.746177","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3017270Z {"topic":"tickers.ETH-26JAN24-2450-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2450-C","bidPrice":"107.6","bidSize":"59.2","bidIv":"0.6527","askPrice":"111.5","askSize":"122.8","askIv":"0.6691","lastPrice":"131.3","highPrice24h":"131.3","lowPrice24h":"131.3","markPrice":"109.74186686","indexPrice":"2281.68","markPriceIv":"0.6618","underlyingPrice":"2322.55836085","openInterest":"168.7","turnover24h":"235.81406645","volume24h":"0.1","totalVolume":"281","totalTurnover":"650554","delta":"0.41323739","gamma":"0.00096184","vega":"2.38308883","theta":"-3.11262777","predictedDeliveryPrice":"0","change24h":"-0.17834794"}}
2024-01-01T00:00:02.3017283Z {"topic":"tickers.ETH-3JAN24-2275-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2275-C","bidPrice":"42","bidSize":"20","bidIv":"0.4962","askPrice":"47.8","askSize":"8.1","askIv":"0.5765","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"43.9541143","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.55520915","gamma":"0.00413063","vega":"0.72225138","theta":"-8.09898114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3017289Z {"topic":"tickers.ETH-3JAN24-2050-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2050-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2050-C","bidPrice":"192.5","bidSize":"0.3","bidIv":"0","askPrice":"307.1","askSize":"7.8","askIv":"2.3535","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.33447166","indexPrice":"2281.68","markPriceIv":"0.6906","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97741699","gamma":"0.00042507","vega":"0.09808123","theta":"-1.45139943","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3017791Z {"topic":"tickers.ETH-28JUN24-2100-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-2100-C","bidPrice":"464.8","bidSize":"0.3","bidIv":"0.3899","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"496","highPrice24h":"0","lowPrice24h":"0","markPrice":"574.77217516","indexPrice":"2281.68","markPriceIv":"0.586","underlyingPrice":"2455.93012871","openInterest":"3.3","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"6727","delta":"0.72125337","gamma":"0.00033301","vega":"5.78226206","theta":"-0.94461994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3017798Z {"topic":"tickers.ETH-2JAN24-2500-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-2JAN24-2500-C-6073760696-1704067202259","data":{"symbol":"ETH-2JAN24-2500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"209.2","askIv":"0.8114","lastPrice":"1.1","highPrice24h":"2.7","lowPrice24h":"0.7","markPrice":"0.7400951","indexPrice":"2281.68","markPriceIv":"0.7236","underlyingPrice":"2283.95324516","openInterest":"459","turnover24h":"162325.06111211","volume24h":"70.7","totalVolume":"471","totalTurnover":"1080490","delta":"0.02042544","gamma":"0.00049353","vega":"0.06804017","theta":"-1.84608138","predictedDeliveryPrice":"0","change24h":"-0.63333334"}}
2024-01-01T00:00:02.3018235Z {"topic":"tickers.ETH-26JAN24-1900-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-1900-C","bidPrice":"437","bidSize":"127.1","bidIv":"0.5831","askPrice":"459.5","askSize":"127.1","askIv":"0.7764","lastPrice":"509.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"449.3464897","indexPrice":"2281.68","markPriceIv":"0.6975","underlyingPrice":"2322.55836085","openInterest":"486","turnover24h":"0","volume24h":"0","totalVolume":"491","totalTurnover":"956041","delta":"0.88194239","gamma":"0.00046337","vega":"1.20998479","theta":"-1.66565015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018241Z {"topic":"tickers.ETH-26JAN24-2900-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2900-C","bidPrice":"29.4","bidSize":"55","bidIv":"0.7211","askPrice":"32.4","askSize":"73.4","askIv":"0.7426","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"35.2","markPrice":"31.66781901","indexPrice":"2281.68","markPriceIv":"0.7375","underlyingPrice":"2322.55836085","openInterest":"366.2","turnover24h":"64732.07517127","volume24h":"27.6","totalVolume":"684","totalTurnover":"1494237","delta":"0.14784593","gamma":"0.00051174","vega":"1.41292999","theta":"-2.05655473","predictedDeliveryPrice":"0","change24h":"0.19345239"}}
2024-01-01T00:00:02.3018394Z {"topic":"tickers.ETH-28JUN24-3000-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-3000-C","bidPrice":"98","bidSize":"10","bidIv":"0.3867","askPrice":"330","askSize":"0.1","askIv":"0.7456","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"263.14975641","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2455.93012871","openInterest":"102.2","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"225968","delta":"0.41504641","gamma":"0.00035009","vega":"6.7113739","theta":"-1.21048622","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018400Z {"topic":"tickers.ETH-19JAN24-1600-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-1600-C","bidPrice":"710.5","bidSize":"120.1","bidIv":"0","askPrice":"727.3","askSize":"120.1","askIv":"1.0915","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.66876095","indexPrice":"2281.68","markPriceIv":"0.8909","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.97426238","gamma":"0.00012964","vega":"0.31055007","theta":"-0.75452032","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018496Z {"topic":"tickers.ETH-19JAN24-3000-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-3000-C","bidPrice":"9.4","bidSize":"200","bidIv":"0.7162","askPrice":"17.8","askSize":"200","askIv":"0.8269","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13.54981781","indexPrice":"2281.68","markPriceIv":"0.7754","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.07962204","gamma":"0.00036842","vega":"0.76817784","theta":"-1.62444973","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018543Z {"topic":"tickers.ETH-3JAN24-2350-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2350-C","bidPrice":"15.1","bidSize":"7.6","bidIv":"0.5269","askPrice":"18.5","askSize":"46.7","askIv":"0.5826","lastPrice":"15","highPrice24h":"25","lowPrice24h":"15","markPrice":"16.24583496","indexPrice":"2281.68","markPriceIv":"0.546","underlyingPrice":"2286.25129102","openInterest":"2","turnover24h":"4592.13989792","volume24h":"2","totalVolume":"2","totalTurnover":"4593","delta":"0.27152451","gamma":"0.00332248","vega":"0.60610404","theta":"-7.09091688","predictedDeliveryPrice":"0","change24h":"-0.4"}}
2024-01-01T00:00:02.3018587Z {"topic":"tickers.ETH-26JAN24-2400-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2400-C","bidPrice":"125","bidSize":"120.7","bidIv":"0.6486","askPrice":"129.1","askSize":"120.7","askIv":"0.6655","lastPrice":"147","highPrice24h":"0","lowPrice24h":"0","markPrice":"126.98552884","indexPrice":"2281.68","markPriceIv":"0.6569","underlyingPrice":"2322.55836085","openInterest":"383.7","turnover24h":"0","volume24h":"0","totalVolume":"683","totalTurnover":"1581763","delta":"0.45896691","gamma":"0.00098743","vega":"2.42812411","theta":"-3.14762109","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018636Z {"topic":"tickers.ETH-26JAN24-3200-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-3200-C","bidPrice":"14.7","bidSize":"8.6","bidIv":"0.7851","askPrice":"17.4","askSize":"171.8","askIv":"0.8152","lastPrice":"20.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"15.68535605","indexPrice":"2281.68","markPriceIv":"0.7965","underlyingPrice":"2322.55836085","openInterest":"179.2","turnover24h":"0","volume24h":"0","totalVolume":"344","totalTurnover":"781170","delta":"0.07745525","gamma":"0.00029767","vega":"0.88764624","theta":"-1.39538049","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018727Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"79.3","bidSize":"65.2","bidIv":"0.6427","askPrice":"88.1","askSize":"64.2","askIv":"0.6873","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.58028646","indexPrice":"2281.68","markPriceIv":"0.6646","underlyingPrice":"2313.82774136","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.378472","gamma":"0.00110354","vega":"1.97203676","theta":"-3.57405892","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:02.3018746Z {"topic":"tickers.ETH-28JUN24-1300-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-C-6073760696-1704067202259","data":{"symbol":"ETH-28JUN24-1300-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1218.48286345","indexPrice":"2281.68","markPriceIv":"0.8","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92144023","gamma":"0.00010648","vega":"2.52429138","theta":"-0.56303049","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018955Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067202259","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.3","bidSize":"111.8","bidIv":"0.3874","askPrice":"16.9","askSize":"140.8","askIv":"0.4845","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.26626253","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59272229","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.3018963Z {"topic":"tickers.ETH-26JAN24-1600-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-1600-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-1600-C","bidPrice":"720.7","bidSize":"120.2","bidIv":"0","askPrice":"736","askSize":"120.2","askIv":"0.935","lastPrice":"730.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"728.9390227","indexPrice":"2281.68","markPriceIv":"0.803","underlyingPrice":"2322.55836085","openInterest":"6.3","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"23163","delta":"0.96907821","gamma":"0.00014201","vega":"0.4269053","theta":"-0.67656807","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018968Z {"topic":"tickers.ETH-26JAN24-2200-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-C-6073760696-1704067202259","data":{"symbol":"ETH-26JAN24-2200-C","bidPrice":"216.3","bidSize":"207.6","bidIv":"0.6191","askPrice":"229.7","askSize":"207.6","askIv":"0.6787","lastPrice":"231.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"223.50520571","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2322.55836085","openInterest":"589.6","turnover24h":"0","volume24h":"0","totalVolume":"1118","totalTurnover":"2476160","delta":"0.65606616","gamma":"0.0009235","vega":"2.25179024","theta":"-2.89445802","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3018975Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067202259","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.6","askSize":"200","askIv":"0.8283","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.865807","indexPrice":"2281.68","markPriceIv":"0.7539","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01771648","gamma":"0.00031692","vega":"0.07983134","theta":"-1.28964407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3021307Z {"topic":"tickers.BTC-12JAN24-56000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-56000-C","bidPrice":"65","bidSize":"8","bidIv":"0.7861","askPrice":"90","askSize":"7.3","askIv":"0.8304","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"72.67841752","indexPrice":"42277.59","markPriceIv":"0.8008","underlyingPrice":"42723.57627337","openInterest":"17.61","turnover24h":"0","volume24h":"0","totalVolume":"40","totalTurnover":"1676477","delta":"0.03234973","gamma":"0.00001202","vega":"5.45214682","theta":"-19.2600459","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3021751Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067202259,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067202259","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6649","askPrice":"45.2","askSize":"114.7","askIv":"0.7238","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.9347313","indexPrice":"2281.68","markPriceIv":"0.6961","underlyingPrice":"2313.82774136","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21431183","gamma":"0.00080795","vega":"1.51238202","theta":"-2.87118505","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:02.3024955Z {"topic":"tickers.BTC-29MAR24-53000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-53000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1805","highPrice24h":"0","lowPrice24h":"0","markPrice":"2240.28575174","indexPrice":"42277.59","markPriceIv":"0.5877","underlyingPrice":"44195.4846998","openInterest":"0.33","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"24384","delta":"0.31425675","gamma":"0.00002778","vega":"77.15668031","theta":"-25.66645058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3024976Z {"topic":"tickers.BTC-27SEP24-105000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-105000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5270","askSize":"2","askIv":"1.0006","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2960.69244076","indexPrice":"42277.59","markPriceIv":"0.8224","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.21353613","gamma":"0.00000883","vega":"116.69277852","theta":"-17.74964843","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3025278Z {"topic":"tickers.BTC-29MAR24-36000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-C-6073760696-1704067202259","data":{"symbol":"BTC-29MAR24-36000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"10050","highPrice24h":"10050","lowPrice24h":"10050","markPrice":"9585.98461311","indexPrice":"42277.59","markPriceIv":"0.5504","underlyingPrice":"44195.4846998","openInterest":"46.59","turnover24h":"2224.2581021","volume24h":"0.05","totalVolume":"56","totalTurnover":"1627906","delta":"0.81406353","gamma":"0.00002238","vega":"58.21720726","theta":"-18.13468725","predictedDeliveryPrice":"0","change24h":"-0.08636364"}}
2024-01-01T00:00:02.3030890Z {"topic":"tickers.BTC-1JAN24-40500-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-C-6073760696-1704067202259","data":{"symbol":"BTC-1JAN24-40500-C","bidPrice":"1715","bidSize":"16","bidIv":"0","askPrice":"1905","askSize":"0.54","askIv":"1.3542","lastPrice":"2350","highPrice24h":"2350","lowPrice24h":"2350","markPrice":"1794.69093604","indexPrice":"42277.59","markPriceIv":"0.8267","underlyingPrice":"42276.62638373","openInterest":"0.01","turnover24h":"426.79743367","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"0.95827895","gamma":"0.00002815","vega":"1.1391897","theta":"-47.0877275","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3031142Z {"topic":"tickers.BTC-27SEP24-125000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-C-6073760696-1704067202259","data":{"symbol":"BTC-27SEP24-125000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2456.57927749","indexPrice":"42277.59","markPriceIv":"0.8771","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.17613957","gamma":"0.00000736","vega":"103.78438254","theta":"-16.83501992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3031408Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067202259","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6392","askPrice":"1855","askSize":"8","askIv":"0.6608","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.48876815","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50003794","gamma":"0.00008215","vega":"30.03375395","theta":"-85.47178361","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:02.3031496Z {"topic":"tickers.BTC-28JUN24-120000-C","ts":1704067202259,"type":"snapshot","id":"tickers.BTC-28JUN24-120000-C-6073760696-1704067202259","data":{"symbol":"BTC-28JUN24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1400","askSize":"0.01","askIv":"0.9296","lastPrice":"320","highPrice24h":"0","lowPrice24h":"0","markPrice":"1677.26000874","indexPrice":"42277.59","markPriceIv":"0.9706","underlyingPrice":"45539.80013511","openInterest":"2.14","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111411","delta":"0.13915341","gamma":"0.00000716","vega":"70.75603623","theta":"-19.14595191","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3078941Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6624","askPrice":"560","askSize":"4.66","askIv":"0.6813","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.47289423","indexPrice":"42277.59","markPriceIv":"0.6821","underlyingPrice":"42723.57627337","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20561535","gamma":"0.00005544","vega":"21.42807412","theta":"-64.47674936","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:02.3079399Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1580","bidSize":"10.16","bidIv":"0.6416","askPrice":"1630","askSize":"2.14","askIv":"0.6583","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.76927791","indexPrice":"42277.59","markPriceIv":"0.647","underlyingPrice":"42723.57627337","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.4597806","gamma":"0.0000815","vega":"29.88099771","theta":"-85.28519726","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:02.3079405Z {"topic":"tickers.BTC-27SEP24-40000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-40000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-40000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12432.19611382","indexPrice":"42277.59","markPriceIv":"0.5959","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.71015447","gamma":"0.00001433","vega":"137.21698739","theta":"-15.12271154","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3081200Z {"topic":"tickers.ETH-26JAN24-1800-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-1800-C","bidPrice":"526.5","bidSize":"122","bidIv":"0.5331","askPrice":"547.6","askSize":"122","askIv":"0.8135","lastPrice":"539.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.19587183","indexPrice":"2281.68","markPriceIv":"0.727","underlyingPrice":"2322.55836085","openInterest":"61.8","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"264991","delta":"0.92315276","gamma":"0.00032419","vega":"0.88234677","theta":"-1.26599326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3081386Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"176.8","bidSize":"26.5","bidIv":"0.3433","askPrice":"532.8","askSize":"26.7","askIv":"0.865","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.94320172","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52882575","gamma":"0.00038794","vega":"6.84974578","theta":"-1.13787245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3083124Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067202267","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"515","bidSize":"8.59","bidIv":"0.6362","askPrice":"570","askSize":"1.94","askIv":"0.6567","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.76252491","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15932854","gamma":"0.00003237","vega":"27.52084326","theta":"-35.90618094","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:02.3084194Z {"topic":"tickers.ETH-3JAN24-2500-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-3JAN24-2500-C-6185287863-1704067202267","data":{"symbol":"ETH-3JAN24-2500-C","bidPrice":"0.6","bidSize":"0.1","bidIv":"0.5252","askPrice":"4.6","askSize":"200","askIv":"0.762","lastPrice":"7","highPrice24h":"7","lowPrice24h":"7","markPrice":"2.43271762","indexPrice":"2281.68","markPriceIv":"0.665","underlyingPrice":"2286.25129102","openInterest":"8.6","turnover24h":"19887.39144926","volume24h":"8.6","totalVolume":"9","totalTurnover":"19888","delta":"0.04900646","gamma":"0.00083504","vega":"0.18553049","theta":"-2.64359192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3084214Z {"topic":"tickers.BTC-29MAR24-33000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-33000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-33000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"5450","highPrice24h":"0","lowPrice24h":"0","markPrice":"12043.61887031","indexPrice":"42277.59","markPriceIv":"0.5769","underlyingPrice":"44195.4846998","openInterest":"22.75","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"714790","delta":"0.87924795","gamma":"0.00001602","vega":"43.68403901","theta":"-14.26418582","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3084643Z {"topic":"tickers.BTC-29MAR24-41000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-41000-C","bidPrice":"300","bidSize":"0.01","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3905","highPrice24h":"0","lowPrice24h":"0","markPrice":"6219.94789037","indexPrice":"42277.59","markPriceIv":"0.533","underlyingPrice":"44195.4846998","openInterest":"2.02","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"77273","delta":"0.6617902","gamma":"0.00003156","vega":"79.50238592","theta":"-23.98209122","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3084791Z {"topic":"tickers.BTC-27SEP24-140000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-140000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-140000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3000","askSize":"0.02","askIv":"0.9902","lastPrice":"1450","highPrice24h":"0","lowPrice24h":"0","markPrice":"2188.78385707","indexPrice":"42277.59","markPriceIv":"0.9117","underlyingPrice":"46590.8876409","openInterest":"0.01","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"472","delta":"0.15621493","gamma":"0.00000656","vega":"96.03788151","theta":"-16.19282819","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3085611Z {"topic":"tickers.ETH-28JUN24-1900-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-1900-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"711.60451106","indexPrice":"2281.68","markPriceIv":"0.6138","underlyingPrice":"2455.93012871","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"68","totalTurnover":"142486","delta":"0.79151409","gamma":"0.00027162","vega":"4.94021788","theta":"-0.84536157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3086008Z {"topic":"tickers.ETH-26JAN24-1400-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-1400-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-1400-C","bidPrice":"917","bidSize":"120.1","bidIv":"0","askPrice":"936","askSize":"120.1","askIv":"1.2066","lastPrice":"978","highPrice24h":"0","lowPrice24h":"0","markPrice":"925.02881885","indexPrice":"2281.68","markPriceIv":"0.8987","underlyingPrice":"2322.55836085","openInterest":"4.7","turnover24h":"0","volume24h":"0","totalVolume":"8","totalTurnover":"17950","delta":"0.98797867","gamma":"0.00005689","vega":"0.19140788","theta":"-0.33949716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3086289Z {"topic":"tickers.ETH-26JAN24-2250-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-2250-C","bidPrice":"188.3","bidSize":"223.9","bidIv":"0.6217","askPrice":"201.7","askSize":"224","askIv":"0.6786","lastPrice":"210","highPrice24h":"210","lowPrice24h":"198.9","markPrice":"194.98359854","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"509","turnover24h":"233.96598512","volume24h":"0.1","totalVolume":"999","totalTurnover":"2255796","delta":"0.60678164","gamma":"0.00096667","vega":"2.35307473","theta":"-3.01954623","predictedDeliveryPrice":"0","change24h":"0.05580694"}}
2024-01-01T00:00:02.3088501Z {"topic":"tickers.BTC-27SEP24-90000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5870","askSize":"1.9","askIv":"0.941","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3534.98260279","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.25558942","gamma":"0.00001038","vega":"128.90865806","theta":"-18.43151252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3088715Z {"topic":"tickers.BTC-29MAR24-27000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-27000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-27000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"3370","highPrice24h":"0","lowPrice24h":"0","markPrice":"17512.25539117","indexPrice":"42277.59","markPriceIv":"0.662","underlyingPrice":"44195.4846998","openInterest":"5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"136657","delta":"0.95313959","gamma":"0.00000681","vega":"21.29010834","theta":"-7.97719472","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3088723Z {"topic":"tickers.BTC-29MAR24-21000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-21000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-21000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23316.05259797","indexPrice":"42277.59","markPriceIv":"0.7862","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98288685","gamma":"0.00000248","vega":"9.21836627","theta":"-4.10208316","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3088727Z {"topic":"tickers.BTC-27SEP24-60000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-60000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-60000-C","bidPrice":"5","bidSize":"0.3","bidIv":"0.1083","askPrice":"8430","askSize":"1.6","askIv":"0.7915","lastPrice":"6140","highPrice24h":"6140","lowPrice24h":"6140","markPrice":"6150.36947493","indexPrice":"42277.59","markPriceIv":"0.6483","underlyingPrice":"46590.8876409","openInterest":"1.1","turnover24h":"9351.52032833","volume24h":"0.2","totalVolume":"2","totalTurnover":"51446","delta":"0.43075662","gamma":"0.00001512","vega":"157.54554858","theta":"-18.88937599","predictedDeliveryPrice":"0","change24h":"-0.00162602"}}
2024-01-01T00:00:02.3089595Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"29","bidSize":"44.7","bidIv":"0.2994","askPrice":"290","askSize":"0.1","askIv":"0.7576","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.6849502","indexPrice":"2281.68","markPriceIv":"0.6755","underlyingPrice":"2455.93012871","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.3736342","gamma":"0.00032574","vega":"6.52020713","theta":"-1.22789851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3090101Z {"topic":"tickers.BTC-29MAR24-34000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-34000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-34000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11196.25718571","indexPrice":"42277.59","markPriceIv":"0.5668","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.85994633","gamma":"0.00001807","vega":"48.40458987","theta":"-15.52783664","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3090189Z {"topic":"tickers.BTC-12JAN24-36000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-36000-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-36000-C","bidPrice":"6725","bidSize":"16","bidIv":"0.339","askPrice":"7085","askSize":"16","askIv":"0.8446","lastPrice":"7470","highPrice24h":"0","lowPrice24h":"0","markPrice":"6909.38905489","indexPrice":"42277.59","markPriceIv":"0.7039","underlyingPrice":"42723.57627337","openInterest":"0.21","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"9094","delta":"0.9254481","gamma":"0.0000266","vega":"10.60816674","theta":"-32.93887356","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3090288Z {"topic":"tickers.BTC-29MAR24-48000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-48000-C","bidPrice":"2000","bidSize":"1.3","bidIv":"0.3972","askPrice":"4705","askSize":"1.9","askIv":"0.7146","lastPrice":"3710","highPrice24h":"3760","lowPrice24h":"3710","markPrice":"3332.29774749","indexPrice":"42277.59","markPriceIv":"0.5554","underlyingPrice":"44195.4846998","openInterest":"2.41","turnover24h":"7563.24350712","volume24h":"0.17","totalVolume":"10","totalTurnover":"418476","delta":"0.43422499","gamma":"0.00003259","vega":"85.55529467","theta":"-26.89631098","predictedDeliveryPrice":"0","change24h":"0.09763314"}}
2024-01-01T00:00:02.3090382Z {"topic":"tickers.BTC-29MAR24-70000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-70000-C","bidPrice":"65","bidSize":"0.05","bidIv":"0.4332","askPrice":"875","askSize":"0.99","askIv":"0.7166","lastPrice":"810","highPrice24h":"810","lowPrice24h":"750","markPrice":"821.11849888","indexPrice":"42277.59","markPriceIv":"0.7048","underlyingPrice":"44195.4846998","openInterest":"7.65","turnover24h":"143855.42148907","volume24h":"3.25","totalVolume":"29","totalTurnover":"1119626","delta":"0.12443776","gamma":"0.0000134","vega":"44.61529135","theta":"-17.79775618","predictedDeliveryPrice":"0","change24h":"0.52830189"}}
2024-01-01T00:00:02.3091463Z {"topic":"tickers.ETH-28JUN24-1750-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-1750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"490","highPrice24h":"0","lowPrice24h":"0","markPrice":"827.94595586","indexPrice":"2281.68","markPriceIv":"0.6469","underlyingPrice":"2455.93012871","openInterest":"835.3","turnover24h":"0","volume24h":"0","totalVolume":"893","totalTurnover":"1653311","delta":"0.83500724","gamma":"0.00022293","vega":"4.27314122","theta":"-0.770641","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3091495Z {"topic":"tickers.BTC-23FEB24-51000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-23FEB24-51000-C-6185287863-1704067202267","data":{"symbol":"BTC-23FEB24-51000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2345","askSize":"3.4","askIv":"0.728","lastPrice":"1570","highPrice24h":"0","lowPrice24h":"0","markPrice":"1643.30203413","indexPrice":"42277.59","markPriceIv":"0.6094","underlyingPrice":"43624.48556889","openInterest":"4.05","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"243355","delta":"0.28974638","gamma":"0.00003368","vega":"57.05805832","theta":"-32.59688018","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3091500Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067202267","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"875","bidSize":"1.8","bidIv":"0.6305","askPrice":"915","askSize":"3.65","askIv":"0.6433","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.43727439","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25765027","gamma":"0.00005315","vega":"31.03024895","theta":"-53.48317888","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.3091508Z {"topic":"tickers.ETH-2JAN24-2400-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-2JAN24-2400-C-6185287863-1704067202267","data":{"symbol":"ETH-2JAN24-2400-C","bidPrice":"2.1","bidSize":"233.3","bidIv":"0.5373","askPrice":"3.6","askSize":"91","askIv":"0.6111","lastPrice":"5.2","highPrice24h":"5.9","lowPrice24h":"5.2","markPrice":"3.07624979","indexPrice":"2281.68","markPriceIv":"0.5875","underlyingPrice":"2283.95324516","openInterest":"47.2","turnover24h":"110574.69658934","volume24h":"48.3","totalVolume":"49","totalTurnover":"110575","delta":"0.08409466","gamma":"0.00190346","vega":"0.21308455","theta":"-4.69448633","predictedDeliveryPrice":"0","change24h":"-0.11864407"}}
2024-01-01T00:00:02.3091514Z {"topic":"tickers.ETH-28JUN24-2200-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-2200-C","bidPrice":"412.4","bidSize":"0.3","bidIv":"0.4088","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"532.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"516.07966602","indexPrice":"2281.68","markPriceIv":"0.5795","underlyingPrice":"2455.93012871","openInterest":"4.2","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"7865","delta":"0.68225885","gamma":"0.00035743","vega":"6.13786413","theta":"-0.99165378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3091522Z {"topic":"tickers.BTC-27SEP24-80000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-80000-C","bidPrice":"105","bidSize":"1","bidIv":"0.3008","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4089.59638248","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.29527245","gamma":"0.00001171","vega":"138.40492617","theta":"-18.82100547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3091698Z {"topic":"tickers.ETH-28JUN24-1600-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-1600-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-1600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"595","highPrice24h":"0","lowPrice24h":"0","markPrice":"952.7110589","indexPrice":"2281.68","markPriceIv":"0.6893","underlyingPrice":"2455.93012871","openInterest":"0.1","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"25449","delta":"0.87044019","gamma":"0.00017787","vega":"3.63314733","theta":"-0.69820846","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3091728Z {"topic":"tickers.ETH-26JAN24-2500-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-2500-C","bidPrice":"92.6","bidSize":"186.2","bidIv":"0.658","askPrice":"96.5","askSize":"126.3","askIv":"0.6749","lastPrice":"99.4","highPrice24h":"110","lowPrice24h":"99.4","markPrice":"94.84806519","indexPrice":"2281.68","markPriceIv":"0.6679","underlyingPrice":"2322.55836085","openInterest":"427.6","turnover24h":"233.66411365","volume24h":"0.1","totalVolume":"2168","totalTurnover":"4972312","delta":"0.37051909","gamma":"0.00092442","vega":"2.31132081","theta":"-3.04649878","predictedDeliveryPrice":"0","change24h":"-0.09636364"}}
2024-01-01T00:00:02.3093562Z {"topic":"tickers.BTC-27SEP24-110000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-110000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5115","askSize":"1.9","askIv":"1.0187","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2813.31772931","indexPrice":"42277.59","markPriceIv":"0.8372","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20263414","gamma":"0.00000841","vega":"113.1383374","theta":"-17.51717865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3093584Z {"topic":"tickers.BTC-29MAR24-65000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-65000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2200","askSize":"0.02","askIv":"0.8602","lastPrice":"950","highPrice24h":"0","lowPrice24h":"0","markPrice":"1054.36674783","indexPrice":"42277.59","markPriceIv":"0.6722","underlyingPrice":"44195.4846998","openInterest":"3.49","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"188390","delta":"0.15831749","gamma":"0.00001654","vega":"52.5350879","theta":"-19.98646034","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3093658Z {"topic":"tickers.BTC-1JAN24-42000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-C-6185287863-1704067202267","data":{"symbol":"BTC-1JAN24-42000-C","bidPrice":"280","bidSize":"1","bidIv":"0.1309","askPrice":"505","askSize":"0.55","askIv":"0.6878","lastPrice":"580","highPrice24h":"810","lowPrice24h":"580","markPrice":"384.99472859","indexPrice":"42277.59","markPriceIv":"0.4322","underlyingPrice":"42276.62638373","openInterest":"2.39","turnover24h":"2130.59640754","volume24h":"0.05","totalVolume":"4","totalTurnover":"140096","delta":"0.69471898","gamma":"0.00021158","vega":"4.47681897","theta":"-96.7239867","predictedDeliveryPrice":"0","change24h":"-0.01694916"}}
2024-01-01T00:00:02.3093665Z {"topic":"tickers.BTC-29MAR24-25000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-25000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"19424.84007045","indexPrice":"42277.59","markPriceIv":"0.699","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.96629834","gamma":"0.00000493","vega":"16.28597189","theta":"-6.44298276","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3094399Z {"topic":"tickers.BTC-12JAN24-41000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-41000-C","bidPrice":"2790","bidSize":"0.05","bidIv":"0.6114","askPrice":"3000","askSize":"22.01","askIv":"0.6877","lastPrice":"2920","highPrice24h":"2920","lowPrice24h":"2920","markPrice":"2882.63089853","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"10.54","turnover24h":"2141.55219504","volume24h":"0.05","totalVolume":"12","totalTurnover":"503283","delta":"0.66239606","gamma":"0.00007523","vega":"27.50964454","theta":"-78.31419268","predictedDeliveryPrice":"0","change24h":"0.01565218"}}
2024-01-01T00:00:02.3094920Z {"topic":"tickers.BTC-27SEP24-55000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-55000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-55000-C","bidPrice":"710","bidSize":"0.01","bidIv":"0.1939","askPrice":"7450","askSize":"0.2","askIv":"0.6493","lastPrice":"7010","highPrice24h":"7010","lowPrice24h":"6950","markPrice":"7083.33117451","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"46590.8876409","openInterest":"1.1","turnover24h":"18749.01677258","volume24h":"0.4","totalVolume":"2","totalTurnover":"51156","delta":"0.48476076","gamma":"0.00001587","vega":"159.84438676","theta":"-18.52062532","predictedDeliveryPrice":"0","change24h":"0.07680492"}}
2024-01-01T00:00:02.3094934Z {"topic":"tickers.BTC-27SEP24-25000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-25000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-25000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"23251.65673466","indexPrice":"42277.59","markPriceIv":"0.7151","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90646467","gamma":"0.00000583","vega":"66.99792979","theta":"-8.8609412","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3094939Z {"topic":"tickers.BTC-12JAN24-52000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-52000-C","bidPrice":"155","bidSize":"11.11","bidIv":"0.7185","askPrice":"195","askSize":"19.51","askIv":"0.7564","lastPrice":"195","highPrice24h":"230","lowPrice24h":"195","markPrice":"180.07582782","indexPrice":"42277.59","markPriceIv":"0.7429","underlyingPrice":"42723.57627337","openInterest":"22.41","turnover24h":"229970.06551809","volume24h":"5.34","totalVolume":"25","totalTurnover":"1064711","delta":"0.07554821","gamma":"0.00002546","vega":"10.71611203","theta":"-35.11965673","predictedDeliveryPrice":"0","change24h":"-0.15217392"}}
2024-01-01T00:00:02.3095209Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067202267","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"4.2","bidSize":"188.8","bidIv":"0.3993","askPrice":"6.4","askSize":"167.2","askIv":"0.4945","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.83226433","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.28911195","gamma":"0.00351109","vega":"0.23567555","theta":"-5.54562484","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:02.3095326Z {"topic":"tickers.ETH-19JAN24-3200-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-C-6185287863-1704067202267","data":{"symbol":"ETH-19JAN24-3200-C","bidPrice":"4.5","bidSize":"200","bidIv":"0.7453","askPrice":"12.2","askSize":"200","askIv":"0.8956","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.91769542","indexPrice":"2281.68","markPriceIv":"0.8227","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.04781578","gamma":"0.00023328","vega":"0.5160755","theta":"-1.15791855","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3095461Z {"topic":"tickers.ETH-19JAN24-1800-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-C-6185287863-1704067202267","data":{"symbol":"ETH-19JAN24-1800-C","bidPrice":"516.4","bidSize":"121.5","bidIv":"0.5756","askPrice":"531.3","askSize":"121.5","askIv":"0.8565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"526.42410386","indexPrice":"2281.68","markPriceIv":"0.7887","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93437398","gamma":"0.00031237","vega":"0.66241992","theta":"-1.42471213","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3095591Z {"topic":"tickers.ETH-28JUN24-1200-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-1200-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-1200-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1310.23184262","indexPrice":"2281.68","markPriceIv":"0.8448","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.93390835","gamma":"0.00008833","vega":"2.2110985","theta":"-0.5207875","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3096930Z {"topic":"tickers.ETH-2JAN24-2550-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-2JAN24-2550-C-6185287863-1704067202267","data":{"symbol":"ETH-2JAN24-2550-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.1","askSize":"217.5","askIv":"0.9078","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1.2","markPrice":"0.412311","indexPrice":"2281.68","markPriceIv":"0.79","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"0.0111889","gamma":"0.00026954","vega":"0.04057323","theta":"-1.20196524","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3096958Z {"topic":"tickers.ETH-26JAN24-1650-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-1650-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-1650-C","bidPrice":"672.7","bidSize":"120.3","bidIv":"0.4527","askPrice":"687.8","askSize":"120.3","askIv":"0.8973","lastPrice":"681.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"680.66249204","indexPrice":"2281.68","markPriceIv":"0.7821","underlyingPrice":"2322.55836085","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"33","totalTurnover":"64916","delta":"0.96100584","gamma":"0.0001764","vega":"0.51646916","theta":"-0.79716095","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3096966Z {"topic":"tickers.ETH-26JAN24-1950-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-1950-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-1950-C","bidPrice":"394.4","bidSize":"132.5","bidIv":"0.5923","askPrice":"417.7","askSize":"132.5","askIv":"0.7622","lastPrice":"419.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"406.43646071","indexPrice":"2281.68","markPriceIv":"0.6852","underlyingPrice":"2322.55836085","openInterest":"24.6","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"55691","delta":"0.85516792","gamma":"0.00054324","vega":"1.39352496","theta":"-1.88446105","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097142Z {"topic":"tickers.ETH-28JUN24-4500-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-4500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"160","askSize":"0.1","askIv":"0.8584","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"149.99346595","indexPrice":"2281.68","markPriceIv":"0.8397","underlyingPrice":"2455.93012871","openInterest":"13","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"30203","delta":"0.23125439","gamma":"0.00021073","vega":"5.24312794","theta":"-1.22736591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097148Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067202267","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"11.3","bidSize":"233.3","bidIv":"0.486","askPrice":"12.9","askSize":"257.8","askIv":"0.5202","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.95398602","indexPrice":"2281.68","markPriceIv":"0.5002","underlyingPrice":"2283.95324516","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28292515","gamma":"0.00490054","vega":"0.46701232","theta":"-8.7586889","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:02.3097152Z {"topic":"tickers.BTC-23FEB24-60000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-23FEB24-60000-C-6185287863-1704067202267","data":{"symbol":"BTC-23FEB24-60000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"585","highPrice24h":"0","lowPrice24h":"0","markPrice":"605.20211231","indexPrice":"42277.59","markPriceIv":"0.6524","underlyingPrice":"43624.48556889","openInterest":"7.59","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"394565","delta":"0.12437164","gamma":"0.00001886","vega":"34.20674692","theta":"-20.92110806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097156Z {"topic":"tickers.ETH-3JAN24-2225-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-3JAN24-2225-C-6185287863-1704067202267","data":{"symbol":"ETH-3JAN24-2225-C","bidPrice":"68.8","bidSize":"20","bidIv":"0.392","askPrice":"90.9","askSize":"25.4","askIv":"0.7635","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"76.65284647","indexPrice":"2281.68","markPriceIv":"0.5356","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.74395834","gamma":"0.00328698","vega":"0.58822338","theta":"-6.75083993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097247Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067202267","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.1","bidSize":"46.7","bidIv":"0.5332","askPrice":"12.7","askSize":"167.8","askIv":"0.5836","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.55063402","indexPrice":"2281.68","markPriceIv":"0.5618","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20455148","gamma":"0.00276337","vega":"0.51869061","theta":"-6.24378546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097461Z {"topic":"tickers.ETH-26JAN24-3400-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-3400-C","bidPrice":"10.3","bidSize":"175.1","bidIv":"0.8335","askPrice":"12.9","askSize":"175.1","askIv":"0.8709","lastPrice":"18.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.3696645","indexPrice":"2281.68","markPriceIv":"0.8347","underlyingPrice":"2322.55836085","openInterest":"235.1","turnover24h":"0","volume24h":"0","totalVolume":"282","totalTurnover":"660362","delta":"0.0522666","gamma":"0.00020921","vega":"0.65372785","theta":"-1.07689001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3097730Z {"topic":"tickers.ETH-26JAN24-3000-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-3000-C","bidPrice":"22.8","bidSize":"43.4","bidIv":"0.7406","askPrice":"25.7","askSize":"165.5","askIv":"0.7648","lastPrice":"28.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"24.76360322","indexPrice":"2281.68","markPriceIv":"0.7572","underlyingPrice":"2322.55836085","openInterest":"703.5","turnover24h":"0","volume24h":"0","totalVolume":"2012","totalTurnover":"4601591","delta":"0.11833888","gamma":"0.00042755","vega":"1.21202246","theta":"-1.81126506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3098209Z {"topic":"tickers.ETH-28JUN24-600-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-600-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1751.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"1877.61518061","indexPrice":"2281.68","markPriceIv":"1.2394","underlyingPrice":"2455.93012871","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"610","delta":"0.98014012","gamma":"0.00002256","vega":"0.82854757","theta":"-0.28630454","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099167Z {"topic":"tickers.ETH-28JUN24-2400-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-2400-C","bidPrice":"1","bidSize":"100","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"416.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"419.99654083","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4138","delta":"0.60259108","gamma":"0.00038596","vega":"6.63932986","theta":"-1.07453226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099181Z {"topic":"tickers.ETH-19JAN24-2300-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-19JAN24-2300-C-6185287863-1704067202267","data":{"symbol":"ETH-19JAN24-2300-C","bidPrice":"136.6","bidSize":"45.7","bidIv":"0.6287","askPrice":"148.8","askSize":"45.7","askIv":"0.688","lastPrice":"141.8","highPrice24h":"162.1","lowPrice24h":"141.8","markPrice":"142.61336639","indexPrice":"2281.68","markPriceIv":"0.658","underlyingPrice":"2313.82774136","openInterest":"20.1","turnover24h":"47470.89481657","volume24h":"20.3","totalVolume":"21","totalTurnover":"47471","delta":"0.54553115","gamma":"0.00116163","vega":"2.05529555","theta":"-3.68809039","predictedDeliveryPrice":"0","change24h":"-0.05843294"}}
2024-01-01T00:00:02.3099189Z {"topic":"tickers.ETH-28JUN24-6000-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-C-6185287863-1704067202267","data":{"symbol":"ETH-28JUN24-6000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.3987","askPrice":"200","askSize":"1","askIv":"1.1535","lastPrice":"63.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.77049325","indexPrice":"2281.68","markPriceIv":"0.9745","underlyingPrice":"2455.93012871","openInterest":"7","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"36443","delta":"0.16695581","gamma":"0.00014912","vega":"4.30592739","theta":"-1.16985449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099194Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067202267","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31.1","bidSize":"84.5","bidIv":"0.5137","askPrice":"34.6","askSize":"55","askIv":"0.562","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.96969561","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45160428","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099202Z {"topic":"tickers.ETH-19JAN24-2700-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-C-6185287863-1704067202267","data":{"symbol":"ETH-19JAN24-2700-C","bidPrice":"30.1","bidSize":"132.6","bidIv":"0.6738","askPrice":"38.7","askSize":"132.6","askIv":"0.7361","lastPrice":"45","highPrice24h":"45","lowPrice24h":"45","markPrice":"34.49913324","indexPrice":"2281.68","markPriceIv":"0.7064","underlyingPrice":"2313.82774136","openInterest":"20.1","turnover24h":"46420.4821964","volume24h":"20","totalVolume":"21","totalTurnover":"46898","delta":"0.18517091","gamma":"0.00072914","vega":"1.38500291","theta":"-2.66814506","predictedDeliveryPrice":"0","change24h":"-0.0022173"}}
2024-01-01T00:00:02.3099208Z {"topic":"tickers.ETH-3JAN24-2100-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-3JAN24-2100-C-6185287863-1704067202267","data":{"symbol":"ETH-3JAN24-2100-C","bidPrice":"148.6","bidSize":"0.3","bidIv":"0","askPrice":"251.8","askSize":"8.2","askIv":"1.9948","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"188.44953213","indexPrice":"2281.68","markPriceIv":"0.6368","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.95492047","gamma":"0.00081551","vega":"0.17351172","theta":"-2.36755579","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099217Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067202267","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"60","bidSize":"23.92","bidIv":"0.4956","askPrice":"85","askSize":"5.32","askIv":"0.5467","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.59512359","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"42330.6944386","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12309044","gamma":"0.0001463","vega":"5.21020324","theta":"-106.31095","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:02.3099225Z {"topic":"tickers.ETH-26JAN24-2100-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-26JAN24-2100-C-6185287863-1704067202267","data":{"symbol":"ETH-26JAN24-2100-C","bidPrice":"278.2","bidSize":"168.8","bidIv":"0.6018","askPrice":"304.1","askSize":"168.9","askIv":"0.7339","lastPrice":"300","highPrice24h":"300","lowPrice24h":"300","markPrice":"289.2235064","indexPrice":"2281.68","markPriceIv":"0.6592","underlyingPrice":"2322.55836085","openInterest":"934.9","turnover24h":"233.38182269","volume24h":"0.1","totalVolume":"1002","totalTurnover":"2106367","delta":"0.74759422","gamma":"0.00079197","vega":"1.95428413","theta":"-2.542244","predictedDeliveryPrice":"0","change24h":"0.01146326"}}
2024-01-01T00:00:02.3099235Z {"topic":"tickers.BTC-29MAR24-90000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-90000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"225","askSize":"0.1","askIv":"0.7439","lastPrice":"325","highPrice24h":"0","lowPrice24h":"0","markPrice":"379.19830246","indexPrice":"42277.59","markPriceIv":"0.8149","underlyingPrice":"44195.4846998","openInterest":"2.51","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"111158","delta":"0.05777217","gamma":"0.00000653","vega":"25.14171266","theta":"-11.59606072","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099416Z {"topic":"tickers.ETH-27SEP24-2700-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-27SEP24-2700-C-6185287863-1704067202267","data":{"symbol":"ETH-27SEP24-2700-C","bidPrice":"201.2","bidSize":"29.4","bidIv":"0.3236","askPrice":"642.4","askSize":"29.6","askIv":"0.8416","lastPrice":"433.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"270.25208852","indexPrice":"2281.68","markPriceIv":"0.4042","underlyingPrice":"2505.37966123","openInterest":"86.7","turnover24h":"0","volume24h":"0","totalVolume":"87","totalTurnover":"201431","delta":"0.48359217","gamma":"0.00045738","vega":"8.59447677","theta":"-0.64251347","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3099436Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067202267","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1060","bidSize":"12.56","bidIv":"0.6475","askPrice":"1105","askSize":"2.8","askIv":"0.6636","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.90175536","indexPrice":"42277.59","markPriceIv":"0.6565","underlyingPrice":"42723.57627337","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34792764","gamma":"0.00007479","vega":"27.82436518","theta":"-80.58539518","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:02.3102771Z {"topic":"tickers.BTC-1JAN24-42750-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-C-6185287863-1704067202267","data":{"symbol":"BTC-1JAN24-42750-C","bidPrice":"55","bidSize":"6.85","bidIv":"0.4157","askPrice":"75","askSize":"0.47","askIv":"0.4709","lastPrice":"55","highPrice24h":"360","lowPrice24h":"55","markPrice":"62.89232087","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"6.9","turnover24h":"206368.51421255","volume24h":"4.89","totalVolume":"8","totalTurnover":"314196","delta":"0.20201227","gamma":"0.00016773","vega":"3.59819974","theta":"-78.81819391","predictedDeliveryPrice":"0","change24h":"-0.74418605"}}
2024-01-01T00:00:02.3103161Z {"topic":"tickers.BTC-29MAR24-80000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-80000-C","bidPrice":"50","bidSize":"0.01","bidIv":"0.5171","askPrice":"780","askSize":"0.02","askIv":"0.8302","lastPrice":"480","highPrice24h":"0","lowPrice24h":"0","markPrice":"537.69996912","indexPrice":"42277.59","markPriceIv":"0.7637","underlyingPrice":"44195.4846998","openInterest":"1.33","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"57366","delta":"0.08200157","gamma":"0.00000913","vega":"32.93112116","theta":"-14.2346775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3103170Z {"topic":"tickers.BTC-27SEP24-160000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-27SEP24-160000-C-6185287863-1704067202267","data":{"symbol":"BTC-27SEP24-160000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2700","askSize":"0.02","askIv":"1.0333","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1919.02221784","indexPrice":"42277.59","markPriceIv":"0.9514","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.13618098","gamma":"0.00000573","vega":"87.5775329","theta":"-15.40932576","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3103182Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067202267,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067202267","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"65.5","bidSize":"74.6","bidIv":"0.6478","askPrice":"74.4","askSize":"74.4","askIv":"0.6952","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.73328665","indexPrice":"2281.68","markPriceIv":"0.6706","underlyingPrice":"2313.82774136","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33002947","gamma":"0.00104156","vega":"1.87805165","theta":"-3.43440895","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:02.3105532Z {"topic":"tickers.BTC-23FEB24-55000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-23FEB24-55000-C-6185287863-1704067202267","data":{"symbol":"BTC-23FEB24-55000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1090","highPrice24h":"0","lowPrice24h":"0","markPrice":"1038.02726871","indexPrice":"42277.59","markPriceIv":"0.6273","underlyingPrice":"43624.48556889","openInterest":"7.5","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"522330","delta":"0.19862976","gamma":"0.00002666","vega":"46.49264331","theta":"-27.33977012","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3106165Z {"topic":"tickers.BTC-29MAR24-28000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-28000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-28000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"8000","highPrice24h":"0","lowPrice24h":"0","markPrice":"16568.11591884","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"44195.4846998","openInterest":"131.51","turnover24h":"0","volume24h":"0","totalVolume":"246","totalTurnover":"6721176","delta":"0.94486433","gamma":"0.00000795","vega":"24.23299375","theta":"-8.84804126","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3106190Z {"topic":"tickers.BTC-23FEB24-48000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-23FEB24-48000-C-6185287863-1704067202267","data":{"symbol":"BTC-23FEB24-48000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3060","askSize":"2.59","askIv":"0.7102","lastPrice":"2320","highPrice24h":"2320","lowPrice24h":"2320","markPrice":"2343.24543036","indexPrice":"42277.59","markPriceIv":"0.5988","underlyingPrice":"43624.48556889","openInterest":"3.53","turnover24h":"876.62967039","volume24h":"0.02","totalVolume":"7","totalTurnover":"265934","delta":"0.38088774","gamma":"0.00003816","vega":"63.53856357","theta":"-35.66806481","predictedDeliveryPrice":"0","change24h":"0.02882484"}}
2024-01-01T00:00:02.3106196Z {"topic":"tickers.BTC-29MAR24-40000-C","ts":1704067202267,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-C-6185287863-1704067202267","data":{"symbol":"BTC-29MAR24-40000-C","bidPrice":"1500","bidSize":"0.2","bidIv":"0","askPrice":"8500","askSize":"0.02","askIv":"0.7525","lastPrice":"5000","highPrice24h":"0","lowPrice24h":"0","markPrice":"6806.1641663","indexPrice":"42277.59","markPriceIv":"0.5338","underlyingPrice":"44195.4846998","openInterest":"54.87","turnover24h":"0","volume24h":"0","totalVolume":"82","totalTurnover":"2453007","delta":"0.69538124","gamma":"0.00003017","vega":"76.11427189","theta":"-22.9949854","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3307750Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"825","bidSize":"1.83","bidIv":"0.6476","askPrice":"855","askSize":"3.78","askIv":"0.6598","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.79391699","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26368174","gamma":"0.00006673","vega":"24.5960841","theta":"-70.57991368","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:02.3307853Z {"topic":"tickers.BTC-29MAR24-85000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-85000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"41252.61772775","indexPrice":"42277.59","markPriceIv":"0.7902","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93166002","gamma":"0.00000768","vega":"28.65726037","theta":"-12.81668428","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3307864Z {"topic":"tickers.BTC-29MAR24-55000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-55000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-55000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"12744.35733324","indexPrice":"42277.59","markPriceIv":"0.6019","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.72264349","gamma":"0.00002561","vega":"72.85043387","theta":"-24.81641086","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3307878Z {"topic":"tickers.BTC-12JAN24-50000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-50000-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-50000-P","bidPrice":"7375","bidSize":"16","bidIv":"0.55","askPrice":"7755","askSize":"16","askIv":"0.8258","lastPrice":"7495","highPrice24h":"0","lowPrice24h":"0","markPrice":"7571.00560711","indexPrice":"42277.59","markPriceIv":"0.7146","underlyingPrice":"42723.57627337","openInterest":"0.99","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"43458","delta":"-0.88220671","gamma":"0.00003671","vega":"14.86362044","theta":"-46.85745542","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3307884Z {"topic":"tickers.BTC-27SEP24-50000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-50000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-50000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11754.79289145","indexPrice":"42277.59","markPriceIv":"0.6077","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44970019","gamma":"0.00001625","vega":"158.6879722","theta":"-17.83410085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3312427Z {"topic":"tickers.ETH-19JAN24-2650-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-2650-P","bidPrice":"366.8","bidSize":"170.8","bidIv":"0.6249","askPrice":"390.4","askSize":"170.7","askIv":"0.7804","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"377.10698994","indexPrice":"2281.68","markPriceIv":"0.6961","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78568818","gamma":"0.00080795","vega":"1.51238202","theta":"-2.87118505","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3313561Z {"topic":"tickers.ETH-3JAN24-2600-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-P-5695260258-1704067202291","data":{"symbol":"ETH-3JAN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"356.2","askSize":"8","askIv":"1.9282","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"314.61451598","indexPrice":"2281.68","markPriceIv":"0.7539","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98228353","gamma":"0.00031692","vega":"0.07983134","theta":"-1.28964407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3313853Z {"topic":"tickers.ETH-26JAN24-1900-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-1900-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-1900-P","bidPrice":"24.8","bidSize":"165.6","bidIv":"0.6807","askPrice":"27.8","askSize":"165.6","askIv":"0.7057","lastPrice":"28","highPrice24h":"0","lowPrice24h":"0","markPrice":"26.78812885","indexPrice":"2281.68","markPriceIv":"0.6975","underlyingPrice":"2322.55836085","openInterest":"126.4","turnover24h":"0","volume24h":"0","totalVolume":"166","totalTurnover":"373558","delta":"-0.11805762","gamma":"0.00046337","vega":"1.20998479","theta":"-1.66565015","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3313863Z {"topic":"tickers.ETH-19JAN24-2450-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-2450-P","bidPrice":"214","bidSize":"269.2","bidIv":"0.6352","askPrice":"226.6","askSize":"269.2","askIv":"0.6991","lastPrice":"185.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"219.7525451","indexPrice":"2281.68","markPriceIv":"0.6646","underlyingPrice":"2313.82774136","openInterest":"0.4","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"960","delta":"-0.621528","gamma":"0.00110354","vega":"1.97203676","theta":"-3.57405892","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3314854Z {"topic":"tickers.ETH-3JAN24-2450-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-3JAN24-2450-P-5695260258-1704067202291","data":{"symbol":"ETH-3JAN24-2450-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"193.9","askSize":"7.7","askIv":"1.1803","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"168.12329046","indexPrice":"2281.68","markPriceIv":"0.6211","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91438139","gamma":"0.00137815","vega":"0.28599418","theta":"-3.80617805","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3314999Z {"topic":"tickers.ETH-28JUN24-2500-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-2500-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-2500-P","bidPrice":"246.2","bidSize":"43.4","bidIv":"0.3232","askPrice":"600.8","askSize":"43.2","askIv":"0.8471","lastPrice":"475","highPrice24h":"0","lowPrice24h":"0","markPrice":"426.13103997","indexPrice":"2281.68","markPriceIv":"0.5868","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1886","delta":"-0.43549818","gamma":"0.0003898","vega":"6.77772003","theta":"-1.10876651","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3315911Z {"topic":"tickers.BTC-29MAR24-53000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-53000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-53000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11044.80105194","indexPrice":"42277.59","markPriceIv":"0.5877","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68574326","gamma":"0.00002778","vega":"77.15668031","theta":"-25.66645058","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3317668Z {"topic":"tickers.ETH-28JUN24-4000-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-4000-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-4000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1716.09602864","indexPrice":"2281.68","markPriceIv":"0.7825","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.73078427","gamma":"0.00024513","vega":"5.6836817","theta":"-1.23989709","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3317765Z {"topic":"tickers.ETH-28JUN24-7000-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-7000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4642.67504418","indexPrice":"2281.68","markPriceIv":"1.0431","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85702904","gamma":"0.00012574","vega":"3.88650906","theta":"-1.13023223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3317787Z {"topic":"tickers.ETH-28JUN24-5500-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-5500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3166.30636991","indexPrice":"2281.68","markPriceIv":"0.9346","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81679898","gamma":"0.00016492","vega":"4.56724992","theta":"-1.19005983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3317815Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695260258-1704067202291","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2363.4","askSize":"39.4","askIv":"1.2577","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2266.08214221","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51277995","gamma":"0.00016158","vega":"8.5973389","theta":"-1.81993281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3318089Z {"topic":"tickers.ETH-26JAN24-2300-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2300-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2300-P","bidPrice":"144.9","bidSize":"121.3","bidIv":"0.6426","askPrice":"149","askSize":"121.3","askIv":"0.6595","lastPrice":"153.1","highPrice24h":"153.1","lowPrice24h":"147.2","markPrice":"146.88060088","indexPrice":"2281.68","markPriceIv":"0.6509","underlyingPrice":"2322.55836085","openInterest":"1283.7","turnover24h":"2549.85104632","volume24h":"1.1","totalVolume":"1622","totalTurnover":"3814269","delta":"-0.44328167","gamma":"0.00099166","vega":"2.41633559","theta":"-3.1038444","predictedDeliveryPrice":"0","change24h":"0.04008153"}}
2024-01-01T00:00:02.3318426Z {"topic":"tickers.BTC-27SEP24-70000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-70000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"28300.28730901","indexPrice":"42277.59","markPriceIv":"0.6932","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64955691","gamma":"0.00001334","vega":"148.58465885","theta":"-19.04984798","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3318448Z {"topic":"tickers.ETH-26JAN24-2700-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2700-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2700-P","bidPrice":"418","bidSize":"160.8","bidIv":"0.6268","askPrice":"443.6","askSize":"160.8","askIv":"0.7641","lastPrice":"336.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"431.13508907","indexPrice":"2281.68","markPriceIv":"0.6996","underlyingPrice":"2322.55836085","openInterest":"17","turnover24h":"0","volume24h":"0","totalVolume":"17","totalTurnover":"41729","delta":"-0.76574614","gamma":"0.00071666","vega":"1.87701094","theta":"-2.59159192","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3318590Z {"topic":"tickers.ETH-28JUN24-1500-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-1500-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-1500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.4108809","indexPrice":"2281.68","markPriceIv":"0.7224","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.109933","gamma":"0.00015114","vega":"3.23556533","theta":"-0.65167206","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3318931Z {"topic":"tickers.ETH-19JAN24-3000-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-3000-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-3000-P","bidPrice":"693.5","bidSize":"123.5","bidIv":"0.6813","askPrice":"708.6","askSize":"123.6","askIv":"0.8767","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"699.72207645","indexPrice":"2281.68","markPriceIv":"0.7754","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92037797","gamma":"0.00036842","vega":"0.76817784","theta":"-1.62444973","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3319954Z {"topic":"tickers.BTC-29MAR24-36000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-36000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-36000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1690","highPrice24h":"0","lowPrice24h":"0","markPrice":"1390.49991331","indexPrice":"42277.59","markPriceIv":"0.5504","underlyingPrice":"44195.4846998","openInterest":"18.37","turnover24h":"0","volume24h":"0","totalVolume":"29","totalTurnover":"1072196","delta":"-0.18593648","gamma":"0.00002238","vega":"58.21720726","theta":"-18.13468725","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3320169Z {"topic":"tickers.BTC-1JAN24-43250-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-43250-P","bidPrice":"855","bidSize":"16","bidIv":"0","askPrice":"1080","askSize":"16","askIv":"0.8311","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1001.54675131","indexPrice":"42277.59","markPriceIv":"0.5516","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.9126637","gamma":"0.00007512","vega":"2.02871557","theta":"-55.94904282","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3320289Z {"topic":"tickers.BTC-29MAR24-32000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-32000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-32000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"855","highPrice24h":"0","lowPrice24h":"0","markPrice":"718.75398792","indexPrice":"42277.59","markPriceIv":"0.5883","underlyingPrice":"44195.4846998","openInterest":"10.88","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"492857","delta":"-0.10374676","gamma":"0.0000141","vega":"39.19168568","theta":"-13.04931818","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3323282Z {"topic":"tickers.BTC-1JAN24-39000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-39000-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"0.34","askIv":"1.3509","lastPrice":"15","highPrice24h":"20","lowPrice24h":"5","markPrice":"6.99132726","indexPrice":"42277.59","markPriceIv":"1.2069","underlyingPrice":"42276.62638373","openInterest":"31.18","turnover24h":"1303170.11448895","volume24h":"30.62","totalVolume":"34","totalTurnover":"1444185","delta":"-0.01286371","gamma":"0.00000718","vega":"0.4237839","theta":"-25.57201783","predictedDeliveryPrice":"0","change24h":"2"}}
2024-01-01T00:00:02.3323761Z {"topic":"tickers.BTC-1JAN24-44000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-44000-P","bidPrice":"1615","bidSize":"16","bidIv":"0","askPrice":"1805","askSize":"16","askIv":"1.106","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1736.22972071","indexPrice":"42277.59","markPriceIv":"0.7266","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96476534","gamma":"0.0000279","vega":"0.99259177","theta":"-36.05777857","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3323780Z {"topic":"tickers.BTC-29MAR24-31000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-31000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-31000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.305663","indexPrice":"42277.59","markPriceIv":"0.6008","underlyingPrice":"44195.4846998","openInterest":"9.16","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"468141","delta":"-0.08887563","gamma":"0.00001232","vega":"34.97789283","theta":"-11.89450136","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3323787Z {"topic":"tickers.ETH-28JUN24-3400-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-3400-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1158.47385319","indexPrice":"2281.68","markPriceIv":"0.7038","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.6601022","gamma":"0.00030242","vega":"6.30692677","theta":"-1.23750198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3323793Z {"topic":"tickers.BTC-12JAN24-44500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-44500-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-44500-P","bidPrice":"2915","bidSize":"22.88","bidIv":"0.6187","askPrice":"3090","askSize":"0.05","askIv":"0.6797","lastPrice":"2795","highPrice24h":"3000","lowPrice24h":"2795","markPrice":"3012.18482951","indexPrice":"42277.59","markPriceIv":"0.6528","underlyingPrice":"42723.57627337","openInterest":"9.93","turnover24h":"4297.17498808","volume24h":"0.1","totalVolume":"15","totalTurnover":"620243","delta":"-0.6166515","gamma":"0.0000777","vega":"28.74049222","theta":"-82.76063132","predictedDeliveryPrice":"0","change24h":"-0.06833334"}}
2024-01-01T00:00:02.3324073Z {"topic":"tickers.BTC-1JAN24-42500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-42500-P","bidPrice":"310","bidSize":"1.47","bidIv":"0.3449","askPrice":"345","askSize":"1.97","askIv":"0.4209","lastPrice":"300","highPrice24h":"550","lowPrice24h":"175","markPrice":"334.18968548","indexPrice":"42277.59","markPriceIv":"0.3978","underlyingPrice":"42276.62638373","openInterest":"11.09","turnover24h":"584822.51240932","volume24h":"13.76","totalVolume":"15","totalTurnover":"606917","delta":"-0.66726377","gamma":"0.00023831","vega":"4.64187991","theta":"-92.32547521","predictedDeliveryPrice":"0","change24h":"-0.45454546"}}
2024-01-01T00:00:02.3324183Z {"topic":"tickers.BTC-27SEP24-105000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-105000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-105000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61369.80479986","indexPrice":"42277.59","markPriceIv":"0.8224","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.78646388","gamma":"0.00000883","vega":"116.69277852","theta":"-17.74964843","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3324531Z {"topic":"tickers.BTC-29MAR24-35000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-35000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-35000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"1480","highPrice24h":"0","lowPrice24h":"0","markPrice":"1180.29072989","indexPrice":"42277.59","markPriceIv":"0.5579","underlyingPrice":"44195.4846998","openInterest":"11.51","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"1035244","delta":"-0.16176667","gamma":"0.00002021","vega":"53.28071858","theta":"-16.82467121","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3326769Z {"topic":"tickers.ETH-26JAN24-3200-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-3200-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-3200-P","bidPrice":"885","bidSize":"122.3","bidIv":"0.687","askPrice":"906.1","askSize":"122.3","askIv":"0.9209","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"893.1269952","indexPrice":"2281.68","markPriceIv":"0.7965","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.92254476","gamma":"0.00029767","vega":"0.88764624","theta":"-1.39538049","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3326858Z {"topic":"tickers.ETH-19JAN24-3600-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-3600-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-3600-P","bidPrice":"1281.4","bidSize":"120.1","bidIv":"0","askPrice":"1298","askSize":"120.1","askIv":"1.1289","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1289.36262707","indexPrice":"2281.68","markPriceIv":"0.912","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98032452","gamma":"0.00010097","vega":"0.24761883","theta":"-0.61588047","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3326863Z {"topic":"tickers.ETH-19JAN24-2200-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-2200-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-2200-P","bidPrice":"78.8","bidSize":"73","bidIv":"0.6336","askPrice":"90.3","askSize":"73.3","askIv":"0.6941","lastPrice":"81.8","highPrice24h":"86.6","lowPrice24h":"70.1","markPrice":"84.80789541","indexPrice":"2281.68","markPriceIv":"0.6654","underlyingPrice":"2313.82774136","openInterest":"93","turnover24h":"180435.33413733","volume24h":"77","totalVolume":"98","totalTurnover":"227397","delta":"-0.33985408","gamma":"0.00106182","vega":"1.89977149","theta":"-3.44725782","predictedDeliveryPrice":"0","change24h":"-0.02035929"}}
2024-01-01T00:00:02.3327591Z {"topic":"tickers.ETH-26JAN24-2900-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2900-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2900-P","bidPrice":"597.9","bidSize":"132.8","bidIv":"0.6511","askPrice":"621.2","askSize":"132.8","askIv":"0.8177","lastPrice":"616.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"609.10945816","indexPrice":"2281.68","markPriceIv":"0.7375","underlyingPrice":"2322.55836085","openInterest":"1.2","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2793","delta":"-0.85215408","gamma":"0.00051174","vega":"1.41292999","theta":"-2.05655473","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3327619Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"330.9","bidIv":"0.6356","askPrice":"209.9","askSize":"331.3","askIv":"0.6793","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.42716799","indexPrice":"2281.68","markPriceIv":"0.6569","underlyingPrice":"2322.55836085","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.5410331","gamma":"0.00098743","vega":"2.42812411","theta":"-3.14762109","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3327625Z {"topic":"tickers.ETH-28JUN24-2100-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-2100-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-2100-P","bidPrice":"53","bidSize":"41.6","bidIv":"0.2786","askPrice":"385.4","askSize":"41.4","askIv":"0.8705","lastPrice":"200","highPrice24h":"0","lowPrice24h":"0","markPrice":"218.84204645","indexPrice":"2281.68","markPriceIv":"0.586","underlyingPrice":"2455.93012871","openInterest":"1.7","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3768","delta":"-0.27874663","gamma":"0.00033301","vega":"5.78226206","theta":"-0.94461994","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3327631Z {"topic":"tickers.ETH-28JUN24-1850-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-1850-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-1850-P","bidPrice":"146.6","bidSize":"0.3","bidIv":"0.6305","askPrice":"285.4","askSize":"50","askIv":"0.909","lastPrice":"100","highPrice24h":"0","lowPrice24h":"0","markPrice":"143.34150671","indexPrice":"2281.68","markPriceIv":"0.6237","underlyingPrice":"2455.93012871","openInterest":"2.5","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"9303","delta":"-0.19306133","gamma":"0.00025524","vega":"4.71744701","theta":"-0.82030273","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3327639Z {"topic":"tickers.ETH-26JAN24-2050-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2050-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2050-P","bidPrice":"51.7","bidSize":"148.5","bidIv":"0.6556","askPrice":"55.2","askSize":"148.5","askIv":"0.6753","lastPrice":"52.3","highPrice24h":"52.3","lowPrice24h":"52.2","markPrice":"53.5153794","indexPrice":"2281.68","markPriceIv":"0.666","underlyingPrice":"2322.55836085","openInterest":"851.6","turnover24h":"111498.73664793","volume24h":"47.6","totalVolume":"1226","totalTurnover":"2548882","delta":"-0.21206798","gamma":"0.0007114","vega":"1.77360445","theta":"-2.33102726","predictedDeliveryPrice":"0","change24h":"0.28501229"}}
2024-01-01T00:00:02.3327648Z {"topic":"tickers.ETH-2JAN24-2100-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-2JAN24-2100-P-5695260258-1704067202291","data":{"symbol":"ETH-2JAN24-2100-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.3","askSize":"8.8","askIv":"0.7561","lastPrice":"1.2","highPrice24h":"1.2","lowPrice24h":"1","markPrice":"0.70804463","indexPrice":"2281.68","markPriceIv":"0.6843","underlyingPrice":"2283.95324516","openInterest":"4","turnover24h":"9204.71853992","volume24h":"4","totalVolume":"4","totalTurnover":"9205","delta":"-0.02012036","gamma":"0.00051527","vega":"0.06717763","theta":"-1.72364584","predictedDeliveryPrice":"0","change24h":"0.2"}}
2024-01-01T00:00:02.3328328Z {"topic":"tickers.BTC-27SEP24-85000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-85000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-85000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"42198.36907044","indexPrice":"42277.59","markPriceIv":"0.7547","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.726084","gamma":"0.00001101","vega":"133.52957602","theta":"-18.63821847","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3328393Z {"topic":"tickers.BTC-1JAN24-45500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-45500-P","bidPrice":"3085","bidSize":"16","bidIv":"0","askPrice":"3290","askSize":"16","askIv":"1.6421","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3228.11152513","indexPrice":"42277.59","markPriceIv":"1.0465","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.98949397","gamma":"0.00000694","vega":"0.35547355","theta":"-18.59940566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3328508Z {"topic":"tickers.BTC-3JAN24-43500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-P-5695260258-1704067202291","data":{"symbol":"BTC-3JAN24-43500-P","bidPrice":"450","bidSize":"1.16","bidIv":"0","askPrice":"1515","askSize":"1","askIv":"0.6132","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1410.4783372","indexPrice":"42277.59","markPriceIv":"0.5232","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7264003","gamma":"0.00018776","vega":"11.27818206","theta":"-126.43365806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3328567Z {"topic":"tickers.BTC-1JAN24-41750-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-41750-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-41750-P","bidPrice":"55","bidSize":"12.69","bidIv":"0.4496","askPrice":"60","askSize":"0.55","askIv":"0.4645","lastPrice":"70","highPrice24h":"105","lowPrice24h":"45","markPrice":"69.58017251","indexPrice":"42277.59","markPriceIv":"0.4921","underlyingPrice":"42276.62638373","openInterest":"47.24","turnover24h":"2020481.42899364","volume24h":"47.74","totalVolume":"65","totalTurnover":"2728309","delta":"-0.19755935","gamma":"0.00014734","vega":"3.5502773","theta":"-87.35367323","predictedDeliveryPrice":"0","change24h":"-0.62162163"}}
2024-01-01T00:00:02.3328916Z {"topic":"tickers.ETH-19JAN24-1600-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-19JAN24-1600-P-5695260258-1704067202291","data":{"symbol":"ETH-19JAN24-1600-P","bidPrice":"1","bidSize":"200","bidIv":"0.7047","askPrice":"8","askSize":"200","askIv":"0.9779","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.84101959","indexPrice":"2281.68","markPriceIv":"0.8909","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.02573763","gamma":"0.00012964","vega":"0.31055007","theta":"-0.75452032","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3329042Z {"topic":"tickers.ETH-28JUN24-1000-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-1000-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-1000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"20","highPrice24h":"0","lowPrice24h":"0","markPrice":"40.84084461","indexPrice":"2281.68","markPriceIv":"0.9484","underlyingPrice":"2455.93012871","openInterest":"150.7","turnover24h":"0","volume24h":"0","totalVolume":"151","totalTurnover":"241627","delta":"-0.04608558","gamma":"0.00005919","vega":"1.66330544","theta":"-0.43978497","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3329156Z {"topic":"tickers.BTC-23FEB24-58000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-23FEB24-58000-P-5695260258-1704067202291","data":{"symbol":"BTC-23FEB24-58000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"15122.64970859","indexPrice":"42277.59","markPriceIv":"0.6422","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.85028332","gamma":"0.00002175","vega":"38.83178104","theta":"-23.37671766","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3330744Z {"topic":"tickers.BTC-29MAR24-60000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-60000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-60000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"17204.96822946","indexPrice":"42277.59","markPriceIv":"0.6376","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79332169","gamma":"0.0000206","vega":"62.07332531","theta":"-22.39961438","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3330860Z {"topic":"tickers.BTC-29MAR24-38000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-38000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"2025","highPrice24h":"0","lowPrice24h":"0","markPrice":"1918.15214268","indexPrice":"42277.59","markPriceIv":"0.5393","underlyingPrice":"44195.4846998","openInterest":"10.91","turnover24h":"0","volume24h":"0","totalVolume":"12","totalTurnover":"463847","delta":"-0.24135462","gamma":"0.0000266","vega":"67.79652891","theta":"-20.6955529","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3335990Z {"topic":"tickers.ETH-28JUN24-1700-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-1700-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-1700-P","bidPrice":"113.5","bidSize":"0.3","bidIv":"0.6617","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"112.4","highPrice24h":"113.4","lowPrice24h":"102","markPrice":"112.80244098","indexPrice":"2281.68","markPriceIv":"0.66","underlyingPrice":"2455.93012871","openInterest":"6.7","turnover24h":"16292.20707363","volume24h":"6.6","totalVolume":"12","totalTurnover":"26556","delta":"-0.15232412","gamma":"0.00020733","vega":"4.05503184","theta":"-0.746177","predictedDeliveryPrice":"0","change24h":"0.10196079"}}
2024-01-01T00:00:02.3336019Z {"topic":"tickers.ETH-26JAN24-2450-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2450-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2450-P","bidPrice":"232.2","bidSize":"228.4","bidIv":"0.6408","askPrice":"242.4","askSize":"243.1","askIv":"0.6836","lastPrice":"187.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"237.18350601","indexPrice":"2281.68","markPriceIv":"0.6618","underlyingPrice":"2322.55836085","openInterest":"186.9","turnover24h":"0","volume24h":"0","totalVolume":"203","totalTurnover":"484844","delta":"-0.58676261","gamma":"0.00096184","vega":"2.38308883","theta":"-3.11262777","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336355Z {"topic":"tickers.BTC-12JAN24-34000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-34000-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-34000-P","bidPrice":"75","bidSize":"8","bidIv":"0.7312","askPrice":"105","askSize":"7.26","askIv":"0.7801","lastPrice":"120","highPrice24h":"0","lowPrice24h":"0","markPrice":"83.85840823","indexPrice":"42277.59","markPriceIv":"0.7467","underlyingPrice":"42723.57627337","openInterest":"12","turnover24h":"0","volume24h":"0","totalVolume":"23","totalTurnover":"994269","delta":"-0.03580247","gamma":"0.00001401","vega":"5.92630813","theta":"-19.52247656","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336533Z {"topic":"tickers.BTC-29MAR24-39000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-39000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3360","askSize":"2","askIv":"0.6872","lastPrice":"2625","highPrice24h":"0","lowPrice24h":"0","markPrice":"2242.45647204","indexPrice":"42277.59","markPriceIv":"0.5359","underlyingPrice":"44195.4846998","openInterest":"5.14","turnover24h":"0","volume24h":"0","totalVolume":"14","totalTurnover":"571687","delta":"-0.27218036","gamma":"0.0000285","vega":"72.17693465","theta":"-21.89157037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336558Z {"topic":"tickers.ETH-28JUN24-1300-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-1300-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-1300-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"62.55273474","indexPrice":"2281.68","markPriceIv":"0.8","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.07855978","gamma":"0.00010648","vega":"2.52429138","theta":"-0.56303049","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336563Z {"topic":"tickers.BTC-23FEB24-64000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-23FEB24-64000-P-5695260258-1704067202291","data":{"symbol":"BTC-23FEB24-64000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"20781.0485581","indexPrice":"42277.59","markPriceIv":"0.6731","underlyingPrice":"43624.48556889","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91323714","gamma":"0.00001408","vega":"26.35053009","theta":"-16.62779198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336653Z {"topic":"tickers.ETH-28JUN24-3000-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-28JUN24-3000-P-5695260258-1704067202291","data":{"symbol":"ETH-28JUN24-3000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"870","highPrice24h":"0","lowPrice24h":"0","markPrice":"807.2196277","indexPrice":"2281.68","markPriceIv":"0.647","underlyingPrice":"2455.93012871","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"464","delta":"-0.5849536","gamma":"0.00035009","vega":"6.7113739","theta":"-1.21048622","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336664Z {"topic":"tickers.BTC-27SEP24-120000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-120000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75972.63761954","indexPrice":"42277.59","markPriceIv":"0.8644","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.81590699","gamma":"0.00000768","vega":"106.70221516","theta":"-17.05871218","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336767Z {"topic":"tickers.ETH-26JAN24-2200-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-26JAN24-2200-P-5695260258-1704067202291","data":{"symbol":"ETH-26JAN24-2200-P","bidPrice":"99","bidSize":"128.9","bidIv":"0.6426","askPrice":"102.9","askSize":"128.9","askIv":"0.6599","lastPrice":"93.9","highPrice24h":"99.9","lowPrice24h":"93.9","markPrice":"100.94684486","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2322.55836085","openInterest":"1053.6","turnover24h":"311199.64787273","volume24h":"132.9","totalVolume":"1581","totalTurnover":"3634370","delta":"-0.34393385","gamma":"0.0009235","vega":"2.25179024","theta":"-2.89445802","predictedDeliveryPrice":"0","change24h":"0.02287582"}}
2024-01-01T00:00:02.3336884Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695260258-1704067202291","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"85","askSize":"20","askIv":"0.6264","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.99454394","indexPrice":"2281.68","markPriceIv":"0.546","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7284755","gamma":"0.00332248","vega":"0.60610404","theta":"-7.09091688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3336994Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067202291,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260258-1704067202291","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"181.4","bidIv":"0.5147","askPrice":"12.2","askSize":"8.3","askIv":"0.5865","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.34792356","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18476807","gamma":"0.00265561","vega":"0.48755287","theta":"-5.74050044","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3338622Z {"topic":"tickers.BTC-27SEP24-35000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-35000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-35000-P","bidPrice":"2000","bidSize":"0.5","bidIv":"0.4432","askPrice":"5885","askSize":"1.5","askIv":"0.7834","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3884.10785101","indexPrice":"42277.59","markPriceIv":"0.6141","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.21025562","gamma":"0.00001172","vega":"115.64066505","theta":"-13.13369771","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3338640Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2065","bidSize":"1.39","bidIv":"0.6387","askPrice":"2105","askSize":"2.02","askIv":"0.652","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2083.91249478","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.49996207","gamma":"0.00008215","vega":"30.03375395","theta":"-85.47178361","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:02.3338646Z {"topic":"tickers.BTC-27SEP24-125000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-27SEP24-125000-P-5695260258-1704067202291","data":{"symbol":"BTC-27SEP24-125000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"80865.69163659","indexPrice":"42277.59","markPriceIv":"0.8771","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.82386044","gamma":"0.00000736","vega":"103.78438254","theta":"-16.83501992","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3338815Z {"topic":"tickers.BTC-12JAN24-46500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-46500-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-46500-P","bidPrice":"4290","bidSize":"20.37","bidIv":"0.5771","askPrice":"4715","askSize":"20.37","askIv":"0.7541","lastPrice":"4710","highPrice24h":"0","lowPrice24h":"0","markPrice":"4507.2422772","indexPrice":"42277.59","markPriceIv":"0.6707","underlyingPrice":"42723.57627337","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"25748","delta":"-0.74460988","gamma":"0.00006365","vega":"24.19358956","theta":"-71.58576531","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3339018Z {"topic":"tickers.BTC-1JAN24-40500-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-1JAN24-40500-P-5695260258-1704067202291","data":{"symbol":"BTC-1JAN24-40500-P","bidPrice":"20","bidSize":"2.49","bidIv":"0.8431","askPrice":"25","askSize":"19.12","askIv":"0.8821","lastPrice":"20","highPrice24h":"40","lowPrice24h":"10","markPrice":"18.06455231","indexPrice":"42277.59","markPriceIv":"0.8267","underlyingPrice":"42276.62638373","openInterest":"11.3","turnover24h":"577051.22260873","volume24h":"13.59","totalVolume":"24","totalTurnover":"984042","delta":"-0.04172106","gamma":"0.00002815","vega":"1.1391897","theta":"-47.0877275","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.3339068Z {"topic":"tickers.BTC-29MAR24-120000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-P-5695260258-1704067202291","data":{"symbol":"BTC-29MAR24-120000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"75977.75629489","indexPrice":"42277.59","markPriceIv":"0.9347","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97396092","gamma":"0.00000298","vega":"13.14775641","theta":"-6.95588626","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3339165Z {"topic":"tickers.BTC-12JAN24-56000-P","ts":1704067202291,"type":"snapshot","id":"tickers.BTC-12JAN24-56000-P-5695260258-1704067202291","data":{"symbol":"BTC-12JAN24-56000-P","bidPrice":"13205","bidSize":"16","bidIv":"0","askPrice":"13530","askSize":"16","askIv":"1.0199","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"13349.10214415","indexPrice":"42277.59","markPriceIv":"0.8008","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.96765028","gamma":"0.00001202","vega":"5.45214682","theta":"-19.2600459","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3553002Z {"topic":"tickers.BTC-27SEP24-80000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-27SEP24-80000-P-5777507454-1704067202312","data":{"symbol":"BTC-27SEP24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"37498.70874158","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.70472756","gamma":"0.00001171","vega":"138.40492617","theta":"-18.82100547","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3553168Z {"topic":"tickers.BTC-27SEP24-110000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-27SEP24-110000-P-5777507454-1704067202312","data":{"symbol":"BTC-27SEP24-110000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"66222.43008841","indexPrice":"42277.59","markPriceIv":"0.8372","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79736587","gamma":"0.00000841","vega":"113.1383374","theta":"-17.51717865","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3559535Z {"topic":"tickers.ETH-26JAN24-3000-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-26JAN24-3000-P-5777507454-1704067202312","data":{"symbol":"ETH-26JAN24-3000-P","bidPrice":"692.2","bidSize":"127","bidIv":"0.6649","askPrice":"714.2","askSize":"127","askIv":"0.8477","lastPrice":"712","highPrice24h":"0","lowPrice24h":"0","markPrice":"702.20524237","indexPrice":"2281.68","markPriceIv":"0.7572","underlyingPrice":"2322.55836085","openInterest":"4.3","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"14067","delta":"-0.88166113","gamma":"0.00042755","vega":"1.21202246","theta":"-1.81126506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3560657Z {"topic":"tickers.ETH-19JAN24-2500-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-P-5777507454-1704067202312","data":{"symbol":"ETH-19JAN24-2500-P","bidPrice":"250.1","bidSize":"243.2","bidIv":"0.6394","askPrice":"269","askSize":"243.2","askIv":"0.7394","lastPrice":"241.4","highPrice24h":"0","lowPrice24h":"0","markPrice":"255.90554529","indexPrice":"2281.68","markPriceIv":"0.6706","underlyingPrice":"2313.82774136","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2147","delta":"-0.66997053","gamma":"0.00104156","vega":"1.87805165","theta":"-3.43440895","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3560687Z {"topic":"tickers.ETH-28JUN24-4500-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-4500-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-4500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2194.06333724","indexPrice":"2281.68","markPriceIv":"0.8397","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76874562","gamma":"0.00021073","vega":"5.24312794","theta":"-1.22736591","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3560784Z {"topic":"tickers.ETH-28JUN24-2600-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-2600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"494.01307301","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47117426","gamma":"0.00038794","vega":"6.84974578","theta":"-1.13787245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3560794Z {"topic":"tickers.ETH-19JAN24-3200-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-19JAN24-3200-P-5777507454-1704067202312","data":{"symbol":"ETH-19JAN24-3200-P","bidPrice":"884.1","bidSize":"120.9","bidIv":"0","askPrice":"903.6","askSize":"120.9","askIv":"0.9678","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"894.08995406","indexPrice":"2281.68","markPriceIv":"0.8227","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95218423","gamma":"0.00023328","vega":"0.5160755","theta":"-1.15791855","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3563423Z {"topic":"tickers.ETH-19JAN24-1800-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-19JAN24-1800-P-5777507454-1704067202312","data":{"symbol":"ETH-19JAN24-1800-P","bidPrice":"7.6","bidSize":"200","bidIv":"0.7036","askPrice":"15.6","askSize":"200","askIv":"0.8316","lastPrice":"6.5","highPrice24h":"0","lowPrice24h":"0","markPrice":"12.5963625","indexPrice":"2281.68","markPriceIv":"0.7887","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"6030","delta":"-0.06562603","gamma":"0.00031237","vega":"0.66241992","theta":"-1.42471213","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3563677Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"303","askSize":"42.4","askIv":"0.899","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.67438235","indexPrice":"2281.68","markPriceIv":"0.6138","underlyingPrice":"2455.93012871","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20848592","gamma":"0.00027162","vega":"4.94021788","theta":"-0.84536157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3564009Z {"topic":"tickers.BTC-1JAN24-43500-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-43500-P","bidPrice":"1115","bidSize":"16","bidIv":"0","askPrice":"1315","askSize":"16","askIv":"0.9105","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1244.258661","indexPrice":"42277.59","markPriceIv":"0.6108","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.93778316","gamma":"0.00005235","vega":"1.5656287","theta":"-47.80991383","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3564168Z {"topic":"tickers.BTC-1JAN24-42000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-42000-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-42000-P","bidPrice":"110","bidSize":"1","bidIv":"0.4357","askPrice":"115","askSize":"2.48","askIv":"0.4468","lastPrice":"115","highPrice24h":"280","lowPrice24h":"50","markPrice":"108.36834486","indexPrice":"42277.59","markPriceIv":"0.4322","underlyingPrice":"42276.62638373","openInterest":"29.15","turnover24h":"1342064.43820122","volume24h":"31.65","totalVolume":"42","totalTurnover":"1755079","delta":"-0.30528103","gamma":"0.00021158","vega":"4.47681897","theta":"-96.7239867","predictedDeliveryPrice":"0","change24h":"-0.58928572"}}
2024-01-01T00:00:02.3564439Z {"topic":"tickers.BTC-27SEP24-90000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-27SEP24-90000-P-5777507454-1704067202312","data":{"symbol":"BTC-27SEP24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46944.09496189","indexPrice":"42277.59","markPriceIv":"0.7731","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.74441059","gamma":"0.00001038","vega":"128.90865806","theta":"-18.43151252","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3564922Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"189.6","bidSize":"33.8","bidIv":"0.3194","askPrice":"541","askSize":"33.6","askIv":"0.8497","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"364.06641212","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39740893","gamma":"0.00038596","vega":"6.63932986","theta":"-1.07453226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565529Z {"topic":"tickers.ETH-28JUN24-3200-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-3200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"981.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"979.75482149","indexPrice":"2281.68","markPriceIv":"0.6755","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"4064","delta":"-0.62636581","gamma":"0.00032574","vega":"6.52020713","theta":"-1.22789851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565561Z {"topic":"tickers.ETH-28JUN24-6000-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-6000-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-6000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3656.84036454","indexPrice":"2281.68","markPriceIv":"0.9745","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.83304419","gamma":"0.00014912","vega":"4.30592739","theta":"-1.16985449","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565568Z {"topic":"tickers.ETH-19JAN24-2700-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-19JAN24-2700-P-5777507454-1704067202312","data":{"symbol":"ETH-19JAN24-2700-P","bidPrice":"411.3","bidSize":"155.4","bidIv":"0.635","askPrice":"433.5","askSize":"155.5","askIv":"0.7942","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.67139188","indexPrice":"2281.68","markPriceIv":"0.7064","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.8148291","gamma":"0.00072914","vega":"1.38500291","theta":"-2.66814506","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565578Z {"topic":"tickers.ETH-26JAN24-3400-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-26JAN24-3400-P-5777507454-1704067202312","data":{"symbol":"ETH-26JAN24-3400-P","bidPrice":"1081.4","bidSize":"120.8","bidIv":"0.7083","askPrice":"1101.5","askSize":"120.8","askIv":"0.9973","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1087.81130365","indexPrice":"2281.68","markPriceIv":"0.8347","underlyingPrice":"2322.55836085","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94773341","gamma":"0.00020921","vega":"0.65372785","theta":"-1.07689001","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565585Z {"topic":"tickers.BTC-12JAN24-47500-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-P-5777507454-1704067202312","data":{"symbol":"BTC-12JAN24-47500-P","bidPrice":"5125","bidSize":"19.39","bidIv":"0.5753","askPrice":"5535","askSize":"19.39","askIv":"0.77","lastPrice":"4315","highPrice24h":"0","lowPrice24h":"0","markPrice":"5337.89662086","indexPrice":"42277.59","markPriceIv":"0.6821","underlyingPrice":"42723.57627337","openInterest":"0.12","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"5306","delta":"-0.79438466","gamma":"0.00005544","vega":"21.42807412","theta":"-64.47674936","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565642Z {"topic":"tickers.BTC-29MAR24-65000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-65000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-65000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"21858.88204803","indexPrice":"42277.59","markPriceIv":"0.6722","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84168252","gamma":"0.00001654","vega":"52.5350879","theta":"-19.98646034","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565743Z {"topic":"tickers.BTC-1JAN24-46000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-46000-P","bidPrice":"3585","bidSize":"16","bidIv":"0","askPrice":"3790","askSize":"16","askIv":"1.8261","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3727.06212704","indexPrice":"42277.59","markPriceIv":"1.1453","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.99227606","gamma":"0.00000485","vega":"0.27151556","theta":"-15.54720005","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3565910Z {"topic":"tickers.BTC-29MAR24-80000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-80000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-80000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"36342.21526932","indexPrice":"42277.59","markPriceIv":"0.7637","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.91799844","gamma":"0.00000913","vega":"32.93112116","theta":"-14.2346775","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3566094Z {"topic":"tickers.BTC-1JAN24-44500-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-44500-P","bidPrice":"2120","bidSize":"16","bidIv":"0","askPrice":"2295","askSize":"16","askIv":"1.2764","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2232.08936121","indexPrice":"42277.59","markPriceIv":"0.8377","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.97790623","gamma":"0.00001641","vega":"0.67294012","theta":"-28.18293402","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3566450Z {"topic":"tickers.BTC-1JAN24-42750-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-42750-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-42750-P","bidPrice":"395","bidSize":"18.07","bidIv":"0","askPrice":"630","askSize":"0.51","askIv":"0.6683","lastPrice":"290","highPrice24h":"485","lowPrice24h":"290","markPrice":"536.26593714","indexPrice":"42277.59","markPriceIv":"0.4381","underlyingPrice":"42276.62638373","openInterest":"5.8","turnover24h":"210514.23930294","volume24h":"4.94","totalVolume":"15","totalTurnover":"597601","delta":"-0.79798774","gamma":"0.00016773","vega":"3.59819974","theta":"-78.81819391","predictedDeliveryPrice":"0","change24h":"-0.58273382"}}
2024-01-01T00:00:02.3567236Z {"topic":"tickers.BTC-29MAR24-41000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-41000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-41000-P","bidPrice":"200","bidSize":"1","bidIv":"0.1388","askPrice":"4160","askSize":"1.3","askIv":"0.6748","lastPrice":"3080","highPrice24h":"0","lowPrice24h":"0","markPrice":"3024.46319057","indexPrice":"42277.59","markPriceIv":"0.533","underlyingPrice":"44195.4846998","openInterest":"1.36","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58789","delta":"-0.33820981","gamma":"0.00003156","vega":"79.50238592","theta":"-23.98209122","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3567332Z {"topic":"tickers.BTC-12JAN24-43500-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-P-5777507454-1704067202312","data":{"symbol":"BTC-12JAN24-43500-P","bidPrice":"2280","bidSize":"19.46","bidIv":"0.616","askPrice":"2455","askSize":"0.05","askIv":"0.6746","lastPrice":"2260","highPrice24h":"2390","lowPrice24h":"2260","markPrice":"2372.19300454","indexPrice":"42277.59","markPriceIv":"0.647","underlyingPrice":"42723.57627337","openInterest":"42.74","turnover24h":"166103.02594262","volume24h":"3.87","totalVolume":"57","totalTurnover":"2460292","delta":"-0.54021941","gamma":"0.0000815","vega":"29.88099771","theta":"-85.28519726","predictedDeliveryPrice":"0","change24h":"-0.05439331"}}
2024-01-01T00:00:02.3567437Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067202312","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"4.04","bidIv":"0.6768","askPrice":"30","askSize":"5.11","askIv":"0.706","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.8801362","indexPrice":"42277.59","markPriceIv":"0.694","underlyingPrice":"42276.62638373","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.07043083","gamma":"0.00005072","vega":"1.72345484","theta":"-59.80237553","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:02.3567687Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067202312","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3816","askPrice":"628.8","askSize":"31.2","askIv":"0.8248","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"451.01541656","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36608633","gamma":"0.00028946","vega":"8.11247478","theta":"-0.90456631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3567884Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"93","bidSize":"45.2","bidIv":"0.3001","askPrice":"433.2","askSize":"45","askIv":"0.8613","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.14953731","indexPrice":"2281.68","markPriceIv":"0.5795","underlyingPrice":"2455.93012871","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31774116","gamma":"0.00035743","vega":"6.13786413","theta":"-0.99165378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3568042Z {"topic":"tickers.ETH-26JAN24-2500-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-26JAN24-2500-P-5777507454-1704067202312","data":{"symbol":"ETH-26JAN24-2500-P","bidPrice":"264.1","bidSize":"217","bidIv":"0.6322","askPrice":"277.4","askSize":"216.4","askIv":"0.6898","lastPrice":"270","highPrice24h":"270","lowPrice24h":"270","markPrice":"272.28970434","indexPrice":"2281.68","markPriceIv":"0.6679","underlyingPrice":"2322.55836085","openInterest":"92.9","turnover24h":"700.58251033","volume24h":"0.3","totalVolume":"95","totalTurnover":"230867","delta":"-0.62948092","gamma":"0.00092442","vega":"2.31132081","theta":"-3.04649878","predictedDeliveryPrice":"0","change24h":"0.02896342"}}
2024-01-01T00:00:02.3568193Z {"topic":"tickers.ETH-28JUN24-1750-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-28JUN24-1750-P-5777507454-1704067202312","data":{"symbol":"ETH-28JUN24-1750-P","bidPrice":"122.8","bidSize":"0.3","bidIv":"0.6486","askPrice":"253.2","askSize":"27.1","askIv":"0.9322","lastPrice":"122.4","highPrice24h":"122.7","lowPrice24h":"122.1","markPrice":"122.01582715","indexPrice":"2281.68","markPriceIv":"0.6469","underlyingPrice":"2455.93012871","openInterest":"2.7","turnover24h":"3704.04477335","volume24h":"1.5","totalVolume":"6","totalTurnover":"12749","delta":"-0.16499277","gamma":"0.00022293","vega":"4.27314122","theta":"-0.770641","predictedDeliveryPrice":"0","change24h":"0.10270271"}}
2024-01-01T00:00:02.3568875Z {"topic":"tickers.BTC-12JAN24-52000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-12JAN24-52000-P-5777507454-1704067202312","data":{"symbol":"BTC-12JAN24-52000-P","bidPrice":"9280","bidSize":"16","bidIv":"0.4123","askPrice":"9635","askSize":"16","askIv":"0.8817","lastPrice":"9375","highPrice24h":"0","lowPrice24h":"0","markPrice":"9456.49955445","indexPrice":"42277.59","markPriceIv":"0.7429","underlyingPrice":"42723.57627337","openInterest":"1.13","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49770","delta":"-0.9244518","gamma":"0.00002546","vega":"10.71611203","theta":"-35.11965673","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3569028Z {"topic":"tickers.BTC-29MAR24-90000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-90000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-90000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"46183.71360266","indexPrice":"42277.59","markPriceIv":"0.8149","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.94222784","gamma":"0.00000653","vega":"25.14171266","theta":"-11.59606072","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3570443Z {"topic":"tickers.BTC-29MAR24-40000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-40000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-40000-P","bidPrice":"2000","bidSize":"2.2","bidIv":"0.4525","askPrice":"3740","askSize":"1.4","askIv":"0.6801","lastPrice":"2800","highPrice24h":"3050","lowPrice24h":"2800","markPrice":"2610.6794665","indexPrice":"42277.59","markPriceIv":"0.5338","underlyingPrice":"44195.4846998","openInterest":"21.85","turnover24h":"1794.12859781","volume24h":"0.04","totalVolume":"32","totalTurnover":"1398039","delta":"-0.30461877","gamma":"0.00003017","vega":"76.11427189","theta":"-22.9949854","predictedDeliveryPrice":"0","change24h":"-0.08196722"}}
2024-01-01T00:00:02.3570570Z {"topic":"tickers.BTC-29MAR24-48000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-48000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-48000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"7136.81304769","indexPrice":"42277.59","markPriceIv":"0.5554","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.56577501","gamma":"0.00003259","vega":"85.55529467","theta":"-26.89631098","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3570760Z {"topic":"tickers.BTC-29MAR24-70000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-29MAR24-70000-P-5777507454-1704067202312","data":{"symbol":"BTC-29MAR24-70000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"26625.63379908","indexPrice":"42277.59","markPriceIv":"0.7048","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.87556225","gamma":"0.0000134","vega":"44.61529135","theta":"-17.79775618","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3572958Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067202312","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6346","askPrice":"1190","askSize":"8.65","askIv":"0.6565","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.05462516","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33760394","gamma":"0.00007523","vega":"27.50964454","theta":"-78.31419268","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:02.3573075Z {"topic":"tickers.BTC-12JAN24-45000-P","ts":1704067202312,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-P-5777507454-1704067202312","data":{"symbol":"BTC-12JAN24-45000-P","bidPrice":"3260","bidSize":"22.19","bidIv":"0.6198","askPrice":"3440","askSize":"22.19","askIv":"0.6846","lastPrice":"3065","highPrice24h":"0","lowPrice24h":"0","markPrice":"3361.32548199","indexPrice":"42277.59","markPriceIv":"0.6565","underlyingPrice":"42723.57627337","openInterest":"2.57","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"117370","delta":"-0.65207237","gamma":"0.00007479","vega":"27.82436518","theta":"-80.58539518","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3574644Z {"topic":"tickers.ETH-29MAR24-2400-P","ts":1704067202312,"type":"snapshot","id":"tickers.ETH-29MAR24-2400-P-5777507454-1704067202312","data":{"symbol":"ETH-29MAR24-2400-P","bidPrice":"182","bidSize":"39.1","bidIv":"0.3704","askPrice":"365.8","askSize":"38.9","askIv":"0.7661","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"288.83954083","indexPrice":"2281.68","markPriceIv":"0.5999","underlyingPrice":"2383.53896503","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.45057386","gamma":"0.00056288","vega":"4.64192244","theta":"-1.57599851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3718827Z {"topic":"tickers.BTC-29MAR24-50000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-29MAR24-50000-C-6079649907-1704067202332","data":{"symbol":"BTC-29MAR24-50000-C","bidPrice":"2225","bidSize":"0.03","bidIv":"0.4941","askPrice":"4110","askSize":"2.2","askIv":"0.7198","lastPrice":"3395","highPrice24h":"3395","lowPrice24h":"2055","markPrice":"2824.9746387","indexPrice":"42277.59","markPriceIv":"0.5676","underlyingPrice":"44195.4846998","openInterest":"191.7","turnover24h":"1337.78146267","volume24h":"0.03","totalVolume":"380","totalTurnover":"12342395","delta":"0.38116894","gamma":"0.00003089","vega":"82.8600126","theta":"-26.61735482","predictedDeliveryPrice":"0","change24h":"0.65206813"}}
2024-01-01T00:00:02.3719474Z {"topic":"tickers.BTC-29MAR24-75000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-C-6079649907-1704067202332","data":{"symbol":"BTC-29MAR24-75000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"715","highPrice24h":"0","lowPrice24h":"0","markPrice":"657.13552359","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"44195.4846998","openInterest":"1.5","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"58658","delta":"0.10004087","gamma":"0.00001099","vega":"38.16772634","theta":"-15.88450867","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3721333Z {"topic":"tickers.BTC-1JAN24-41500-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-41500-C","bidPrice":"725","bidSize":"16","bidIv":"0","askPrice":"945","askSize":"0.51","askIv":"0.9012","lastPrice":"1235","highPrice24h":"1370","lowPrice24h":"555","markPrice":"825.29584985","indexPrice":"42277.59","markPriceIv":"0.5586","underlyingPrice":"42276.62638373","openInterest":"0.08","turnover24h":"1279.83804501","volume24h":"0.03","totalVolume":"1","totalTurnover":"3369","delta":"0.86581839","gamma":"0.00010099","vega":"2.76224643","theta":"-77.14820807","predictedDeliveryPrice":"0","change24h":"1.22522523"}}
2024-01-01T00:00:02.3721727Z {"topic":"tickers.BTC-1JAN24-43000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-43000-C","bidPrice":"30","bidSize":"0.36","bidIv":"0.4522","askPrice":"35","askSize":"8","askIv":"0.4725","lastPrice":"25","highPrice24h":"260","lowPrice24h":"25","markPrice":"40.30457186","indexPrice":"42277.59","markPriceIv":"0.4929","underlyingPrice":"42276.62638373","openInterest":"7.74","turnover24h":"238285.13699719","volume24h":"5.59","totalVolume":"10","totalTurnover":"403219","delta":"0.12887934","gamma":"0.00011132","vega":"2.68643161","theta":"-66.20024799","predictedDeliveryPrice":"0","change24h":"-0.89583334"}}
2024-01-01T00:00:02.3722997Z {"topic":"tickers.ETH-26JAN24-3600-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-26JAN24-3600-C-6079649907-1704067202332","data":{"symbol":"ETH-26JAN24-3600-C","bidPrice":"7.7","bidSize":"177","bidIv":"0.8827","askPrice":"10.2","askSize":"177","askIv":"0.9276","lastPrice":"15.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"7.11506077","indexPrice":"2281.68","markPriceIv":"0.8711","underlyingPrice":"2322.55836085","openInterest":"544.1","turnover24h":"0","volume24h":"0","totalVolume":"747","totalTurnover":"1744438","delta":"0.03632556","gamma":"0.00014946","vega":"0.48742722","theta":"-0.83800367","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3723286Z {"topic":"tickers.BTC-12JAN24-44000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-44000-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-44000-C","bidPrice":"1390","bidSize":"10.78","bidIv":"0.6442","askPrice":"1445","askSize":"2.33","askIv":"0.6628","lastPrice":"1515","highPrice24h":"1515","lowPrice24h":"1355","markPrice":"1405.58866434","indexPrice":"42277.59","markPriceIv":"0.6496","underlyingPrice":"42723.57627337","openInterest":"28.54","turnover24h":"50663.28295414","volume24h":"1.18","totalVolume":"51","totalTurnover":"2173359","delta":"0.42074279","gamma":"0.00007998","vega":"29.43908348","theta":"-84.35717959","predictedDeliveryPrice":"0","change24h":"0.13059702"}}
2024-01-01T00:00:02.3723474Z {"topic":"tickers.BTC-1JAN24-45000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-45000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.01","askIv":"1.01","lastPrice":"10","highPrice24h":"15","lowPrice24h":"10","markPrice":"6.28734205","indexPrice":"42277.59","markPriceIv":"0.9441","underlyingPrice":"42276.62638373","openInterest":"17.44","turnover24h":"240868.65060958","volume24h":"5.66","totalVolume":"20","totalTurnover":"823149","delta":"0.01485383","gamma":"0.00001038","vega":"0.47975776","theta":"-22.64650815","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.3723577Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079649907-1704067202332","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5739","askPrice":"290","askSize":"10.15","askIv":"0.5937","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.78718488","indexPrice":"42277.59","markPriceIv":"0.5897","underlyingPrice":"42485.93657695","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19417212","gamma":"0.00010074","vega":"12.73019585","theta":"-86.61792071","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:02.3724103Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6717","askPrice":"500","askSize":"10.27","askIv":"0.6918","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.53375078","indexPrice":"42277.59","markPriceIv":"0.6882","underlyingPrice":"42723.57627337","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18413444","gamma":"0.00005138","vega":"20.03685172","theta":"-60.83047525","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:02.3726129Z {"topic":"tickers.BTC-1JAN24-41250-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-41250-C","bidPrice":"970","bidSize":"16","bidIv":"0","askPrice":"1170","askSize":"0.46","askIv":"0.9868","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1062.71906429","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.90458301","gamma":"0.00007063","vega":"2.16627206","theta":"-67.85034044","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3727850Z {"topic":"tickers.ETH-26JAN24-2800-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-26JAN24-2800-C-6079649907-1704067202332","data":{"symbol":"ETH-26JAN24-2800-C","bidPrice":"39","bidSize":"153.6","bidIv":"0.7058","askPrice":"42.3","askSize":"153.6","askIv":"0.726","lastPrice":"46","highPrice24h":"54.2","lowPrice24h":"46","markPrice":"40.99194898","indexPrice":"2281.68","markPriceIv":"0.7182","underlyingPrice":"2322.55836085","openInterest":"4042.7","turnover24h":"11640.9313645","volume24h":"5","totalVolume":"4674","totalTurnover":"10669337","delta":"0.18577052","gamma":"0.00060907","vega":"1.63750754","theta":"-2.32086571","predictedDeliveryPrice":"0","change24h":"-0.15129152"}}
2024-01-01T00:00:02.3728675Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"915","bidSize":"23.04","bidIv":"0.647","askPrice":"980","askSize":"28.04","askIv":"0.6713","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.50141066","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31471344","gamma":"0.00007139","vega":"26.73310006","theta":"-77.93064283","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3728693Z {"topic":"tickers.BTC-1JAN24-39500-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-39500-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-39500-C","bidPrice":"2715","bidSize":"16","bidIv":"0","askPrice":"2900","askSize":"16","askIv":"1.8464","lastPrice":"2910","highPrice24h":"3365","lowPrice24h":"2805","markPrice":"2785.84596715","indexPrice":"42277.59","markPriceIv":"1.0826","underlyingPrice":"42276.62638373","openInterest":"0.02","turnover24h":"2979.34096273","volume24h":"0.07","totalVolume":"1","totalTurnover":"2980","delta":"0.98182614","gamma":"0.00001076","vega":"0.57020078","theta":"-30.86312258","predictedDeliveryPrice":"0","change24h":"-0.07472179"}}
2024-01-01T00:00:02.3728697Z {"topic":"tickers.BTC-27SEP24-115000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-27SEP24-115000-C-6079649907-1704067202332","data":{"symbol":"BTC-27SEP24-115000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2681.76912875","indexPrice":"42277.59","markPriceIv":"0.8511","underlyingPrice":"46590.8876409","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.19287768","gamma":"0.00000803","vega":"109.81429928","theta":"-17.2864054","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3728702Z {"topic":"tickers.BTC-12JAN24-42000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-42000-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-42000-C","bidPrice":"2280","bidSize":"8","bidIv":"0.6371","askPrice":"2345","askSize":"8","askIv":"0.6592","lastPrice":"2370","highPrice24h":"2390","lowPrice24h":"2160","markPrice":"2298.8535822","indexPrice":"42277.59","markPriceIv":"0.6436","underlyingPrice":"42723.57627337","openInterest":"14.09","turnover24h":"52024.11555477","volume24h":"1.22","totalVolume":"28","totalTurnover":"1180056","delta":"0.58212383","gamma":"0.0000806","vega":"29.39513173","theta":"-83.45735033","predictedDeliveryPrice":"0","change24h":"0.04867257"}}
2024-01-01T00:00:02.3728835Z {"topic":"tickers.BTC-1JAN24-40000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-40000-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-40000-C","bidPrice":"2215","bidSize":"16","bidIv":"0","askPrice":"2405","askSize":"0.49","askIv":"1.614","lastPrice":"2545","highPrice24h":"2785","lowPrice24h":"2300","markPrice":"2289.22008826","indexPrice":"42277.59","markPriceIv":"0.9561","underlyingPrice":"42276.62638373","openInterest":"0.02","turnover24h":"1701.06508079","volume24h":"0.04","totalVolume":"1","totalTurnover":"1702","delta":"0.97322819","gamma":"0.00001689","vega":"0.79069431","theta":"-37.79606386","predictedDeliveryPrice":"0","change24h":"-0.01165049"}}
2024-01-01T00:00:02.3729086Z {"topic":"tickers.ETH-19JAN24-1400-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-19JAN24-1400-C-6079649907-1704067202332","data":{"symbol":"ETH-19JAN24-1400-C","bidPrice":"907.8","bidSize":"120.1","bidIv":"0","askPrice":"924.3","askSize":"120.1","askIv":"1.3401","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"915.74005516","indexPrice":"2281.68","markPriceIv":"1.0129","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.99001257","gamma":"0.00005069","vega":"0.13805767","theta":"-0.38137151","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3729280Z {"topic":"tickers.BTC-29MAR24-100000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-C-6079649907-1704067202332","data":{"symbol":"BTC-29MAR24-100000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"625","askSize":"0.01","askIv":"0.9938","lastPrice":"625","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.79884213","indexPrice":"42277.59","markPriceIv":"0.8597","underlyingPrice":"44195.4846998","openInterest":"0.02","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"1356","delta":"0.04277166","gamma":"0.00000487","vega":"19.78110975","theta":"-9.62533132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3729310Z {"topic":"tickers.ETH-28JUN24-3500-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-C-6079649907-1704067202332","data":{"symbol":"ETH-28JUN24-3500-C","bidPrice":"50","bidSize":"3","bidIv":"0.4256","askPrice":"321.4","askSize":"31.8","askIv":"0.897","lastPrice":"287","highPrice24h":"0","lowPrice24h":"0","markPrice":"205.46921388","indexPrice":"2281.68","markPriceIv":"0.7176","underlyingPrice":"2455.93012871","openInterest":"0.8","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2017","delta":"0.32534605","gamma":"0.00029148","vega":"6.19853005","theta":"-1.24015596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3729363Z {"topic":"tickers.BTC-12JAN24-54000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-54000-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-54000-C","bidPrice":"105","bidSize":"4.72","bidIv":"0.7612","askPrice":"130","askSize":"8","askIv":"0.7932","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"112.92017443","indexPrice":"42277.59","markPriceIv":"0.7718","underlyingPrice":"42723.57627337","openInterest":"33.83","turnover24h":"0","volume24h":"0","totalVolume":"47","totalTurnover":"2013542","delta":"0.04903199","gamma":"0.00001748","vega":"7.64419484","theta":"-26.02851796","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3729396Z {"topic":"tickers.ETH-28JUN24-6500-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-C-6079649907-1704067202332","data":{"symbol":"ETH-28JUN24-6500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"211.1","askSize":"0.5","askIv":"1.2321","lastPrice":"42.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"105.05182249","indexPrice":"2281.68","markPriceIv":"1.0104","underlyingPrice":"2455.93012871","openInterest":"0.6","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4890","delta":"0.15382812","gamma":"0.00013632","vega":"4.0815269","theta":"-1.14979845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3729566Z {"topic":"tickers.ETH-19JAN24-2900-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-19JAN24-2900-C-6079649907-1704067202332","data":{"symbol":"ETH-19JAN24-2900-C","bidPrice":"13.6","bidSize":"200","bidIv":"0.6996","askPrice":"22.4","askSize":"200","askIv":"0.7944","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"18.17407899","indexPrice":"2281.68","markPriceIv":"0.7517","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.10452048","gamma":"0.00046496","vega":"0.93981987","theta":"-1.92660236","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3730372Z {"topic":"tickers.ETH-3JAN24-2550-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-3JAN24-2550-C-6079649907-1704067202332","data":{"symbol":"ETH-3JAN24-2550-C","bidPrice":"0.4","bidSize":"0.1","bidIv":"0.59","askPrice":"2","askSize":"7.7","askIv":"0.7526","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1.4200385","indexPrice":"2281.68","markPriceIv":"0.7096","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.0289708","gamma":"0.00050962","vega":"0.12082437","theta":"-1.83711232","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3730724Z {"topic":"tickers.ETH-28JUN24-2800-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-C-6079649907-1704067202332","data":{"symbol":"ETH-28JUN24-2800-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"280","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.73178822","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"18.3","turnover24h":"0","volume24h":"0","totalVolume":"22","totalTurnover":"48705","delta":"0.46619212","gamma":"0.00037276","vega":"6.84300619","theta":"-1.18189615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3730732Z {"topic":"tickers.BTC-12JAN24-32000-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-C-6079649907-1704067202332","data":{"symbol":"BTC-12JAN24-32000-C","bidPrice":"10655","bidSize":"16","bidIv":"0","askPrice":"10925","askSize":"16","askIv":"1.0854","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10761.38684823","indexPrice":"42277.59","markPriceIv":"0.7976","underlyingPrice":"42723.57627337","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.98327647","gamma":"0.00000693","vega":"3.1297341","theta":"-11.01287755","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3730913Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079649907-1704067202332","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"21.12","bidIv":"0.4544","askPrice":"415","askSize":"2.25","askIv":"0.484","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"384.08278537","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44752727","gamma":"0.00034084","vega":"10.11826713","theta":"-172.09263994","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:02.3731379Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079649907-1704067202332","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"136","bidSize":"20","bidIv":"0.3941","askPrice":"316.6","askSize":"39","askIv":"0.781","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.78118802","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49863936","gamma":"0.00054789","vega":"4.67784273","theta":"-1.64427387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3731636Z {"topic":"tickers.ETH-28JUN24-2300-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-C-6079649907-1704067202332","data":{"symbol":"ETH-28JUN24-2300-C","bidPrice":"367.3","bidSize":"0.3","bidIv":"0.4265","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"358.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"464.50846377","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"5.1","turnover24h":"0","volume24h":"0","totalVolume":"6","totalTurnover":"9656","delta":"0.64224587","gamma":"0.0003753","vega":"6.42635762","theta":"-1.03529716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3745968Z {"topic":"tickers.ETH-19JAN24-3400-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-19JAN24-3400-C-6079649907-1704067202332","data":{"symbol":"ETH-19JAN24-3400-C","bidPrice":"1.9","bidSize":"200","bidIv":"0.7567","askPrice":"9.1","askSize":"200","askIv":"0.9654","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.90488158","indexPrice":"2281.68","markPriceIv":"0.8685","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.03004646","gamma":"0.00015129","vega":"0.3532963","theta":"-0.83677788","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3746244Z {"topic":"tickers.ETH-5JAN24-2375-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-5JAN24-2375-C-6079649907-1704067202332","data":{"symbol":"ETH-5JAN24-2375-C","bidPrice":"26.8","bidSize":"222.2","bidIv":"0.5886","askPrice":"29.1","askSize":"164.1","askIv":"0.615","lastPrice":"39.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"27.83942178","indexPrice":"2281.68","markPriceIv":"0.6006","underlyingPrice":"2290.84728276","openInterest":"14","turnover24h":"0","volume24h":"0","totalVolume":"25","totalTurnover":"56921","delta":"0.30203503","gamma":"0.00232637","vega":"0.87051967","theta":"-6.0326828","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3746358Z {"topic":"tickers.ETH-28JUN24-5000-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-C-6079649907-1704067202332","data":{"symbol":"ETH-28JUN24-5000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"248","askSize":"30.3","askIv":"1.0984","lastPrice":"18.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"134.21013332","indexPrice":"2281.68","markPriceIv":"0.89","underlyingPrice":"2455.93012871","openInterest":"51","turnover24h":"0","volume24h":"0","totalVolume":"55","totalTurnover":"115987","delta":"0.20389572","gamma":"0.00018487","vega":"4.87544458","theta":"-1.2097138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3746485Z {"topic":"tickers.ETH-19JAN24-2000-C","ts":1704067202332,"type":"snapshot","id":"tickers.ETH-19JAN24-2000-C-6079649907-1704067202332","data":{"symbol":"ETH-19JAN24-2000-C","bidPrice":"332.5","bidSize":"142.8","bidIv":"0.5829","askPrice":"354.5","askSize":"142.8","askIv":"0.7665","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"347.18579393","indexPrice":"2281.68","markPriceIv":"0.7104","underlyingPrice":"2313.82774136","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.84017369","gamma":"0.00066007","vega":"1.26083886","theta":"-2.44257431","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3749517Z {"topic":"tickers.BTC-1JAN24-42250-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-42250-C","bidPrice":"215","bidSize":"1.03","bidIv":"0.3952","askPrice":"255","askSize":"0.54","askIv":"0.4738","lastPrice":"200","highPrice24h":"815","lowPrice24h":"200","markPrice":"214.12085413","indexPrice":"42277.59","markPriceIv":"0.3936","underlyingPrice":"42276.62638373","openInterest":"3.06","turnover24h":"74644.20680929","volume24h":"1.76","totalVolume":"4","totalTurnover":"161029","delta":"0.52349163","gamma":"0.000264","vega":"5.08785164","theta":"-100.12143502","predictedDeliveryPrice":"0","change24h":"-0.55555556"}}
2024-01-01T00:00:02.3749732Z {"topic":"tickers.BTC-1JAN24-43750-C","ts":1704067202332,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-C-6079649907-1704067202332","data":{"symbol":"BTC-1JAN24-43750-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"30","askSize":"11.84","askIv":"0.7629","lastPrice":"30","highPrice24h":"45","lowPrice24h":"20","markPrice":"16.13698933","indexPrice":"42277.59","markPriceIv":"0.6692","underlyingPrice":"42276.62638373","openInterest":"12.51","turnover24h":"565462.97029637","volume24h":"13.33","totalVolume":"16","totalTurnover":"674333","delta":"0.04609833","gamma":"0.00003768","vega":"1.23465798","theta":"-41.31133727","predictedDeliveryPrice":"0","change24h":"-0.25"}}
2024-01-01T00:00:02.3898859Z {"topic":"tickers.BTC-5JAN24-39000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-5JAN24-39000-P-5676340033-1704067202350","data":{"symbol":"BTC-5JAN24-39000-P","bidPrice":"105","bidSize":"2.86","bidIv":"0.5812","askPrice":"125","askSize":"8","askIv":"0.6083","lastPrice":"115","highPrice24h":"115","lowPrice24h":"100","markPrice":"112.93522584","indexPrice":"42277.59","markPriceIv":"0.5923","underlyingPrice":"42485.93657695","openInterest":"11.93","turnover24h":"150596.1389874","volume24h":"3.5","totalVolume":"65","totalTurnover":"2791100","delta":"-0.08708698","gamma":"0.0000578","vega":"7.33541318","theta":"-50.12885175","predictedDeliveryPrice":"0","change24h":"-0.04166667"}}
2024-01-01T00:00:02.3900745Z {"topic":"tickers.BTC-1JAN24-41500-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-41500-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-41500-P","bidPrice":"15","bidSize":"11.13","bidIv":"0.4079","askPrice":"50","askSize":"11.13","askIv":"0.5633","lastPrice":"55","highPrice24h":"95","lowPrice24h":"20","markPrice":"48.66946612","indexPrice":"42277.59","markPriceIv":"0.5586","underlyingPrice":"42276.62638373","openInterest":"19.22","turnover24h":"779051.44913311","volume24h":"18.36","totalVolume":"36","totalTurnover":"1516460","delta":"-0.13418161","gamma":"0.00010099","vega":"2.76224643","theta":"-77.14820807","predictedDeliveryPrice":"0","change24h":"-0.62068966"}}
2024-01-01T00:00:02.3901213Z {"topic":"tickers.BTC-1JAN24-45000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-45000-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-45000-P","bidPrice":"2590","bidSize":"16","bidIv":"0","askPrice":"2790","askSize":"16","askIv":"1.4515","lastPrice":"2435","highPrice24h":"0","lowPrice24h":"0","markPrice":"2729.66095832","indexPrice":"42277.59","markPriceIv":"0.9441","underlyingPrice":"42276.62638373","openInterest":"10.25","turnover24h":"0","volume24h":"0","totalVolume":"11","totalTurnover":"436025","delta":"-0.98514618","gamma":"0.00001038","vega":"0.47975776","theta":"-22.64650815","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3902010Z {"topic":"tickers.BTC-1JAN24-43000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-43000-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-43000-P","bidPrice":"620","bidSize":"0.54","bidIv":"0","askPrice":"845","askSize":"1","askIv":"0.7359","lastPrice":"800","highPrice24h":"800","lowPrice24h":"315","markPrice":"763.67818813","indexPrice":"42277.59","markPriceIv":"0.4929","underlyingPrice":"42276.62638373","openInterest":"1.81","turnover24h":"15386.36685475","volume24h":"0.36","totalVolume":"3","totalTurnover":"94042","delta":"-0.87112067","gamma":"0.00011132","vega":"2.68643161","theta":"-66.20024799","predictedDeliveryPrice":"0","change24h":"0.50943397"}}
2024-01-01T00:00:02.3909671Z {"topic":"tickers.BTC-29MAR24-100000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-29MAR24-100000-P-5676340033-1704067202350","data":{"symbol":"BTC-29MAR24-100000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"56086.31414233","indexPrice":"42277.59","markPriceIv":"0.8597","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95722835","gamma":"0.00000487","vega":"19.78110975","theta":"-9.62533132","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3909764Z {"topic":"tickers.ETH-3JAN24-2325-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-P-5676340033-1704067202350","data":{"symbol":"ETH-3JAN24-2325-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"61.61993696","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.64527372","gamma":"0.0038157","vega":"0.68034393","theta":"-7.77952082","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3910265Z {"topic":"tickers.BTC-1JAN24-43750-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-43750-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-43750-P","bidPrice":"1365","bidSize":"16","bidIv":"0","askPrice":"1560","askSize":"16","askIv":"1.0117","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1489.5106056","indexPrice":"42277.59","markPriceIv":"0.6692","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.95390167","gamma":"0.00003768","vega":"1.23465798","theta":"-41.31133727","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3910296Z {"topic":"tickers.ETH-28JUN24-6500-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-28JUN24-6500-P-5676340033-1704067202350","data":{"symbol":"ETH-28JUN24-6500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"4149.12169378","indexPrice":"2281.68","markPriceIv":"1.0104","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.84617189","gamma":"0.00013632","vega":"4.0815269","theta":"-1.14979845","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3910304Z {"topic":"tickers.BTC-12JAN24-39000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-12JAN24-39000-P-5676340033-1704067202350","data":{"symbol":"BTC-12JAN24-39000-P","bidPrice":"575","bidSize":"4.97","bidIv":"0.6546","askPrice":"600","askSize":"2.28","askIv":"0.6665","lastPrice":"490","highPrice24h":"500","lowPrice24h":"490","markPrice":"584.22812181","indexPrice":"42277.59","markPriceIv":"0.6591","underlyingPrice":"42723.57627337","openInterest":"8.82","turnover24h":"27229.77461436","volume24h":"0.63","totalVolume":"69","totalTurnover":"2909456","delta":"-0.19953089","gamma":"0.00005635","vega":"21.04674834","theta":"-61.1943671","predictedDeliveryPrice":"0","change24h":"-0.25757576"}}
2024-01-01T00:00:02.3910511Z {"topic":"tickers.BTC-3JAN24-42500-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-P-5676340033-1704067202350","data":{"symbol":"BTC-3JAN24-42500-P","bidPrice":"690","bidSize":"1.95","bidIv":"0.4645","askPrice":"790","askSize":"1.95","askIv":"0.5386","lastPrice":"580","highPrice24h":"625","lowPrice24h":"550","markPrice":"742.98541525","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"4.79","turnover24h":"205577.37724773","volume24h":"4.8","totalVolume":"5","totalTurnover":"205578","delta":"-0.5196543","gamma":"0.0002334","vega":"13.50195723","theta":"-145.77166199","predictedDeliveryPrice":"0","change24h":"0.04504505"}}
2024-01-01T00:00:02.3910766Z {"topic":"tickers.BTC-1JAN24-42250-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-42250-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-42250-P","bidPrice":"175","bidSize":"2.13","bidIv":"0.369","askPrice":"200","askSize":"0.36","askIv":"0.4181","lastPrice":"190","highPrice24h":"340","lowPrice24h":"95","markPrice":"187.4944704","indexPrice":"42277.59","markPriceIv":"0.3936","underlyingPrice":"42276.62638373","openInterest":"14.53","turnover24h":"735109.23577821","volume24h":"17.28","totalVolume":"27","totalTurnover":"1121701","delta":"-0.47650838","gamma":"0.000264","vega":"5.08785164","theta":"-100.12143502","predictedDeliveryPrice":"0","change24h":"-0.58241759"}}
2024-01-01T00:00:02.3911575Z {"topic":"tickers.ETH-26JAN24-1200-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-26JAN24-1200-P-5676340033-1704067202350","data":{"symbol":"ETH-26JAN24-1200-P","bidPrice":"0.2","bidSize":"179.9","bidIv":"0.8624","askPrice":"2.4","askSize":"179.9","askIv":"1.1375","lastPrice":"1.7","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.96416214","indexPrice":"2281.68","markPriceIv":"1.0136","underlyingPrice":"2322.55836085","openInterest":"36.8","turnover24h":"0","volume24h":"0","totalVolume":"63","totalTurnover":"132543","delta":"-0.00457446","gamma":"0.00002154","vega":"0.0817299","theta":"-0.16350141","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3912937Z {"topic":"tickers.BTC-1JAN24-41250-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-1JAN24-41250-P-5676340033-1704067202350","data":{"symbol":"BTC-1JAN24-41250-P","bidPrice":"30","bidSize":"6.67","bidIv":"0.5971","askPrice":"35","askSize":"4.86","askIv":"0.6213","lastPrice":"50","highPrice24h":"80","lowPrice24h":"10","markPrice":"36.09268056","indexPrice":"42277.59","markPriceIv":"0.6265","underlyingPrice":"42276.62638373","openInterest":"15.36","turnover24h":"881522.77369984","volume24h":"20.85","totalVolume":"26","totalTurnover":"1057140","delta":"-0.095417","gamma":"0.00007063","vega":"2.16627206","theta":"-67.85034044","predictedDeliveryPrice":"0","change24h":"-0.5"}}
2024-01-01T00:00:02.3913150Z {"topic":"tickers.ETH-28JUN24-3500-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-28JUN24-3500-P-5676340033-1704067202350","data":{"symbol":"ETH-28JUN24-3500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1249.53908517","indexPrice":"2281.68","markPriceIv":"0.7176","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.67465396","gamma":"0.00029148","vega":"6.19853005","theta":"-1.24015596","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3913506Z {"topic":"tickers.BTC-29MAR24-75000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-29MAR24-75000-P-5676340033-1704067202350","data":{"symbol":"BTC-29MAR24-75000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31461.65082379","indexPrice":"42277.59","markPriceIv":"0.7353","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.89995914","gamma":"0.00001099","vega":"38.16772634","theta":"-15.88450867","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3913750Z {"topic":"tickers.BTC-12JAN24-38000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-12JAN24-38000-P-5676340033-1704067202350","data":{"symbol":"BTC-12JAN24-38000-P","bidPrice":"390","bidSize":"6.74","bidIv":"0.6632","askPrice":"420","askSize":"11.73","askIv":"0.6805","lastPrice":"415","highPrice24h":"415","lowPrice24h":"395","markPrice":"403.33382646","indexPrice":"42277.59","markPriceIv":"0.671","underlyingPrice":"42723.57627337","openInterest":"26.57","turnover24h":"3414.07063385","volume24h":"0.08","totalVolume":"56","totalTurnover":"2400564","delta":"-0.14683959","gamma":"0.00004551","vega":"17.30478334","theta":"-51.22530901","predictedDeliveryPrice":"0","change24h":"-0.15306123"}}
2024-01-01T00:00:02.3913908Z {"topic":"tickers.BTC-23FEB24-42000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-23FEB24-42000-P-5676340033-1704067202350","data":{"symbol":"BTC-23FEB24-42000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3535","askSize":"2.57","askIv":"0.6602","lastPrice":"3145","highPrice24h":"0","lowPrice24h":"0","markPrice":"3094.72784208","indexPrice":"42277.59","markPriceIv":"0.5915","underlyingPrice":"43624.48556889","openInterest":"8.3","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"537640","delta":"-0.3893944","gamma":"0.00003889","vega":"63.95279485","theta":"-35.459209","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3914073Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067202350","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1870","bidSize":"2.43","bidIv":"0.6028","askPrice":"1940","askSize":"2.43","askIv":"0.6215","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1908.83252981","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41268474","gamma":"0.00006606","vega":"37.42223228","theta":"-62.5842037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3915108Z {"topic":"tickers.BTC-19JAN24-38000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-19JAN24-38000-P-5676340033-1704067202350","data":{"symbol":"BTC-19JAN24-38000-P","bidPrice":"555","bidSize":"5.4","bidIv":"0.6042","askPrice":"680","askSize":"5.4","askIv":"0.6543","lastPrice":"765","highPrice24h":"0","lowPrice24h":"0","markPrice":"630.13699704","indexPrice":"42277.59","markPriceIv":"0.6348","underlyingPrice":"42886.16185726","openInterest":"1.15","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"49298","delta":"-0.17839795","gamma":"0.00004278","vega":"25.07915875","theta":"-43.41264802","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3915233Z {"topic":"tickers.BTC-2JAN24-42500-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-P-5676340033-1704067202350","data":{"symbol":"BTC-2JAN24-42500-P","bidPrice":"530","bidSize":"8","bidIv":"0.4304","askPrice":"570","askSize":"9.36","askIv":"0.4699","lastPrice":"440","highPrice24h":"690","lowPrice24h":"400","markPrice":"553.38834677","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"1.13","turnover24h":"82593.45151618","volume24h":"1.94","totalVolume":"2","totalTurnover":"83020","delta":"-0.55247274","gamma":"0.00034084","vega":"10.11826713","theta":"-172.09263994","predictedDeliveryPrice":"0","change24h":"-0.25423729"}}
2024-01-01T00:00:02.3917533Z {"topic":"tickers.BTC-26JAN24-43000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-26JAN24-43000-P-5676340033-1704067202350","data":{"symbol":"BTC-26JAN24-43000-P","bidPrice":"2660","bidSize":"6.04","bidIv":"0.5945","askPrice":"2710","askSize":"2.21","askIv":"0.6056","lastPrice":"2515","highPrice24h":"2645","lowPrice24h":"2515","markPrice":"2712.18433445","indexPrice":"42277.59","markPriceIv":"0.6062","underlyingPrice":"43052.09673216","openInterest":"134","turnover24h":"16872.90118199","volume24h":"0.39","totalVolume":"232","totalTurnover":"10055520","delta":"-0.46516594","gamma":"0.00005781","vega":"45.07587228","theta":"-53.92625876","predictedDeliveryPrice":"0","change24h":"-0.07875458"}}
2024-01-01T00:00:02.3917712Z {"topic":"tickers.BTC-23FEB24-44000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-23FEB24-44000-P-5676340033-1704067202350","data":{"symbol":"BTC-23FEB24-44000-P","bidPrice":"45","bidSize":"2.13","bidIv":"0","askPrice":"4560","askSize":"2.13","askIv":"0.6557","lastPrice":"4300","highPrice24h":"0","lowPrice24h":"0","markPrice":"4132.1923543","indexPrice":"42277.59","markPriceIv":"0.5913","underlyingPrice":"43624.48556889","openInterest":"1.45","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83022","delta":"-0.47007982","gamma":"0.00004036","vega":"66.33909043","theta":"-36.76884026","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3917823Z {"topic":"tickers.BTC-12JAN24-32000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-12JAN24-32000-P-5676340033-1704067202350","data":{"symbol":"BTC-12JAN24-32000-P","bidPrice":"30","bidSize":"19.95","bidIv":"0.7707","askPrice":"60","askSize":"7.44","askIv":"0.8584","lastPrice":"65","highPrice24h":"0","lowPrice24h":"0","markPrice":"37.81057486","indexPrice":"42277.59","markPriceIv":"0.7976","underlyingPrice":"42723.57627337","openInterest":"5.42","turnover24h":"0","volume24h":"0","totalVolume":"948","totalTurnover":"40115337","delta":"-0.01672354","gamma":"0.00000693","vega":"3.1297341","theta":"-11.01287755","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3917847Z {"topic":"tickers.BTC-23FEB24-39000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-23FEB24-39000-P-5676340033-1704067202350","data":{"symbol":"BTC-23FEB24-39000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2355","askSize":"3.66","askIv":"0.6812","lastPrice":"1870","highPrice24h":"0","lowPrice24h":"0","markPrice":"1888.5395793","indexPrice":"42277.59","markPriceIv":"0.5983","underlyingPrice":"43624.48556889","openInterest":"9.15","turnover24h":"0","volume24h":"0","totalVolume":"13","totalTurnover":"539154","delta":"-0.27279866","gamma":"0.00003332","vega":"55.42136312","theta":"-31.08190385","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.3918164Z {"topic":"tickers.BTC-5JAN24-40000-P","ts":1704067202350,"type":"snapshot","id":"tickers.BTC-5JAN24-40000-P-5676340033-1704067202350","data":{"symbol":"BTC-5JAN24-40000-P","bidPrice":"200","bidSize":"3.76","bidIv":"0.5468","askPrice":"220","askSize":"6.95","askIv":"0.5651","lastPrice":"200","highPrice24h":"245","lowPrice24h":"200","markPrice":"213.87508452","indexPrice":"42277.59","markPriceIv":"0.5597","underlyingPrice":"42485.93657695","openInterest":"53.09","turnover24h":"17478.60955997","volume24h":"0.41","totalVolume":"172","totalTurnover":"7379348","delta":"-0.1540337","gamma":"0.0000916","vega":"10.98537962","theta":"-70.93592887","predictedDeliveryPrice":"0","change24h":"-0.18367347"}}
2024-01-01T00:00:02.3931601Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067202350","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.2","bidSize":"373.5","bidIv":"0.6737","askPrice":"65.9","askSize":"373.5","askIv":"0.6989","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"64.00062923","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32764456","gamma":"0.0012959","vega":"1.46673661","theta":"-4.43924197","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:02.3931761Z {"topic":"tickers.ETH-28JUN24-5000-P","ts":1704067202350,"type":"snapshot","id":"tickers.ETH-28JUN24-5000-P-5676340033-1704067202350","data":{"symbol":"ETH-28JUN24-5000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2678.28000461","indexPrice":"2281.68","markPriceIv":"0.89","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.79610428","gamma":"0.00018487","vega":"4.87544458","theta":"-1.2097138","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4000847Z {"topic":"tickers.BTC-5JAN24-44500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-5JAN24-44500-C-6073760696-1704067202360","data":{"symbol":"BTC-5JAN24-44500-C","bidPrice":"350","bidSize":"0.94","bidIv":"0.5652","askPrice":"370","askSize":"3.94","askIv":"0.5792","lastPrice":"410","highPrice24h":"410","lowPrice24h":"350","markPrice":"362.66616606","indexPrice":"42277.59","markPriceIv":"0.5742","underlyingPrice":"42485.93657695","openInterest":"27.01","turnover24h":"49853.57651565","volume24h":"1.17","totalVolume":"82","totalTurnover":"3482089","delta":"0.23913578","gamma":"0.00011674","vega":"14.36271908","theta":"-95.15016851","predictedDeliveryPrice":"0","change24h":"0.2238806"}}
2024-01-01T00:00:02.4001068Z {"topic":"tickers.BTC-1JAN24-42500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-1JAN24-42500-C-6073760696-1704067202360","data":{"symbol":"BTC-1JAN24-42500-C","bidPrice":"110","bidSize":"7.46","bidIv":"0.396","askPrice":"145","askSize":"0.51","askIv":"0.4703","lastPrice":"255","highPrice24h":"545","lowPrice24h":"220","markPrice":"110.81606921","indexPrice":"42277.59","markPriceIv":"0.3978","underlyingPrice":"42276.62638373","openInterest":"27.54","turnover24h":"1394117.60058405","volume24h":"32.76","totalVolume":"46","totalTurnover":"1921970","delta":"0.33273623","gamma":"0.00023831","vega":"4.64187991","theta":"-92.32547521","predictedDeliveryPrice":"0","change24h":"-0.37037038"}}
2024-01-01T00:00:02.4001923Z {"topic":"tickers.BTC-1JAN24-44000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-1JAN24-44000-C-6073760696-1704067202360","data":{"symbol":"BTC-1JAN24-44000-C","bidPrice":"5","bidSize":"0.6","bidIv":"0.6241","askPrice":"20","askSize":"0.52","askIv":"0.7894","lastPrice":"10","highPrice24h":"55","lowPrice24h":"10","markPrice":"12.85610444","indexPrice":"42277.59","markPriceIv":"0.7266","underlyingPrice":"42276.62638373","openInterest":"9.7","turnover24h":"270846.47810867","volume24h":"6.39","totalVolume":"11","totalTurnover":"463484","delta":"0.03523467","gamma":"0.0000279","vega":"0.99259177","theta":"-36.05777857","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:02.4001950Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067202360","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"470","bidSize":"2.32","bidIv":"0.4695","askPrice":"550","askSize":"2.31","askIv":"0.5298","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"519.2535957","indexPrice":"42277.59","markPriceIv":"0.5068","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42326865","gamma":"0.00022803","vega":"13.26754254","theta":"-144.06528374","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:02.4002497Z {"topic":"tickers.BTC-26JAN24-60000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-26JAN24-60000-C-6073760696-1704067202360","data":{"symbol":"BTC-26JAN24-60000-C","bidPrice":"160","bidSize":"9.41","bidIv":"0.7239","askPrice":"175","askSize":"4.95","askIv":"0.7364","lastPrice":"160","highPrice24h":"195","lowPrice24h":"160","markPrice":"172.70334962","indexPrice":"42277.59","markPriceIv":"0.7346","underlyingPrice":"43052.09673216","openInterest":"26.55","turnover24h":"130062.82893165","volume24h":"3.01","totalVolume":"53","totalTurnover":"2254143","delta":"0.05278307","gamma":"0.00001293","vega":"12.21277212","theta":"-17.70625989","predictedDeliveryPrice":"0","change24h":"-0.11111112"}}
2024-01-01T00:00:02.4004899Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067202360","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"1.2","bidIv":"0.6225","askPrice":"1290","askSize":"3.18","askIv":"0.6326","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1260.93289889","indexPrice":"42277.59","markPriceIv":"0.6254","underlyingPrice":"43052.09673216","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30348441","gamma":"0.00004928","vega":"39.64094699","theta":"-48.92660701","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:02.4005090Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067202360","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3700","askSize":"2.19","askIv":"0.7038","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2971.20389969","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45220957","gamma":"0.00004","vega":"66.04836766","theta":"-36.77107903","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:02.4005294Z {"topic":"tickers.BTC-19JAN24-46500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-19JAN24-46500-C-6073760696-1704067202360","data":{"symbol":"BTC-19JAN24-46500-C","bidPrice":"1095","bidSize":"13.56","bidIv":"0.6257","askPrice":"1135","askSize":"3.1","askIv":"0.6375","lastPrice":"1100","highPrice24h":"1185","lowPrice24h":"1035","markPrice":"1094.41417068","indexPrice":"42277.59","markPriceIv":"0.6256","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"256075.85325327","volume24h":"5.95","totalVolume":"13","totalTurnover":"521829","delta":"0.30607838","gamma":"0.00005836","vega":"33.71975308","theta":"-57.52533323","predictedDeliveryPrice":"0","change24h":"-0.11290323"}}
2024-01-01T00:00:02.4009004Z {"topic":"tickers.BTC-2JAN24-43500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-2JAN24-43500-C-6073760696-1704067202360","data":{"symbol":"BTC-2JAN24-43500-C","bidPrice":"125","bidSize":"0.95","bidIv":"0.4929","askPrice":"145","askSize":"5.4","askIv":"0.5216","lastPrice":"115","highPrice24h":"245","lowPrice24h":"115","markPrice":"133.84709829","indexPrice":"42277.59","markPriceIv":"0.5059","underlyingPrice":"42330.6944386","openInterest":"1.02","turnover24h":"65131.9154508","volume24h":"1.53","totalVolume":"2","totalTurnover":"65557","delta":"0.19050425","gamma":"0.00021004","vega":"6.95402045","theta":"-131.90515336","predictedDeliveryPrice":"0","change24h":"-0.45238096"}}
2024-01-01T00:00:02.4009231Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067202360","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"485","bidSize":"5.44","bidIv":"0.641","askPrice":"560","askSize":"5.57","askIv":"0.6722","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"510.0912189","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16407849","gamma":"0.00003949","vega":"23.77247323","theta":"-42.24939184","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:02.4009238Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067202360","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1650","bidSize":"2.31","bidIv":"0.6072","askPrice":"1750","askSize":"2.31","askIv":"0.6337","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1683.54824886","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42133807","gamma":"0.00006606","vega":"37.59651744","theta":"-63.17599009","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:02.4009243Z {"topic":"tickers.BTC-23FEB24-44500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-23FEB24-44500-C-6073760696-1704067202360","data":{"symbol":"BTC-23FEB24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4280","askSize":"1.95","askIv":"0.7023","lastPrice":"3445","highPrice24h":"3445","lowPrice24h":"3385","markPrice":"3544.34513028","indexPrice":"42277.59","markPriceIv":"0.5917","underlyingPrice":"43624.48556889","openInterest":"2.59","turnover24h":"66562.03168619","volume24h":"1.52","totalVolume":"3","totalTurnover":"129663","delta":"0.51005619","gamma":"0.00004043","vega":"66.50514087","theta":"-36.8866592","predictedDeliveryPrice":"0","change24h":"0.09713376"}}
2024-01-01T00:00:02.4009248Z {"topic":"tickers.ETH-28JUN24-7000-C","ts":1704067202360,"type":"snapshot","id":"tickers.ETH-28JUN24-7000-C-6073760696-1704067202360","data":{"symbol":"ETH-28JUN24-7000-C","bidPrice":"0.2","bidSize":"100","bidIv":"0.4592","askPrice":"5002.7","askSize":"0.2","askIv":"0","lastPrice":"146.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"98.60517289","indexPrice":"2281.68","markPriceIv":"1.0431","underlyingPrice":"2455.93012871","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"24","totalTurnover":"52276","delta":"0.14297097","gamma":"0.00012574","vega":"3.88650906","theta":"-1.13023223","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4009252Z {"topic":"tickers.ETH-3JAN24-2600-C","ts":1704067202360,"type":"snapshot","id":"tickers.ETH-3JAN24-2600-C-6073760696-1704067202360","data":{"symbol":"ETH-3JAN24-2600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.5","askSize":"8.4","askIv":"0.8197","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.865807","indexPrice":"2281.68","markPriceIv":"0.7539","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.01771648","gamma":"0.00031692","vega":"0.07983134","theta":"-1.28964407","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4009683Z {"topic":"tickers.BTC-12JAN24-43000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-C-6073760696-1704067202360","data":{"symbol":"BTC-12JAN24-43000-C","bidPrice":"1790","bidSize":"17.37","bidIv":"0.6392","askPrice":"1850","askSize":"1.97","askIv":"0.6592","lastPrice":"2045","highPrice24h":"2045","lowPrice24h":"1870","markPrice":"1807.48876815","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"12.03","turnover24h":"54575.11468566","volume24h":"1.27","totalVolume":"26","totalTurnover":"1103068","delta":"0.50003794","gamma":"0.00008215","vega":"30.03375395","theta":"-85.47178361","predictedDeliveryPrice":"0","change24h":"0.04336735"}}
2024-01-01T00:00:02.4009832Z {"topic":"tickers.BTC-26JAN24-45000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-26JAN24-45000-C-6073760696-1704067202360","data":{"symbol":"BTC-26JAN24-45000-C","bidPrice":"1960","bidSize":"0.59","bidIv":"0.6118","askPrice":"2025","askSize":"2.32","askIv":"0.6265","lastPrice":"2165","highPrice24h":"2175","lowPrice24h":"2005","markPrice":"1958.92121815","indexPrice":"42277.59","markPriceIv":"0.6117","underlyingPrice":"43052.09673216","openInterest":"62.32","turnover24h":"15205.57996901","volume24h":"0.35","totalVolume":"128","totalTurnover":"5297262","delta":"0.42307032","gamma":"0.00005644","vega":"44.40455924","theta":"-53.60559618","predictedDeliveryPrice":"0","change24h":"0.01405153"}}
2024-01-01T00:00:02.4009910Z {"topic":"tickers.BTC-29MAR24-120000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-29MAR24-120000-C-6073760696-1704067202360","data":{"symbol":"BTC-29MAR24-120000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"145","askSize":"3.5","askIv":"0.9119","lastPrice":"165","highPrice24h":"0","lowPrice24h":"0","markPrice":"173.24099469","indexPrice":"42277.59","markPriceIv":"0.9347","underlyingPrice":"44195.4846998","openInterest":"23.64","turnover24h":"0","volume24h":"0","totalVolume":"38","totalTurnover":"1432886","delta":"0.02603909","gamma":"0.00000298","vega":"13.14775641","theta":"-6.95588626","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4009970Z {"topic":"tickers.ETH-28JUN24-5500-C","ts":1704067202360,"type":"snapshot","id":"tickers.ETH-28JUN24-5500-C-6073760696-1704067202360","data":{"symbol":"ETH-28JUN24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"235.8","askSize":"27.9","askIv":"1.1524","lastPrice":"27","highPrice24h":"0","lowPrice24h":"0","markPrice":"122.23649862","indexPrice":"2281.68","markPriceIv":"0.9346","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"2140","delta":"0.18320103","gamma":"0.00016492","vega":"4.56724992","theta":"-1.19005983","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4069499Z {"topic":"tickers.BTC-1JAN24-43250-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-1JAN24-43250-C-6073760696-1704067202360","data":{"symbol":"BTC-1JAN24-43250-C","bidPrice":"10","bidSize":"6.88","bidIv":"0.4391","askPrice":"40","askSize":"11.45","askIv":"0.6051","lastPrice":"40","highPrice24h":"215","lowPrice24h":"40","markPrice":"28.17313504","indexPrice":"42277.59","markPriceIv":"0.5516","underlyingPrice":"42276.62638373","openInterest":"4.54","turnover24h":"144724.51941213","volume24h":"3.4","totalVolume":"10","totalTurnover":"395380","delta":"0.0873363","gamma":"0.00007512","vega":"2.02871557","theta":"-55.94904282","predictedDeliveryPrice":"0","change24h":"-0.75757576"}}
2024-01-01T00:00:02.4069640Z {"topic":"tickers.BTC-26JAN24-50000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-26JAN24-50000-C-6073760696-1704067202360","data":{"symbol":"BTC-26JAN24-50000-C","bidPrice":"785","bidSize":"1.2","bidIv":"0.6347","askPrice":"815","askSize":"2.85","askIv":"0.6438","lastPrice":"850","highPrice24h":"910","lowPrice24h":"810","markPrice":"815.51894928","indexPrice":"42277.59","markPriceIv":"0.6441","underlyingPrice":"43052.09673216","openInterest":"68.73","turnover24h":"112835.20586513","volume24h":"2.61","totalVolume":"230","totalTurnover":"9572069","delta":"0.2127361","gamma":"0.00003976","vega":"32.93689389","theta":"-41.86577153","predictedDeliveryPrice":"0","change24h":"-0.06593407"}}
2024-01-01T00:00:02.4069686Z {"topic":"tickers.BTC-1JAN24-45500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-1JAN24-45500-C-6073760696-1704067202360","data":{"symbol":"BTC-1JAN24-45500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"15","askSize":"12.48","askIv":"1.2336","lastPrice":"15","highPrice24h":"0","lowPrice24h":"0","markPrice":"4.73790886","indexPrice":"42277.59","markPriceIv":"1.0465","underlyingPrice":"42276.62638373","openInterest":"1.99","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"83362","delta":"0.01050603","gamma":"0.00000694","vega":"0.35547355","theta":"-18.59940566","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4069772Z {"topic":"tickers.BTC-5JAN24-43000-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-C-6073760696-1704067202360","data":{"symbol":"BTC-5JAN24-43000-C","bidPrice":"760","bidSize":"2.23","bidIv":"0.5361","askPrice":"795","askSize":"2.28","askIv":"0.5553","lastPrice":"920","highPrice24h":"920","lowPrice24h":"920","markPrice":"764.9100143","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"14.44","turnover24h":"69836.08133834","volume24h":"1.63","totalVolume":"44","totalTurnover":"1840370","delta":"0.43034742","gamma":"0.00015749","vega":"18.185754","theta":"-113.07015331","predictedDeliveryPrice":"0","change24h":"0.03954803"}}
2024-01-01T00:00:02.4069869Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067202360,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067202360","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"265","bidSize":"3.55","bidIv":"0.4991","askPrice":"325","askSize":"3.55","askIv":"0.5523","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.78376247","indexPrice":"42277.59","markPriceIv":"0.5232","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27359971","gamma":"0.00018776","vega":"11.27818206","theta":"-126.43365806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4101996Z {"topic":"tickers.BTC-1JAN24-41000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-C-6185287863-1704067202368","data":{"symbol":"BTC-1JAN24-41000-C","bidPrice":"1180","bidSize":"16","bidIv":"0","askPrice":"1420","askSize":"0.49","askIv":"1.1302","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1304.50651993","indexPrice":"42277.59","markPriceIv":"0.694","underlyingPrice":"42276.62638373","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.92956918","gamma":"0.00005072","vega":"1.72345484","theta":"-59.80237553","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4102174Z {"topic":"tickers.BTC-26JAN24-46000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-26JAN24-46000-C-6185287863-1704067202368","data":{"symbol":"BTC-26JAN24-46000-C","bidPrice":"1640","bidSize":"0.45","bidIv":"0.6156","askPrice":"1700","askSize":"2.61","askIv":"0.6296","lastPrice":"1760","highPrice24h":"1775","lowPrice24h":"1635","markPrice":"1643.0880248","indexPrice":"42277.59","markPriceIv":"0.6164","underlyingPrice":"43052.09673216","openInterest":"52.48","turnover24h":"45660.03057896","volume24h":"1.06","totalVolume":"156","totalTurnover":"6392581","delta":"0.37195576","gamma":"0.0000541","vega":"42.89733297","theta":"-52.18505091","predictedDeliveryPrice":"0","change24h":"-0.01949861"}}
2024-01-01T00:00:02.4102764Z {"topic":"tickers.BTC-12JAN24-47500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-12JAN24-47500-C-6185287863-1704067202368","data":{"symbol":"BTC-12JAN24-47500-C","bidPrice":"520","bidSize":"12.11","bidIv":"0.6624","askPrice":"565","askSize":"4.68","askIv":"0.6836","lastPrice":"545","highPrice24h":"615","lowPrice24h":"530","markPrice":"561.47289423","indexPrice":"42277.59","markPriceIv":"0.6821","underlyingPrice":"42723.57627337","openInterest":"75.08","turnover24h":"149405.55559799","volume24h":"3.49","totalVolume":"119","totalTurnover":"5182013","delta":"0.20561535","gamma":"0.00005544","vega":"21.42807412","theta":"-64.47674936","predictedDeliveryPrice":"0","change24h":"0.00925926"}}
2024-01-01T00:00:02.4102785Z {"topic":"tickers.BTC-12JAN24-43500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-12JAN24-43500-C-6185287863-1704067202368","data":{"symbol":"BTC-12JAN24-43500-C","bidPrice":"1585","bidSize":"1.37","bidIv":"0.6433","askPrice":"1630","askSize":"2.14","askIv":"0.6583","lastPrice":"1715","highPrice24h":"1815","lowPrice24h":"1715","markPrice":"1595.76927791","indexPrice":"42277.59","markPriceIv":"0.647","underlyingPrice":"42723.57627337","openInterest":"28.73","turnover24h":"145056.07522723","volume24h":"3.37","totalVolume":"41","totalTurnover":"1775921","delta":"0.4597806","gamma":"0.0000815","vega":"29.88099771","theta":"-85.28519726","predictedDeliveryPrice":"0","change24h":"-0.01719198"}}
2024-01-01T00:00:02.4105222Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067202368,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067202368","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"175.6","bidSize":"26.5","bidIv":"0.3415","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.94320172","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52882575","gamma":"0.00038794","vega":"6.84974578","theta":"-1.13787245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4105427Z {"topic":"tickers.BTC-5JAN24-45500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-5JAN24-45500-C-6185287863-1704067202368","data":{"symbol":"BTC-5JAN24-45500-C","bidPrice":"195","bidSize":"2.22","bidIv":"0.5785","askPrice":"225","askSize":"5.95","askIv":"0.6061","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"225.14148511","indexPrice":"42277.59","markPriceIv":"0.6064","underlyingPrice":"42485.93657695","openInterest":"14.7","turnover24h":"0","volume24h":"0","totalVolume":"49","totalTurnover":"2087097","delta":"0.15758357","gamma":"0.00008583","vega":"11.15165759","theta":"-78.01703243","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4105434Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067202368","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.446","askPrice":"1795","askSize":"1.83","askIv":"1.2812","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"745.75123777","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53876878","gamma":"0.00023323","vega":"13.45448371","theta":"-144.85105614","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:02.4105642Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067202368","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"790","bidSize":"3.64","bidIv":"0.6027","askPrice":"915","askSize":"3.65","askIv":"0.6433","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.43727439","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25765027","gamma":"0.00005315","vega":"31.03024895","theta":"-53.48317888","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.4106072Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067202368","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6087","askPrice":"2155","askSize":"2.02","askIv":"0.6348","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2073.59348124","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48620857","gamma":"0.0000676","vega":"38.3214245","theta":"-64.13248866","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:02.4106373Z {"topic":"tickers.BTC-3JAN24-45500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-3JAN24-45500-C-6185287863-1704067202368","data":{"symbol":"BTC-3JAN24-45500-C","bidPrice":"70","bidSize":"4.16","bidIv":"0.6113","askPrice":"75","askSize":"1.26","askIv":"0.6214","lastPrice":"80","highPrice24h":"115","lowPrice24h":"80","markPrice":"64.41835967","indexPrice":"42277.59","markPriceIv":"0.5997","underlyingPrice":"42381.30542527","openInterest":"7.55","turnover24h":"342494.02095097","volume24h":"8.02","totalVolume":"9","totalTurnover":"342495","delta":"0.07256041","gamma":"0.00006793","vega":"4.67695883","theta":"-60.09906004","predictedDeliveryPrice":"0","change24h":"-0.30434783"}}
2024-01-01T00:00:02.4106612Z {"topic":"tickers.BTC-1JAN24-44500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-1JAN24-44500-C-6185287863-1704067202368","data":{"symbol":"BTC-1JAN24-44500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"20","askSize":"12.44","askIv":"0.9643","lastPrice":"5","highPrice24h":"40","lowPrice24h":"5","markPrice":"8.71574494","indexPrice":"42277.59","markPriceIv":"0.8377","underlyingPrice":"42276.62638373","openInterest":"14.53","turnover24h":"668578.49383134","volume24h":"15.67","totalVolume":"31","totalTurnover":"1274508","delta":"0.02209378","gamma":"0.00001641","vega":"0.67294012","theta":"-28.18293402","predictedDeliveryPrice":"0","change24h":"-0.8"}}
2024-01-01T00:00:02.4106736Z {"topic":"tickers.BTC-5JAN24-42000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-C-6185287863-1704067202368","data":{"symbol":"BTC-5JAN24-42000-C","bidPrice":"1230","bidSize":"1.65","bidIv":"0.527","askPrice":"1270","askSize":"1.65","askIv":"0.5492","lastPrice":"1450","highPrice24h":"1450","lowPrice24h":"1385","markPrice":"1236.10037546","indexPrice":"42277.59","markPriceIv":"0.5305","underlyingPrice":"42485.93657695","openInterest":"23","turnover24h":"4702.29392872","volume24h":"0.11","totalVolume":"34","totalTurnover":"1408623","delta":"0.59014862","gamma":"0.0001583","vega":"17.99441516","theta":"-110.13872949","predictedDeliveryPrice":"0","change24h":"0.31818182"}}
2024-01-01T00:00:02.4107025Z {"topic":"tickers.BTC-5JAN24-43500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-5JAN24-43500-C-6185287863-1704067202368","data":{"symbol":"BTC-5JAN24-43500-C","bidPrice":"590","bidSize":"2.51","bidIv":"0.5446","askPrice":"620","askSize":"2.67","askIv":"0.5619","lastPrice":"720","highPrice24h":"0","lowPrice24h":"0","markPrice":"596.06567729","indexPrice":"42277.59","markPriceIv":"0.5482","underlyingPrice":"42485.93657695","openInterest":"12.13","turnover24h":"0","volume24h":"0","totalVolume":"31","totalTurnover":"1304761","delta":"0.35753244","gamma":"0.00014708","vega":"17.2774401","theta":"-109.27940822","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4107376Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067202368","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"385","bidSize":"2.65","bidIv":"0.4758","askPrice":"460","askSize":"2.65","askIv":"0.5345","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.75297167","indexPrice":"42277.59","markPriceIv":"0.5111","underlyingPrice":"42381.30542527","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36907899","gamma":"0.00021788","vega":"12.78372765","theta":"-139.98394667","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:02.4108781Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067202368","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"0.78","bidIv":"0.609","askPrice":"2405","askSize":"2.06","askIv":"0.6245","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2332.89275295","indexPrice":"42277.59","markPriceIv":"0.6087","underlyingPrice":"43052.09673216","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47780888","gamma":"0.00005771","vega":"45.17845091","theta":"-54.27014959","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:02.4108840Z {"topic":"tickers.ETH-5JAN24-2450-C","ts":1704067202368,"type":"snapshot","id":"tickers.ETH-5JAN24-2450-C-6185287863-1704067202368","data":{"symbol":"ETH-5JAN24-2450-C","bidPrice":"13.9","bidSize":"222.2","bidIv":"0.6267","askPrice":"15.7","askSize":"8.4","askIv":"0.6545","lastPrice":"41.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"14.68482652","indexPrice":"2281.68","markPriceIv":"0.639","underlyingPrice":"2290.84728276","openInterest":"93.4","turnover24h":"0","volume24h":"0","totalVolume":"154","totalTurnover":"352281","delta":"0.17620807","gamma":"0.00162327","vega":"0.64624047","theta":"-4.76462898","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4108957Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067202368","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"525","bidSize":"5.62","bidIv":"0.64","askPrice":"570","askSize":"2.23","askIv":"0.6567","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.76252491","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15932854","gamma":"0.00003237","vega":"27.52084326","theta":"-35.90618094","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:02.4110975Z {"topic":"tickers.BTC-1JAN24-46000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-1JAN24-46000-C-6185287863-1704067202368","data":{"symbol":"BTC-1JAN24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"5","askSize":"0.01","askIv":"1.1884","lastPrice":"5","highPrice24h":"15","lowPrice24h":"5","markPrice":"3.68851077","indexPrice":"42277.59","markPriceIv":"1.1453","underlyingPrice":"42276.62638373","openInterest":"8.15","turnover24h":"26428.38540498","volume24h":"0.62","totalVolume":"10","totalTurnover":"378955","delta":"0.00772395","gamma":"0.00000485","vega":"0.27151556","theta":"-15.54720005","predictedDeliveryPrice":"0","change24h":"-0.75"}}
2024-01-01T00:00:02.4111617Z {"topic":"tickers.BTC-1JAN24-43500-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-1JAN24-43500-C-6185287863-1704067202368","data":{"symbol":"BTC-1JAN24-43500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"10","askSize":"0.52","askIv":"0.5273","lastPrice":"45","highPrice24h":"155","lowPrice24h":"40","markPrice":"20.88504473","indexPrice":"42277.59","markPriceIv":"0.6108","underlyingPrice":"42276.62638373","openInterest":"5.84","turnover24h":"250379.27628911","volume24h":"5.88","totalVolume":"9","totalTurnover":"353750","delta":"0.06221685","gamma":"0.00005235","vega":"1.5656287","theta":"-47.80991383","predictedDeliveryPrice":"0","change24h":"-0.18181819"}}
2024-01-01T00:00:02.4112893Z {"topic":"tickers.BTC-26JAN24-54000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-26JAN24-54000-C-6185287863-1704067202368","data":{"symbol":"BTC-26JAN24-54000-C","bidPrice":"375","bidSize":"4.14","bidIv":"0.6585","askPrice":"410","askSize":"3.23","askIv":"0.6744","lastPrice":"440","highPrice24h":"0","lowPrice24h":"0","markPrice":"420.3880999","indexPrice":"42277.59","markPriceIv":"0.6791","underlyingPrice":"43052.09673216","openInterest":"26.84","turnover24h":"0","volume24h":"0","totalVolume":"54","totalTurnover":"2168818","delta":"0.11959032","gamma":"0.00002591","vega":"22.63416514","theta":"-30.33546985","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4112908Z {"topic":"tickers.BTC-5JAN24-48000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-5JAN24-48000-C-6185287863-1704067202368","data":{"symbol":"BTC-5JAN24-48000-C","bidPrice":"60","bidSize":"2.22","bidIv":"0.6604","askPrice":"85","askSize":"11.71","askIv":"0.7089","lastPrice":"85","highPrice24h":"85","lowPrice24h":"80","markPrice":"78.05247345","indexPrice":"42277.59","markPriceIv":"0.6964","underlyingPrice":"42485.93657695","openInterest":"17.12","turnover24h":"23993.78056575","volume24h":"0.56","totalVolume":"33","totalTurnover":"1408907","delta":"0.05816718","gamma":"0.00003607","vega":"5.38190072","theta":"-43.24328508","predictedDeliveryPrice":"0","change24h":"-0.05555556"}}
2024-01-01T00:00:02.4113047Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067202368","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1435","bidSize":"2.48","bidIv":"0.5965","askPrice":"1585","askSize":"2.48","askIv":"0.6372","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.79284563","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39045136","gamma":"0.00006462","vega":"36.8894348","theta":"-62.17305249","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:02.4113254Z {"topic":"tickers.BTC-2JAN24-43000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-2JAN24-43000-C-6185287863-1704067202368","data":{"symbol":"BTC-2JAN24-43000-C","bidPrice":"215","bidSize":"12.88","bidIv":"0.4634","askPrice":"250","askSize":"3.39","askIv":"0.5028","lastPrice":"195","highPrice24h":"355","lowPrice24h":"195","markPrice":"223.94332123","indexPrice":"42277.59","markPriceIv":"0.4737","underlyingPrice":"42330.6944386","openInterest":"6.77","turnover24h":"286885.68024358","volume24h":"6.77","totalVolume":"7","totalTurnover":"286886","delta":"0.29676696","gamma":"0.00028553","vega":"8.85173185","theta":"-157.21643837","predictedDeliveryPrice":"0","change24h":"-0.40909091"}}
2024-01-01T00:00:02.4113325Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067202368","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6512","askPrice":"375","askSize":"7.89","askIv":"0.6917","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.37721544","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11338755","gamma":"0.00002986","vega":"18.4694786","theta":"-33.73616155","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:02.4169490Z {"topic":"tickers.BTC-2JAN24-44000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-2JAN24-44000-C-6185287863-1704067202368","data":{"symbol":"BTC-2JAN24-44000-C","bidPrice":"65","bidSize":"12.88","bidIv":"0.5065","askPrice":"85","askSize":"5.32","askIv":"0.5467","lastPrice":"80","highPrice24h":"110","lowPrice24h":"80","markPrice":"83.59512359","indexPrice":"42277.59","markPriceIv":"0.5442","underlyingPrice":"42330.6944386","openInterest":"3.65","turnover24h":"218861.87246763","volume24h":"5.16","totalVolume":"6","totalTurnover":"220139","delta":"0.12309044","gamma":"0.0001463","vega":"5.21020324","theta":"-106.31095","predictedDeliveryPrice":"0","change24h":"-0.48387097"}}
2024-01-01T00:00:02.4169622Z {"topic":"tickers.BTC-12JAN24-45000-C","ts":1704067202368,"type":"snapshot","id":"tickers.BTC-12JAN24-45000-C-6185287863-1704067202368","data":{"symbol":"BTC-12JAN24-45000-C","bidPrice":"1065","bidSize":"0.42","bidIv":"0.6493","askPrice":"1115","askSize":"2.8","askIv":"0.6672","lastPrice":"1150","highPrice24h":"1155","lowPrice24h":"1100","markPrice":"1084.90175536","indexPrice":"42277.59","markPriceIv":"0.6565","underlyingPrice":"42723.57627337","openInterest":"24.99","turnover24h":"297594.08373553","volume24h":"6.94","totalVolume":"67","totalTurnover":"2920765","delta":"0.34792764","gamma":"0.00007479","vega":"27.82436518","theta":"-80.58539518","predictedDeliveryPrice":"0","change24h":"-0.05737705"}}
2024-01-01T00:00:02.4304326Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260258-1704067202391","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"810","bidSize":"3.78","bidIv":"0.6415","askPrice":"855","askSize":"3.78","askIv":"0.6598","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.79391699","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26368174","gamma":"0.00006673","vega":"24.5960841","theta":"-70.57991368","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:02.4309551Z {"topic":"tickers.BTC-19JAN24-40000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-19JAN24-40000-P-5695260258-1704067202391","data":{"symbol":"BTC-19JAN24-40000-P","bidPrice":"1085","bidSize":"3.47","bidIv":"0.6047","askPrice":"1165","askSize":"3.48","askIv":"0.6293","lastPrice":"1035","highPrice24h":"1150","lowPrice24h":"1020","markPrice":"1133.42417139","indexPrice":"42277.59","markPriceIv":"0.6197","underlyingPrice":"42886.16185726","openInterest":"18.46","turnover24h":"431722.12511645","volume24h":"10","totalVolume":"29","totalTurnover":"1209692","delta":"-0.28396804","gamma":"0.00005691","vega":"32.57460013","theta":"-55.05217","predictedDeliveryPrice":"0","change24h":"-0.1"}}
2024-01-01T00:00:02.4309842Z {"topic":"tickers.BTC-2JAN24-41250-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-2JAN24-41250-P-5695260258-1704067202391","data":{"symbol":"BTC-2JAN24-41250-P","bidPrice":"110","bidSize":"5.2","bidIv":"0.4594","askPrice":"125","askSize":"15.7","askIv":"0.4819","lastPrice":"80","highPrice24h":"120","lowPrice24h":"80","markPrice":"126.81884955","indexPrice":"42277.59","markPriceIv":"0.4847","underlyingPrice":"42330.6944386","openInterest":"2.07","turnover24h":"155027.47628403","volume24h":"3.64","totalVolume":"4","totalTurnover":"155028","delta":"-0.18471372","gamma":"0.00021508","vega":"6.82264986","theta":"-123.99723348","predictedDeliveryPrice":"0","change24h":"-0.33333334"}}
2024-01-01T00:00:02.4310214Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695260258-1704067202391","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1735","bidSize":"1.64","bidIv":"0.5972","askPrice":"1800","askSize":"2.84","askIv":"0.6127","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1776.15035701","indexPrice":"42277.59","markPriceIv":"0.6071","underlyingPrice":"43052.09673216","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.34999338","gamma":"0.0000538","vega":"42.01077209","theta":"-50.33559875","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:02.4310913Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067202391,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260258-1704067202391","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.4","bidSize":"214.4","bidIv":"0.3782","askPrice":"9.4","askSize":"96.2","askIv":"0.4531","lastPrice":"7.6","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.61106323","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"194","turnover24h":"713380.1323617","volume24h":"312.9","totalVolume":"366","totalTurnover":"834186","delta":"-0.40727772","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.51898735"}}
2024-01-01T00:00:02.4310930Z {"topic":"tickers.BTC-12JAN24-43000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-12JAN24-43000-P-5695260258-1704067202391","data":{"symbol":"BTC-12JAN24-43000-P","bidPrice":"2060","bidSize":"2.02","bidIv":"0.637","askPrice":"2105","askSize":"2.02","askIv":"0.652","lastPrice":"1955","highPrice24h":"2065","lowPrice24h":"1830","markPrice":"2083.91249478","indexPrice":"42277.59","markPriceIv":"0.6451","underlyingPrice":"42723.57627337","openInterest":"30.32","turnover24h":"88927.0140322","volume24h":"2.06","totalVolume":"55","totalTurnover":"2381356","delta":"-0.49996207","gamma":"0.00008215","vega":"30.03375395","theta":"-85.47178361","predictedDeliveryPrice":"0","change24h":"-0.12134832"}}
2024-01-01T00:00:02.4311453Z {"topic":"tickers.ETH-5JAN24-1800-P","ts":1704067202391,"type":"snapshot","id":"tickers.ETH-5JAN24-1800-P-5695260258-1704067202391","data":{"symbol":"ETH-5JAN24-1800-P","bidPrice":"0.1","bidSize":"209.8","bidIv":"0.7694","askPrice":"1.1","askSize":"7.7","askIv":"1.0076","lastPrice":"0.3","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.79033349","indexPrice":"2281.68","markPriceIv":"0.9641","underlyingPrice":"2290.84728276","openInterest":"25.2","turnover24h":"0","volume24h":"0","totalVolume":"26","totalTurnover":"55966","delta":"-0.00943484","gamma":"0.00010527","vega":"0.06322906","theta":"-0.70335167","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4312527Z {"topic":"tickers.BTC-5JAN24-41500-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-5JAN24-41500-P-5695260258-1704067202391","data":{"symbol":"BTC-5JAN24-41500-P","bidPrice":"545","bidSize":"3.12","bidIv":"0.5251","askPrice":"565","askSize":"3.12","askIv":"0.537","lastPrice":"465","highPrice24h":"605","lowPrice24h":"465","markPrice":"556.77073266","indexPrice":"42277.59","markPriceIv":"0.5322","underlyingPrice":"42485.93657695","openInterest":"40.25","turnover24h":"913786.26048631","volume24h":"21.44","totalVolume":"121","totalTurnover":"5178555","delta":"-0.33216352","gamma":"0.0001474","vega":"16.80845319","theta":"-103.2044758","predictedDeliveryPrice":"0","change24h":"-0.23140496"}}
2024-01-01T00:00:02.4313083Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695260258-1704067202391","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"230","bidSize":"4.21","bidIv":"0.4825","askPrice":"285","askSize":"4.24","askIv":"0.534","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.33588161","indexPrice":"42277.59","markPriceIv":"0.5123","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24788957","gamma":"0.00018227","vega":"10.71955119","theta":"-117.65692248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4313130Z {"topic":"tickers.BTC-5JAN24-41000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-5JAN24-41000-P-5695260258-1704067202391","data":{"symbol":"BTC-5JAN24-41000-P","bidPrice":"395","bidSize":"3.53","bidIv":"0.5295","askPrice":"410","askSize":"3.32","askIv":"0.5395","lastPrice":"400","highPrice24h":"465","lowPrice24h":"400","markPrice":"407.3534711","indexPrice":"42277.59","markPriceIv":"0.5378","underlyingPrice":"42485.93657695","openInterest":"23.61","turnover24h":"162916.23700859","volume24h":"3.82","totalVolume":"85","totalTurnover":"3604464","delta":"-0.26210547","gamma":"0.00013084","vega":"15.07799716","theta":"-93.56145376","predictedDeliveryPrice":"0","change24h":"-0.13978495"}}
2024-01-01T00:00:02.4313138Z {"topic":"tickers.BTC-23FEB24-43000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-23FEB24-43000-P-5695260258-1704067202391","data":{"symbol":"BTC-23FEB24-43000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4030","askSize":"1.5","askIv":"0.658","lastPrice":"3665","highPrice24h":"0","lowPrice24h":"0","markPrice":"3590.42927647","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"12.2","turnover24h":"0","volume24h":"0","totalVolume":"19","totalTurnover":"799984","delta":"-0.42984329","gamma":"0.00003986","vega":"65.49492403","theta":"-36.28359488","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4313145Z {"topic":"tickers.BTC-26JAN24-37000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-26JAN24-37000-P-5695260258-1704067202391","data":{"symbol":"BTC-26JAN24-37000-P","bidPrice":"630","bidSize":"5","bidIv":"0.6232","askPrice":"685","askSize":"5.95","askIv":"0.6431","lastPrice":"590","highPrice24h":"630","lowPrice24h":"590","markPrice":"652.99320568","indexPrice":"42277.59","markPriceIv":"0.6317","underlyingPrice":"43052.09673216","openInterest":"50.33","turnover24h":"142960.67912301","volume24h":"3.3","totalVolume":"110","totalTurnover":"4641291","delta":"-0.16020872","gamma":"0.000034","vega":"27.6202157","theta":"-34.43233245","predictedDeliveryPrice":"0","change24h":"-0.28048781"}}
2024-01-01T00:00:02.4314761Z {"topic":"tickers.BTC-5JAN24-43000-P","ts":1704067202391,"type":"snapshot","id":"tickers.BTC-5JAN24-43000-P-5695260258-1704067202391","data":{"symbol":"BTC-5JAN24-43000-P","bidPrice":"1230","bidSize":"0.01","bidIv":"0.5118","askPrice":"1340","askSize":"1.8","askIv":"0.5723","lastPrice":"1365","highPrice24h":"1365","lowPrice24h":"1275","markPrice":"1278.97343735","indexPrice":"42277.59","markPriceIv":"0.5389","underlyingPrice":"42485.93657695","openInterest":"13.54","turnover24h":"32998.1087177","volume24h":"0.77","totalVolume":"44","totalTurnover":"1880630","delta":"-0.56965259","gamma":"0.00015749","vega":"18.185754","theta":"-113.07015331","predictedDeliveryPrice":"0","change24h":"0.07058824"}}
2024-01-01T00:00:02.4316765Z {"topic":"tickers.ETH-27SEP24-2300-P","ts":1704067202391,"type":"snapshot","id":"tickers.ETH-27SEP24-2300-P-5695260258-1704067202391","data":{"symbol":"ETH-27SEP24-2300-P","bidPrice":"218.4","bidSize":"33.3","bidIv":"0.378","askPrice":"570.2","askSize":"33.1","askIv":"0.8272","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"497.66585124","indexPrice":"2281.68","markPriceIv":"0.7334","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.32596224","gamma":"0.00022789","vega":"7.7696474","theta":"-1.05389748","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4527484Z {"topic":"tickers.BTC-26JAN24-42000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-26JAN24-42000-P-5777507454-1704067202413","data":{"symbol":"BTC-26JAN24-42000-P","bidPrice":"2170","bidSize":"0.53","bidIv":"0.5964","askPrice":"2220","askSize":"2.46","askIv":"0.6078","lastPrice":"2070","highPrice24h":"2340","lowPrice24h":"2070","markPrice":"2210.77167464","indexPrice":"42277.59","markPriceIv":"0.6058","underlyingPrice":"43052.09673216","openInterest":"126.58","turnover24h":"7746.99200697","volume24h":"0.18","totalVolume":"235","totalTurnover":"10173991","delta":"-0.40717001","gamma":"0.00005649","vega":"44.01788899","theta":"-52.62382426","predictedDeliveryPrice":"0","change24h":"-0.11538462"}}
2024-01-01T00:00:02.4527622Z {"topic":"tickers.BTC-23FEB24-43500-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-23FEB24-43500-P-5777507454-1704067202413","data":{"symbol":"BTC-23FEB24-43500-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"4285","askSize":"2.22","askIv":"0.656","lastPrice":"3600","highPrice24h":"0","lowPrice24h":"0","markPrice":"3855.63955673","indexPrice":"42277.59","markPriceIv":"0.591","underlyingPrice":"43624.48556889","openInterest":"1.12","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"191708","delta":"-0.45002399","gamma":"0.00004017","vega":"66.00359725","theta":"-36.56835187","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4527628Z {"topic":"tickers.BTC-23FEB24-38000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-23FEB24-38000-P-5777507454-1704067202413","data":{"symbol":"BTC-23FEB24-38000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2055","askSize":"1.7","askIv":"0.693","lastPrice":"1700","highPrice24h":"0","lowPrice24h":"0","markPrice":"1577.25691422","indexPrice":"42277.59","markPriceIv":"0.6025","underlyingPrice":"43624.48556889","openInterest":"17.45","turnover24h":"0","volume24h":"0","totalVolume":"21","totalTurnover":"905855","delta":"-0.23743931","gamma":"0.00003077","vega":"51.53680979","theta":"-29.10590774","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4528510Z {"topic":"tickers.ETH-26JAN24-2250-P","ts":1704067202413,"type":"snapshot","id":"tickers.ETH-26JAN24-2250-P-5777507454-1704067202413","data":{"symbol":"ETH-26JAN24-2250-P","bidPrice":"120.5","bidSize":"124.3","bidIv":"0.6419","askPrice":"124.5","askSize":"124.3","askIv":"0.6589","lastPrice":"117.3","highPrice24h":"120.7","lowPrice24h":"114.1","markPrice":"122.42523769","indexPrice":"2281.68","markPriceIv":"0.6502","underlyingPrice":"2322.55836085","openInterest":"1666.6","turnover24h":"299011.64690982","volume24h":"127.7","totalVolume":"1965","totalTurnover":"4402653","delta":"-0.39321836","gamma":"0.00096667","vega":"2.35307473","theta":"-3.01954623","predictedDeliveryPrice":"0","change24h":"0.04732143"}}
2024-01-01T00:00:02.4533123Z {"topic":"tickers.BTC-3JAN24-42250-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-P-5777507454-1704067202413","data":{"symbol":"BTC-3JAN24-42250-P","bidPrice":"590","bidSize":"2.2","bidIv":"0.4842","askPrice":"635","askSize":"2.27","askIv":"0.5176","lastPrice":"495","highPrice24h":"495","lowPrice24h":"495","markPrice":"614.4458125","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"426.45473086","volume24h":"0.01","totalVolume":"1","totalTurnover":"427","delta":"-0.46123122","gamma":"0.00023323","vega":"13.45448371","theta":"-144.85105614","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4533455Z {"topic":"tickers.BTC-23FEB24-41000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-23FEB24-41000-P-5777507454-1704067202413","data":{"symbol":"BTC-23FEB24-41000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3095","askSize":"2.86","askIv":"0.6652","lastPrice":"2780","highPrice24h":"2795","lowPrice24h":"2780","markPrice":"2645.97468351","indexPrice":"42277.59","markPriceIv":"0.5928","underlyingPrice":"43624.48556889","openInterest":"2.5","turnover24h":"43999.64583543","volume24h":"1","totalVolume":"6","totalTurnover":"247871","delta":"-0.34933242","gamma":"0.00003745","vega":"61.72350033","theta":"-34.30099801","predictedDeliveryPrice":"0","change24h":"0.03538176"}}
2024-01-01T00:00:02.4533462Z {"topic":"tickers.BTC-5JAN24-40500-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-5JAN24-40500-P-5777507454-1704067202413","data":{"symbol":"BTC-5JAN24-40500-P","bidPrice":"280","bidSize":"4.7","bidIv":"0.535","askPrice":"300","askSize":"4.98","askIv":"0.5504","lastPrice":"245","highPrice24h":"405","lowPrice24h":"245","markPrice":"295.56739419","indexPrice":"42277.59","markPriceIv":"0.5471","underlyingPrice":"42485.93657695","openInterest":"17.05","turnover24h":"1288.07076237","volume24h":"0.03","totalVolume":"48","totalTurnover":"2057100","delta":"-0.20246187","gamma":"0.00011136","vega":"13.05549403","theta":"-82.41551853","predictedDeliveryPrice":"0","change24h":"-0.39506173"}}
2024-01-01T00:00:02.4533469Z {"topic":"tickers.ETH-5JAN24-1950-P","ts":1704067202413,"type":"snapshot","id":"tickers.ETH-5JAN24-1950-P-5777507454-1704067202413","data":{"symbol":"ETH-5JAN24-1950-P","bidPrice":"1.9","bidSize":"208.2","bidIv":"0.7728","askPrice":"3.1","askSize":"200","askIv":"0.8425","lastPrice":"2.5","highPrice24h":"2.5","lowPrice24h":"2.5","markPrice":"2.44717242","indexPrice":"2281.68","markPriceIv":"0.8072","underlyingPrice":"2290.84728276","openInterest":"100.5","turnover24h":"6178.82904954","volume24h":"2.7","totalVolume":"177","totalTurnover":"413413","delta":"-0.03034923","gamma":"0.00034098","vega":"0.17147584","theta":"-1.59700893","predictedDeliveryPrice":"0","change24h":"-0.24242425"}}
2024-01-01T00:00:02.4533474Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067202413","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"485","bidSize":"4.42","bidIv":"0.6376","askPrice":"525","askSize":"4.98","askIv":"0.6544","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.59470046","indexPrice":"42277.59","markPriceIv":"0.6426","underlyingPrice":"43052.09673216","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12684636","gamma":"0.00002854","vega":"23.58809809","theta":"-29.91404667","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4533820Z {"topic":"tickers.BTC-5JAN24-42000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-5JAN24-42000-P-5777507454-1704067202413","data":{"symbol":"BTC-5JAN24-42000-P","bidPrice":"735","bidSize":"10.71","bidIv":"0.522","askPrice":"770","askSize":"2.52","askIv":"0.5414","lastPrice":"820","highPrice24h":"820","lowPrice24h":"625","markPrice":"750.16379851","indexPrice":"42277.59","markPriceIv":"0.5305","underlyingPrice":"42485.93657695","openInterest":"32.92","turnover24h":"164699.9087177","volume24h":"3.86","totalVolume":"89","totalTurnover":"3816496","delta":"-0.40985139","gamma":"0.0001583","vega":"17.99441516","theta":"-110.13872949","predictedDeliveryPrice":"0","change24h":"0.07189543"}}
2024-01-01T00:00:02.4533918Z {"topic":"tickers.ETH-1JAN24-2225-P","ts":1704067202413,"type":"snapshot","id":"tickers.ETH-1JAN24-2225-P-5777507454-1704067202413","data":{"symbol":"ETH-1JAN24-2225-P","bidPrice":"0.1","bidSize":"204.4","bidIv":"0.3666","askPrice":"1.9","askSize":"204.4","askIv":"0.6327","lastPrice":"1.5","highPrice24h":"6.3","lowPrice24h":"1.5","markPrice":"1.20262213","indexPrice":"2281.68","markPriceIv":"0.5654","underlyingPrice":"2281.6551993","openInterest":"44.6","turnover24h":"104206.17479996","volume24h":"45.6","totalVolume":"51","totalTurnover":"115648","delta":"-0.06939189","gamma":"0.00114042","vega":"0.09195663","theta":"-2.59936145","predictedDeliveryPrice":"0","change24h":"-0.72222223"}}
2024-01-01T00:00:02.4536937Z {"topic":"tickers.BTC-1JAN24-41000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-1JAN24-41000-P-5777507454-1704067202413","data":{"symbol":"BTC-1JAN24-41000-P","bidPrice":"25","bidSize":"3.46","bidIv":"0.6768","askPrice":"30","askSize":"5.11","askIv":"0.706","lastPrice":"25","highPrice24h":"65","lowPrice24h":"15","markPrice":"27.8801362","indexPrice":"42277.59","markPriceIv":"0.694","underlyingPrice":"42276.62638373","openInterest":"20.23","turnover24h":"1166683.56097944","volume24h":"27.5","totalVolume":"34","totalTurnover":"1439333","delta":"-0.07043083","gamma":"0.00005072","vega":"1.72345484","theta":"-59.80237553","predictedDeliveryPrice":"0","change24h":"-0.61538462"}}
2024-01-01T00:00:02.4536954Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067202413,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067202413","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.9","bidSize":"162.6","bidIv":"0.5794","askPrice":"32.2","askSize":"205.9","askIv":"0.6054","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.12694004","indexPrice":"2281.68","markPriceIv":"0.5934","underlyingPrice":"2290.84728276","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31439477","gamma":"0.00239654","vega":"0.88597423","theta":"-6.06581682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4541227Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202413,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067202413","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"11.9","bidSize":"164.6","bidIv":"0.4636","askPrice":"14","askSize":"224.5","askIv":"0.5073","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"13.02535843","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.30035903","gamma":"0.00517268","vega":"0.4802161","theta":"-8.77372053","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:02.4544847Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067202413,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067202413","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1130","bidSize":"19.76","bidIv":"0.6346","askPrice":"1185","askSize":"2.97","askIv":"0.6546","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.05462516","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33760394","gamma":"0.00007523","vega":"27.50964454","theta":"-78.31419268","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:02.4718476Z {"topic":"tickers.BTC-23FEB24-49000-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-23FEB24-49000-C-6079649907-1704067202432","data":{"symbol":"BTC-23FEB24-49000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"2795","askSize":"2.83","askIv":"0.7156","lastPrice":"2000","highPrice24h":"0","lowPrice24h":"0","markPrice":"2080.80164802","indexPrice":"42277.59","markPriceIv":"0.602","underlyingPrice":"43624.48556889","openInterest":"5.7","turnover24h":"0","volume24h":"0","totalVolume":"10","totalTurnover":"396979","delta":"0.3482836","gamma":"0.00003684","vega":"61.65554547","theta":"-34.79405726","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4724203Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079649907-1704067202432","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"920","bidSize":"1.87","bidIv":"0.6489","askPrice":"975","askSize":"3.08","askIv":"0.6695","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.50141066","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31471344","gamma":"0.00007139","vega":"26.73310006","theta":"-77.93064283","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4724941Z {"topic":"tickers.ETH-5JAN24-2500-C","ts":1704067202432,"type":"snapshot","id":"tickers.ETH-5JAN24-2500-C-6079649907-1704067202432","data":{"symbol":"ETH-5JAN24-2500-C","bidPrice":"9.2","bidSize":"194.2","bidIv":"0.6567","askPrice":"11","askSize":"194.1","askIv":"0.6919","lastPrice":"9.1","highPrice24h":"14.6","lowPrice24h":"9.1","markPrice":"9.87376845","indexPrice":"2281.68","markPriceIv":"0.6703","underlyingPrice":"2290.84728276","openInterest":"67.9","turnover24h":"3457.92321234","volume24h":"1.5","totalVolume":"164","totalTurnover":"371621","delta":"0.12305456","gamma":"0.00121704","vega":"0.50821906","theta":"-3.93034702","predictedDeliveryPrice":"0","change24h":"-0.3724138"}}
2024-01-01T00:00:02.4725154Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067202432,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079649907-1704067202432","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"136","bidSize":"20","bidIv":"0.3941","askPrice":"317.8","askSize":"39","askIv":"0.7836","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.78118802","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49863936","gamma":"0.00054789","vega":"4.67784273","theta":"-1.64427387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4725732Z {"topic":"tickers.BTC-3JAN24-43250-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-C-6079649907-1704067202432","data":{"symbol":"BTC-3JAN24-43250-C","bidPrice":"335","bidSize":"1.78","bidIv":"0.5003","askPrice":"380","askSize":"3.06","askIv":"0.5375","lastPrice":"555","highPrice24h":"580","lowPrice24h":"555","markPrice":"354.46107854","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"2.59","turnover24h":"112203.7681071","volume24h":"2.61","totalVolume":"3","totalTurnover":"112204","delta":"0.31894527","gamma":"0.00020404","vega":"12.10106401","theta":"-133.94128148","predictedDeliveryPrice":"0","change24h":"-0.04310345"}}
2024-01-01T00:00:02.4725969Z {"topic":"tickers.BTC-5JAN24-42500-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-5JAN24-42500-C-6079649907-1704067202432","data":{"symbol":"BTC-5JAN24-42500-C","bidPrice":"965","bidSize":"8.01","bidIv":"0.5263","askPrice":"1010","askSize":"1.91","askIv":"0.5506","lastPrice":"995","highPrice24h":"1100","lowPrice24h":"995","markPrice":"976.95332321","indexPrice":"42277.59","markPriceIv":"0.5328","underlyingPrice":"42485.93657695","openInterest":"17.2","turnover24h":"2978.46465102","volume24h":"0.07","totalVolume":"31","totalTurnover":"1295539","delta":"0.5093044","gamma":"0.00016171","vega":"18.46292821","theta":"-113.50176957","predictedDeliveryPrice":"0","change24h":"-0.09132421"}}
2024-01-01T00:00:02.4726843Z {"topic":"tickers.BTC-2JAN24-42500-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-2JAN24-42500-C-6079649907-1704067202432","data":{"symbol":"BTC-2JAN24-42500-C","bidPrice":"385","bidSize":"19.94","bidIv":"0.4544","askPrice":"415","askSize":"2.25","askIv":"0.484","lastPrice":"420","highPrice24h":"665","lowPrice24h":"420","markPrice":"384.08278537","indexPrice":"42277.59","markPriceIv":"0.4536","underlyingPrice":"42330.6944386","openInterest":"0.88","turnover24h":"57881.69751227","volume24h":"1.36","totalVolume":"2","totalTurnover":"57882","delta":"0.44752727","gamma":"0.00034084","vega":"10.11826713","theta":"-172.09263994","predictedDeliveryPrice":"0","change24h":"-0.29411765"}}
2024-01-01T00:00:02.4727080Z {"topic":"tickers.BTC-12JAN24-48000-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-12JAN24-48000-C-6079649907-1704067202432","data":{"symbol":"BTC-12JAN24-48000-C","bidPrice":"460","bidSize":"1.2","bidIv":"0.6717","askPrice":"495","askSize":"5.21","askIv":"0.6893","lastPrice":"565","highPrice24h":"565","lowPrice24h":"475","markPrice":"492.53375078","indexPrice":"42277.59","markPriceIv":"0.6882","underlyingPrice":"42723.57627337","openInterest":"72.84","turnover24h":"10339.42613464","volume24h":"0.24","totalVolume":"91","totalTurnover":"3896568","delta":"0.18413444","gamma":"0.00005138","vega":"20.03685172","theta":"-60.83047525","predictedDeliveryPrice":"0","change24h":"0.06603774"}}
2024-01-01T00:00:02.4727311Z {"topic":"tickers.BTC-26JAN24-58000-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-26JAN24-58000-C-6079649907-1704067202432","data":{"symbol":"BTC-26JAN24-58000-C","bidPrice":"190","bidSize":"8","bidIv":"0.6887","askPrice":"230","askSize":"5.02","askIv":"0.7167","lastPrice":"240","highPrice24h":"240","lowPrice24h":"240","markPrice":"229.06037436","indexPrice":"42277.59","markPriceIv":"0.7162","underlyingPrice":"43052.09673216","openInterest":"18.29","turnover24h":"85880.47025487","volume24h":"2","totalVolume":"36","totalTurnover":"1555121","delta":"0.06872107","gamma":"0.0000163","vega":"15.01404503","theta":"-21.22073978","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4727386Z {"topic":"tickers.BTC-5JAN24-45000-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-5JAN24-45000-C-6079649907-1704067202432","data":{"symbol":"BTC-5JAN24-45000-C","bidPrice":"265","bidSize":"0.46","bidIv":"0.5739","askPrice":"285","askSize":"4.84","askIv":"0.5898","lastPrice":"345","highPrice24h":"345","lowPrice24h":"325","markPrice":"284.78718488","indexPrice":"42277.59","markPriceIv":"0.5897","underlyingPrice":"42485.93657695","openInterest":"14.86","turnover24h":"42892.84876162","volume24h":"1","totalVolume":"45","totalTurnover":"1901409","delta":"0.19417212","gamma":"0.00010074","vega":"12.73019585","theta":"-86.61792071","predictedDeliveryPrice":"0","change24h":"0.06153847"}}
2024-01-01T00:00:02.4727912Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079649907-1704067202432","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"705","bidSize":"3.96","bidIv":"0.607","askPrice":"840","askSize":"3.96","askIv":"0.6529","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"788.23531783","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23586642","gamma":"0.00005041","vega":"29.5963148","theta":"-51.30024175","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:02.4730730Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079649907-1704067202432","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"565","bidSize":"2.05","bidIv":"0.4599","askPrice":"650","askSize":"2.05","askIv":"0.5228","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.29084052","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.4803457","gamma":"0.0002334","vega":"13.50195723","theta":"-145.77166199","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:02.4731214Z {"topic":"tickers.BTC-3JAN24-44500-C","ts":1704067202432,"type":"snapshot","id":"tickers.BTC-3JAN24-44500-C-6079649907-1704067202432","data":{"symbol":"BTC-3JAN24-44500-C","bidPrice":"115","bidSize":"12.88","bidIv":"0.5313","askPrice":"150","askSize":"0.54","askIv":"0.5777","lastPrice":"125","highPrice24h":"225","lowPrice24h":"125","markPrice":"134.44775445","indexPrice":"42277.59","markPriceIv":"0.5578","underlyingPrice":"42381.30542527","openInterest":"5.68","turnover24h":"567317.53927253","volume24h":"13.32","totalVolume":"14","totalTurnover":"567318","delta":"0.14193043","gamma":"0.00011888","vega":"7.61251183","theta":"-90.97742038","predictedDeliveryPrice":"0","change24h":"-0.44444445"}}
2024-01-01T00:00:02.4903262Z {"topic":"tickers.ETH-23FEB24-2400-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-23FEB24-2400-P-5676340033-1704067202449","data":{"symbol":"ETH-23FEB24-2400-P","bidPrice":"257.8","bidSize":"119.9","bidIv":"0.6466","askPrice":"263.2","askSize":"119.9","askIv":"0.6617","lastPrice":"251.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"258.83948895","indexPrice":"2281.68","markPriceIv":"0.6496","underlyingPrice":"2353.41491814","openInterest":"193.5","turnover24h":"0","volume24h":"0","totalVolume":"226","totalTurnover":"535240","delta":"-0.48197341","gamma":"0.00068204","vega":"3.58523592","theta":"-2.18322721","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4903569Z {"topic":"tickers.BTC-3JAN24-41750-P","ts":1704067202449,"type":"snapshot","id":"tickers.BTC-3JAN24-41750-P-5676340033-1704067202449","data":{"symbol":"BTC-3JAN24-41750-P","bidPrice":"370","bidSize":"2.58","bidIv":"0.4743","askPrice":"440","askSize":"3.97","askIv":"0.5303","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"407.21851459","indexPrice":"42277.59","markPriceIv":"0.5043","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.34737787","gamma":"0.00021618","vega":"12.51661092","theta":"-135.24727437","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4907901Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067202449,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067202449","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6835","askSize":"1.7","askIv":"0.6684","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5765.39586445","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50604928","gamma":"0.00003366","vega":"86.72690658","theta":"-26.75860152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4908324Z {"topic":"tickers.ETH-5JAN24-2275-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-5JAN24-2275-P-5676340033-1704067202449","data":{"symbol":"ETH-5JAN24-2275-P","bidPrice":"48.9","bidSize":"55.4","bidIv":"0.5691","askPrice":"51.3","askSize":"151.2","askIv":"0.5934","lastPrice":"48","highPrice24h":"48","lowPrice24h":"41.5","markPrice":"50.20201898","indexPrice":"2281.68","markPriceIv":"0.5824","underlyingPrice":"2290.84728276","openInterest":"22.7","turnover24h":"18395.1109631","volume24h":"8","totalVolume":"51","totalTurnover":"116284","delta":"-0.4438854","gamma":"0.0027173","vega":"0.98592725","theta":"-6.62496039","predictedDeliveryPrice":"0","change24h":"0.03448276"}}
2024-01-01T00:00:02.4909095Z {"topic":"tickers.ETH-3JAN24-2000-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-3JAN24-2000-P-5676340033-1704067202449","data":{"symbol":"ETH-3JAN24-2000-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1.3","askSize":"27.4","askIv":"0.8456","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"0.56002179","indexPrice":"2281.68","markPriceIv":"0.7476","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01166745","gamma":"0.00022307","vega":"0.05571839","theta":"-0.89256267","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4909133Z {"topic":"tickers.ETH-5JAN24-2100-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-5JAN24-2100-P-5676340033-1704067202449","data":{"symbol":"ETH-5JAN24-2100-P","bidPrice":"8.4","bidSize":"196.7","bidIv":"0.654","askPrice":"9.6","askSize":"413.3","askIv":"0.6797","lastPrice":"7.9","highPrice24h":"9.8","lowPrice24h":"7.9","markPrice":"9.12264392","indexPrice":"2281.68","markPriceIv":"0.6698","underlyingPrice":"2290.84728276","openInterest":"58.9","turnover24h":"461.86202934","volume24h":"0.2","totalVolume":"114","totalTurnover":"261834","delta":"-0.10962412","gamma":"0.00112209","vega":"0.46820129","theta":"-3.61799837","predictedDeliveryPrice":"0","change24h":"-0.19387756"}}
2024-01-01T00:00:02.4909271Z {"topic":"tickers.BTC-2JAN24-41750-P","ts":1704067202449,"type":"snapshot","id":"tickers.BTC-2JAN24-41750-P-5676340033-1704067202449","data":{"symbol":"BTC-2JAN24-41750-P","bidPrice":"210","bidSize":"12.24","bidIv":"0.4349","askPrice":"250","askSize":"13.98","askIv":"0.4796","lastPrice":"185","highPrice24h":"185","lowPrice24h":"185","markPrice":"231.25364231","indexPrice":"42277.59","markPriceIv":"0.4589","underlyingPrice":"42330.6944386","openInterest":"0.16","turnover24h":"6812.59318707","volume24h":"0.16","totalVolume":"1","totalTurnover":"6813","delta":"-0.30433242","gamma":"0.00029811","vega":"8.95292961","theta":"-154.04354175","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4909383Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067202449,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067202449","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1875","bidSize":"2.16","bidIv":"0.6041","askPrice":"1940","askSize":"2.43","askIv":"0.6215","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1908.83252981","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41268474","gamma":"0.00006606","vega":"37.42223228","theta":"-62.5842037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4909697Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067202449","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.3","bidSize":"160.7","bidIv":"0.6744","askPrice":"65.9","askSize":"373.5","askIv":"0.6989","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"64.00062923","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32764456","gamma":"0.0012959","vega":"1.46673661","theta":"-4.43924197","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:02.4913510Z {"topic":"tickers.ETH-28JUN24-2800-P","ts":1704067202449,"type":"snapshot","id":"tickers.ETH-28JUN24-2800-P-5676340033-1704067202449","data":{"symbol":"ETH-28JUN24-2800-P","bidPrice":"444.6","bidSize":"48.6","bidIv":"0.3186","askPrice":"800","askSize":"48.4","askIv":"0.8471","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"643.80165951","indexPrice":"2281.68","markPriceIv":"0.6195","underlyingPrice":"2455.93012871","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53380789","gamma":"0.00037276","vega":"6.84300619","theta":"-1.18189615","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4996841Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067202459,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067202459","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1650","bidSize":"13.11","bidIv":"0.6072","askPrice":"1750","askSize":"13.11","askIv":"0.6337","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1683.54824886","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42133807","gamma":"0.00006606","vega":"37.59651744","theta":"-63.17599009","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:02.4996866Z {"topic":"tickers.BTC-26JAN24-47500-C","ts":1704067202459,"type":"snapshot","id":"tickers.BTC-26JAN24-47500-C-6073760696-1704067202459","data":{"symbol":"BTC-26JAN24-47500-C","bidPrice":"1250","bidSize":"12.31","bidIv":"0.6225","askPrice":"1290","askSize":"3.18","askIv":"0.6326","lastPrice":"1335","highPrice24h":"1385","lowPrice24h":"1265","markPrice":"1260.93289889","indexPrice":"42277.59","markPriceIv":"0.6254","underlyingPrice":"43052.09673216","openInterest":"51.66","turnover24h":"159768.67055436","volume24h":"3.68","totalVolume":"134","totalTurnover":"5742016","delta":"0.30348441","gamma":"0.00004928","vega":"39.64094699","theta":"-48.92660701","predictedDeliveryPrice":"0","change24h":"0.17105264"}}
2024-01-01T00:00:02.4997910Z {"topic":"tickers.ETH-23FEB24-2450-C","ts":1704067202459,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-C-6073760696-1704067202459","data":{"symbol":"ETH-23FEB24-2450-C","bidPrice":"189.2","bidSize":"50.9","bidIv":"0.6414","askPrice":"194.4","askSize":"120.2","askIv":"0.6559","lastPrice":"216","highPrice24h":"0","lowPrice24h":"0","markPrice":"192.6851227","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2353.41491814","openInterest":"81.7","turnover24h":"0","volume24h":"0","totalVolume":"134","totalTurnover":"325654","delta":"0.48519887","gamma":"0.00068052","vega":"3.58643009","theta":"-2.18956279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4997984Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067202459,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067202459","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3289","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.30762788","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52430872","gamma":"0.00046746","vega":"8.58577957","theta":"-0.62738074","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.4999284Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067202459,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067202459","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"485","bidSize":"16.55","bidIv":"0.641","askPrice":"560","askSize":"5.57","askIv":"0.6722","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"510.0912189","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16407849","gamma":"0.00003949","vega":"23.77247323","theta":"-42.24939184","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:02.5002902Z {"topic":"tickers.ETH-23FEB24-2750-C","ts":1704067202459,"type":"snapshot","id":"tickers.ETH-23FEB24-2750-C-6073760696-1704067202459","data":{"symbol":"ETH-23FEB24-2750-C","bidPrice":"105.1","bidSize":"132.6","bidIv":"0.6609","askPrice":"110.1","askSize":"132.6","askIv":"0.6766","lastPrice":"120.1","highPrice24h":"0","lowPrice24h":"0","markPrice":"107.98041251","indexPrice":"2281.68","markPriceIv":"0.67","underlyingPrice":"2353.41491814","openInterest":"104.2","turnover24h":"0","volume24h":"0","totalVolume":"132","totalTurnover":"314939","delta":"0.31560511","gamma":"0.00058987","vega":"3.19834747","theta":"-2.00893993","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5003121Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067202459,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067202459","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.8","bidSize":"386.7","bidIv":"0.6804","askPrice":"51.7","askSize":"80.6","askIv":"0.7009","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.57463496","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30106948","gamma":"0.00123712","vega":"1.41453005","theta":"-4.32504985","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:02.5006713Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067202459,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067202459","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.3","bidSize":"252.5","bidIv":"0.3874","askPrice":"16.8","askSize":"140.7","askIv":"0.4808","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.26626253","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59272229","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.5069637Z {"topic":"tickers.BTC-19JAN24-47500-C","ts":1704067202467,"type":"snapshot","id":"tickers.BTC-19JAN24-47500-C-6185287863-1704067202467","data":{"symbol":"BTC-19JAN24-47500-C","bidPrice":"790","bidSize":"14.75","bidIv":"0.6027","askPrice":"915","askSize":"3.65","askIv":"0.6433","lastPrice":"970","highPrice24h":"1000","lowPrice24h":"965","markPrice":"879.43727439","indexPrice":"42277.59","markPriceIv":"0.632","underlyingPrice":"42886.16185726","openInterest":"9.96","turnover24h":"407879.75825648","volume24h":"9.44","totalVolume":"18","totalTurnover":"756092","delta":"0.25765027","gamma":"0.00005315","vega":"31.03024895","theta":"-53.48317888","predictedDeliveryPrice":"0","change24h":"-0.12612613"}}
2024-01-01T00:00:02.5071588Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067202467,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067202467","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4123","askPrice":"509.8","askSize":"31.2","askIv":"0.8498","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.07224104","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45489619","gamma":"0.00026573","vega":"8.54671941","theta":"-1.09364474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5073137Z {"topic":"tickers.BTC-3JAN24-43000-C","ts":1704067202467,"type":"snapshot","id":"tickers.BTC-3JAN24-43000-C-6185287863-1704067202467","data":{"symbol":"BTC-3JAN24-43000-C","bidPrice":"385","bidSize":"15.53","bidIv":"0.4758","askPrice":"460","askSize":"2.65","askIv":"0.5345","lastPrice":"540","highPrice24h":"670","lowPrice24h":"515","markPrice":"429.75297167","indexPrice":"42277.59","markPriceIv":"0.5111","underlyingPrice":"42381.30542527","openInterest":"6.05","turnover24h":"300961.14931306","volume24h":"7.06","totalVolume":"8","totalTurnover":"300962","delta":"0.36907899","gamma":"0.00021788","vega":"12.78372765","theta":"-139.98394667","predictedDeliveryPrice":"0","change24h":"-0.06086957"}}
2024-01-01T00:00:02.5076118Z {"topic":"tickers.ETH-23FEB24-2350-C","ts":1704067202467,"type":"snapshot","id":"tickers.ETH-23FEB24-2350-C-6185287863-1704067202467","data":{"symbol":"ETH-23FEB24-2350-C","bidPrice":"229.4","bidSize":"118.2","bidIv":"0.6364","askPrice":"234.8","askSize":"118.2","askIv":"0.6516","lastPrice":"252.2","highPrice24h":"252.2","lowPrice24h":"252.2","markPrice":"233.66619452","indexPrice":"2281.68","markPriceIv":"0.6485","underlyingPrice":"2353.41491814","openInterest":"46.2","turnover24h":"39780.1007118","volume24h":"16.7","totalVolume":"63","totalTurnover":"148870","delta":"0.55163467","gamma":"0.00067817","vega":"3.55879793","theta":"-2.16342848","predictedDeliveryPrice":"0","change24h":"0.08333334"}}
2024-01-01T00:00:02.5076685Z {"topic":"tickers.BTC-3JAN24-42250-C","ts":1704067202467,"type":"snapshot","id":"tickers.BTC-3JAN24-42250-C-6185287863-1704067202467","data":{"symbol":"BTC-3JAN24-42250-C","bidPrice":"670","bidSize":"0.01","bidIv":"0.446","askPrice":"780","askSize":"0.54","askIv":"0.5278","lastPrice":"760","highPrice24h":"760","lowPrice24h":"715","markPrice":"745.75123777","indexPrice":"42277.59","markPriceIv":"0.5025","underlyingPrice":"42381.30542527","openInterest":"0.36","turnover24h":"15255.97658845","volume24h":"0.36","totalVolume":"1","totalTurnover":"15256","delta":"0.53876878","gamma":"0.00023323","vega":"13.45448371","theta":"-144.85105614","predictedDeliveryPrice":"0","change24h":"0.06293707"}}
2024-01-01T00:00:02.5077658Z {"topic":"tickers.ETH-1JAN24-2300-C","ts":1704067202467,"type":"snapshot","id":"tickers.ETH-1JAN24-2300-C-6185287863-1704067202467","data":{"symbol":"ETH-1JAN24-2300-C","bidPrice":"4.3","bidSize":"188.8","bidIv":"0.4038","askPrice":"6.4","askSize":"167.2","askIv":"0.4945","lastPrice":"4.4","highPrice24h":"20.1","lowPrice24h":"3","markPrice":"5.83226433","indexPrice":"2281.68","markPriceIv":"0.4707","underlyingPrice":"2281.6551993","openInterest":"316.1","turnover24h":"713300.32325251","volume24h":"311.2","totalVolume":"319","totalTurnover":"729717","delta":"0.28911195","gamma":"0.00351109","vega":"0.23567555","theta":"-5.54562484","predictedDeliveryPrice":"0","change24h":"-0.80444445"}}
2024-01-01T00:00:02.5304760Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067202490,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695260258-1704067202490","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2380","bidSize":"1.9","bidIv":"0.6053","askPrice":"2445","askSize":"2.1","askIv":"0.6223","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.21652321","indexPrice":"42277.59","markPriceIv":"0.6131","underlyingPrice":"42886.16185726","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48030061","gamma":"0.00006763","vega":"38.29758232","theta":"-64.02892182","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:02.5304796Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260258-1704067202490","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"241.2","bidIv":"0.4692","askPrice":"33.6","askSize":"37","askIv":"0.5357","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.70282328","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44479085","gamma":"0.00413063","vega":"0.72225138","theta":"-8.09898114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5304801Z {"topic":"tickers.BTC-26JAN24-41000-P","ts":1704067202490,"type":"snapshot","id":"tickers.BTC-26JAN24-41000-P-5695260258-1704067202490","data":{"symbol":"BTC-26JAN24-41000-P","bidPrice":"1735","bidSize":"1.64","bidIv":"0.5972","askPrice":"1795","askSize":"1.8","askIv":"0.6115","lastPrice":"1665","highPrice24h":"1665","lowPrice24h":"1635","markPrice":"1776.15035701","indexPrice":"42277.59","markPriceIv":"0.6071","underlyingPrice":"43052.09673216","openInterest":"130.68","turnover24h":"173675.62059336","volume24h":"4","totalVolume":"272","totalTurnover":"11685653","delta":"-0.34999338","gamma":"0.0000538","vega":"42.01077209","theta":"-50.33559875","predictedDeliveryPrice":"0","change24h":"-0.09756098"}}
2024-01-01T00:00:02.5305021Z {"topic":"tickers.ETH-1JAN24-2275-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-P-5695260258-1704067202490","data":{"symbol":"ETH-1JAN24-2275-P","bidPrice":"7.5","bidSize":"153.3","bidIv":"0.382","askPrice":"9.4","askSize":"35","askIv":"0.4531","lastPrice":"7.6","highPrice24h":"13.2","lowPrice24h":"4.1","markPrice":"8.61106323","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"194","turnover24h":"713380.1323617","volume24h":"312.9","totalVolume":"366","totalTurnover":"834186","delta":"-0.40727772","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.51898735"}}
2024-01-01T00:00:02.5305049Z {"topic":"tickers.ETH-23FEB24-2100-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-23FEB24-2100-P-5695260258-1704067202490","data":{"symbol":"ETH-23FEB24-2100-P","bidPrice":"114.5","bidSize":"137.1","bidIv":"0.6448","askPrice":"119.4","askSize":"137.1","askIv":"0.661","lastPrice":"117.9","highPrice24h":"121.9","lowPrice24h":"107.1","markPrice":"117.01315563","indexPrice":"2281.68","markPriceIv":"0.6532","underlyingPrice":"2353.41491814","openInterest":"317.8","turnover24h":"174125.6104576","volume24h":"73.3","totalVolume":"636","totalTurnover":"1515058","delta":"-0.28057498","gamma":"0.00057343","vega":"3.03128717","theta":"-1.85627686","predictedDeliveryPrice":"0","change24h":"0.07769653"}}
2024-01-01T00:00:02.5305414Z {"topic":"tickers.ETH-2JAN24-2300-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-P-5695260258-1704067202490","data":{"symbol":"ETH-2JAN24-2300-P","bidPrice":"33.8","bidSize":"42","bidIv":"0.4516","askPrice":"36.2","askSize":"280.8","askIv":"0.4964","lastPrice":"34.3","highPrice24h":"42.6","lowPrice24h":"24","markPrice":"35.50404051","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"246.6","turnover24h":"564052.97538304","volume24h":"246.7","totalVolume":"248","totalTurnover":"565207","delta":"-0.58900668","gamma":"0.00582828","vega":"0.53693819","theta":"-9.73496414","predictedDeliveryPrice":"0","change24h":"-0.01436782"}}
2024-01-01T00:00:02.5305689Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695260258-1704067202490","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3125","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.09426203","indexPrice":"2281.68","markPriceIv":"1.394","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19066569","gamma":"0.00009049","vega":"5.86359738","theta":"-1.51175048","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5305783Z {"topic":"tickers.ETH-27SEP24-3000-P","ts":1704067202490,"type":"snapshot","id":"tickers.ETH-27SEP24-3000-P-5695260258-1704067202490","data":{"symbol":"ETH-27SEP24-3000-P","bidPrice":"658","bidSize":"29.2","bidIv":"0.381","askPrice":"1030","askSize":"29","askIv":"0.8199","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"821.43078648","indexPrice":"2281.68","markPriceIv":"0.5771","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54557677","gamma":"0.00031855","vega":"8.54555792","theta":"-0.91206677","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5305912Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067202490,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695260258-1704067202490","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"235","bidSize":"2.58","bidIv":"0.4873","askPrice":"280","askSize":"2.58","askIv":"0.5294","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.33588161","indexPrice":"42277.59","markPriceIv":"0.5123","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24788957","gamma":"0.00018227","vega":"10.71955119","theta":"-117.65692248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5528039Z {"topic":"tickers.ETH-5JAN24-2250-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-5JAN24-2250-P-5777507454-1704067202512","data":{"symbol":"ETH-5JAN24-2250-P","bidPrice":"38.5","bidSize":"64.9","bidIv":"0.5735","askPrice":"40.8","askSize":"155.7","askIv":"0.5978","lastPrice":"40.1","highPrice24h":"40.1","lowPrice24h":"33.8","markPrice":"39.69158015","indexPrice":"2281.68","markPriceIv":"0.5862","underlyingPrice":"2290.84728276","openInterest":"95.5","turnover24h":"50733.66261029","volume24h":"22","totalVolume":"110","totalTurnover":"248712","delta":"-0.37689401","gamma":"0.00259595","vega":"0.94799865","theta":"-6.41135959","predictedDeliveryPrice":"0","change24h":"0.00753769"}}
2024-01-01T00:00:02.5528437Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067202512","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4937","askPrice":"46.9","askSize":"30.4","askIv":"0.542","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.71840459","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54839573","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5529008Z {"topic":"tickers.ETH-26JAN24-1800-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-26JAN24-1800-P-5777507454-1704067202512","data":{"symbol":"ETH-26JAN24-1800-P","bidPrice":"14.7","bidSize":"172.4","bidIv":"0.7043","askPrice":"17.4","askSize":"18.3","askIv":"0.7355","lastPrice":"12.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"16.63751098","indexPrice":"2281.68","markPriceIv":"0.727","underlyingPrice":"2322.55836085","openInterest":"109.2","turnover24h":"0","volume24h":"0","totalVolume":"309","totalTurnover":"665253","delta":"-0.07684725","gamma":"0.00032419","vega":"0.88234677","theta":"-1.26599326","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5529671Z {"topic":"tickers.BTC-3JAN24-44000-P","ts":1704067202512,"type":"snapshot","id":"tickers.BTC-3JAN24-44000-P-5777507454-1704067202512","data":{"symbol":"BTC-3JAN24-44000-P","bidPrice":"5","bidSize":"5.4","bidIv":"0","askPrice":"1935","askSize":"1","askIv":"0.6566","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1816.23881212","indexPrice":"42277.59","markPriceIv":"0.5391","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.80179832","gamma":"0.00015243","vega":"9.43517297","theta":"-108.99521184","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5530790Z {"topic":"tickers.ETH-5JAN24-2225-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-5JAN24-2225-P-5777507454-1704067202512","data":{"symbol":"ETH-5JAN24-2225-P","bidPrice":"29.9","bidSize":"162.6","bidIv":"0.5794","askPrice":"32.1","askSize":"43.3","askIv":"0.6043","lastPrice":"31","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.12694004","indexPrice":"2281.68","markPriceIv":"0.5934","underlyingPrice":"2290.84728276","openInterest":"24.1","turnover24h":"0","volume24h":"0","totalVolume":"53","totalTurnover":"121525","delta":"-0.31439477","gamma":"0.00239654","vega":"0.88597423","theta":"-6.06581682","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5531133Z {"topic":"tickers.ETH-2JAN24-2150-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-2JAN24-2150-P-5777507454-1704067202512","data":{"symbol":"ETH-2JAN24-2150-P","bidPrice":"1.3","bidSize":"233.3","bidIv":"0.5767","askPrice":"2.3","askSize":"233.3","askIv":"0.6478","lastPrice":"3.6","highPrice24h":"3.7","lowPrice24h":"3.5","markPrice":"1.67227579","indexPrice":"2281.68","markPriceIv":"0.6059","underlyingPrice":"2283.95324516","openInterest":"195.3","turnover24h":"134511.58659398","volume24h":"58.8","totalVolume":"196","totalTurnover":"449194","delta":"-0.04757489","gamma":"0.00118513","vega":"0.13682266","theta":"-3.10870332","predictedDeliveryPrice":"0","change24h":"-0.02702703"}}
2024-01-01T00:00:02.5531142Z {"topic":"tickers.ETH-27SEP24-2400-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-27SEP24-2400-P-5777507454-1704067202512","data":{"symbol":"ETH-27SEP24-2400-P","bidPrice":"270","bidSize":"31.4","bidIv":"0.3816","askPrice":"627.6","askSize":"31.2","askIv":"0.8233","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"451.01541656","indexPrice":"2281.68","markPriceIv":"0.6029","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.36608633","gamma":"0.00028946","vega":"8.11247478","theta":"-0.90456631","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5531321Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067202512","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"188.4","bidSize":"33.8","bidIv":"0.3176","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"364.06641212","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39740893","gamma":"0.00038596","vega":"6.63932986","theta":"-1.07453226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5531342Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-2JAN24-2250-P-5777507454-1704067202512","data":{"symbol":"ETH-2JAN24-2250-P","bidPrice":"12.4","bidSize":"8.3","bidIv":"0.4741","askPrice":"14","askSize":"224.5","askIv":"0.5073","lastPrice":"10.3","highPrice24h":"13","lowPrice24h":"10.3","markPrice":"13.02535843","indexPrice":"2281.68","markPriceIv":"0.4873","underlyingPrice":"2283.95324516","openInterest":"35.2","turnover24h":"80753.68191693","volume24h":"35.2","totalVolume":"36","totalTurnover":"80754","delta":"-0.30035903","gamma":"0.00517268","vega":"0.4802161","theta":"-8.77372053","predictedDeliveryPrice":"0","change24h":"-0.20769231"}}
2024-01-01T00:00:02.5531747Z {"topic":"tickers.ETH-23FEB24-1200-P","ts":1704067202512,"type":"snapshot","id":"tickers.ETH-23FEB24-1200-P-5777507454-1704067202512","data":{"symbol":"ETH-23FEB24-1200-P","bidPrice":"2.7","bidSize":"179.6","bidIv":"0.8099","askPrice":"5.6","askSize":"141.1","askIv":"0.9045","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"3.98499669","indexPrice":"2281.68","markPriceIv":"0.8574","underlyingPrice":"2353.41491814","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.01323954","gamma":"0.0000441","vega":"0.30593445","theta":"-0.24589455","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5532799Z {"topic":"tickers.BTC-12JAN24-41000-P","ts":1704067202512,"type":"snapshot","id":"tickers.BTC-12JAN24-41000-P-5777507454-1704067202512","data":{"symbol":"BTC-12JAN24-41000-P","bidPrice":"1135","bidSize":"11.11","bidIv":"0.6365","askPrice":"1185","askSize":"2.97","askIv":"0.6546","lastPrice":"1010","highPrice24h":"1290","lowPrice24h":"1010","markPrice":"1159.05462516","indexPrice":"42277.59","markPriceIv":"0.6453","underlyingPrice":"42723.57627337","openInterest":"30.79","turnover24h":"168649.38156916","volume24h":"3.91","totalVolume":"51","totalTurnover":"2179736","delta":"-0.33760394","gamma":"0.00007523","vega":"27.50964454","theta":"-78.31419268","predictedDeliveryPrice":"0","change24h":"-0.21705427"}}
2024-01-01T00:00:02.5717652Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067202531,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079649907-1704067202531","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"242.4","bidSize":"32.4","bidIv":"0.4101","askPrice":"612.6","askSize":"32.6","askIv":"0.8432","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.77615778","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46540513","gamma":"0.00040402","vega":"8.56939108","theta":"-0.72314085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5717698Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067202531,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079649907-1704067202531","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.5","bidSize":"233.3","bidIv":"0.5002","askPrice":"8.1","askSize":"183","askIv":"0.5434","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.40627562","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18877083","gamma":"0.00372903","vega":"0.37310043","theta":"-7.34652719","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:02.5718333Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067202531,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079649907-1704067202531","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1.7","bidSize":"188.8","bidIv":"0.4939","askPrice":"2.5","askSize":"8.4","askIv":"0.5524","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.72295882","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13808115","gamma":"0.00187859","vega":"0.15202937","theta":"-4.31308307","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:02.5718377Z {"topic":"tickers.BTC-19JAN24-48000-C","ts":1704067202531,"type":"snapshot","id":"tickers.BTC-19JAN24-48000-C-6079649907-1704067202531","data":{"symbol":"BTC-19JAN24-48000-C","bidPrice":"705","bidSize":"15.07","bidIv":"0.607","askPrice":"840","askSize":"3.96","askIv":"0.6529","lastPrice":"875","highPrice24h":"895","lowPrice24h":"865","markPrice":"788.23531783","indexPrice":"42277.59","markPriceIv":"0.6356","underlyingPrice":"42886.16185726","openInterest":"7.52","turnover24h":"301868.54189098","volume24h":"6.98","totalVolume":"10","totalTurnover":"419932","delta":"0.23586642","gamma":"0.00005041","vega":"29.5963148","theta":"-51.30024175","predictedDeliveryPrice":"0","change24h":"0.13636364"}}
2024-01-01T00:00:02.5719836Z {"topic":"tickers.BTC-12JAN24-45500-C","ts":1704067202531,"type":"snapshot","id":"tickers.BTC-12JAN24-45500-C-6079649907-1704067202531","data":{"symbol":"BTC-12JAN24-45500-C","bidPrice":"920","bidSize":"11.11","bidIv":"0.6489","askPrice":"970","askSize":"11.11","askIv":"0.6676","lastPrice":"1070","highPrice24h":"0","lowPrice24h":"0","markPrice":"951.50141066","indexPrice":"42277.59","markPriceIv":"0.6608","underlyingPrice":"42723.57627337","openInterest":"47.29","turnover24h":"0","volume24h":"0","totalVolume":"99","totalTurnover":"4311958","delta":"0.31471344","gamma":"0.00007139","vega":"26.73310006","theta":"-77.93064283","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5719874Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067202531,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079649907-1704067202531","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.82972493","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45938512","gamma":"0.00023089","vega":"8.55713766","theta":"-1.2617737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5727675Z {"topic":"tickers.BTC-3JAN24-42500-C","ts":1704067202531,"type":"snapshot","id":"tickers.BTC-3JAN24-42500-C-6079649907-1704067202531","data":{"symbol":"BTC-3JAN24-42500-C","bidPrice":"565","bidSize":"4.37","bidIv":"0.4599","askPrice":"650","askSize":"2.05","askIv":"0.5228","lastPrice":"765","highPrice24h":"765","lowPrice24h":"695","markPrice":"624.29084052","indexPrice":"42277.59","markPriceIv":"0.5039","underlyingPrice":"42381.30542527","openInterest":"0.42","turnover24h":"19594.56000221","volume24h":"0.46","totalVolume":"1","totalTurnover":"19595","delta":"0.4803457","gamma":"0.0002334","vega":"13.50195723","theta":"-145.77166199","predictedDeliveryPrice":"0","change24h":"0.00657895"}}
2024-01-01T00:00:02.5902476Z {"topic":"tickers.ETH-5JAN24-2075-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-5JAN24-2075-P-5676340033-1704067202549","data":{"symbol":"ETH-5JAN24-2075-P","bidPrice":"6.5","bidSize":"200.3","bidIv":"0.6718","askPrice":"8.2","askSize":"422.5","askIv":"0.7142","lastPrice":"6.2","highPrice24h":"9","lowPrice24h":"6.1","markPrice":"7.21988985","indexPrice":"2281.68","markPriceIv":"0.6904","underlyingPrice":"2290.84728276","openInterest":"35.6","turnover24h":"51034.73683633","volume24h":"22.1","totalVolume":"103","totalTurnover":"238188","delta":"-0.0880022","gamma":"0.00092673","vega":"0.39862426","theta":"-3.17545459","predictedDeliveryPrice":"0","change24h":"-0.31111112"}}
2024-01-01T00:00:02.5902835Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067202549","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"137.4","bidSize":"38.2","bidIv":"0.3105","askPrice":"485.2","askSize":"38","askIv":"0.8546","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.57833506","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35775414","gamma":"0.0003753","vega":"6.42635762","theta":"-1.03529716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5906591Z {"topic":"tickers.ETH-12JAN24-2200-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-12JAN24-2200-P-5676340033-1704067202549","data":{"symbol":"ETH-12JAN24-2200-P","bidPrice":"62.3","bidSize":"373.5","bidIv":"0.6744","askPrice":"65.9","askSize":"373.5","askIv":"0.6989","lastPrice":"69.9","highPrice24h":"69.9","lowPrice24h":"53.9","markPrice":"64.00062923","indexPrice":"2281.68","markPriceIv":"0.6861","underlyingPrice":"2305.08446921","openInterest":"216.3","turnover24h":"69748.34137317","volume24h":"30.1","totalVolume":"521","totalTurnover":"1219822","delta":"-0.32764456","gamma":"0.0012959","vega":"1.46673661","theta":"-4.43924197","predictedDeliveryPrice":"0","change24h":"0.08878505"}}
2024-01-01T00:00:02.5907052Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067202549","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.6","bidSize":"98","bidIv":"0.8005","askPrice":"6.5","askSize":"222.2","askIv":"0.8564","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.59148056","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03901557","gamma":"0.00025018","vega":"0.34299763","theta":"-1.25753066","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:02.5907245Z {"topic":"tickers.ETH-26JAN24-1850-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-26JAN24-1850-P-5676340033-1704067202549","data":{"symbol":"ETH-26JAN24-1850-P","bidPrice":"19.1","bidSize":"169.4","bidIv":"0.6914","askPrice":"22","askSize":"169.4","askIv":"0.7197","lastPrice":"12.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"21.12795365","indexPrice":"2281.68","markPriceIv":"0.7115","underlyingPrice":"2322.55836085","openInterest":"114.7","turnover24h":"0","volume24h":"0","totalVolume":"174","totalTurnover":"389851","delta":"-0.09553477","gamma":"0.00038988","vega":"1.0384732","theta":"-1.45817654","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.5917075Z {"topic":"tickers.ETH-5JAN24-2300-P","ts":1704067202549,"type":"snapshot","id":"tickers.ETH-5JAN24-2300-P-5676340033-1704067202549","data":{"symbol":"ETH-5JAN24-2300-P","bidPrice":"61.3","bidSize":"149.9","bidIv":"0.5674","askPrice":"63.8","askSize":"48.1","askIv":"0.5925","lastPrice":"60","highPrice24h":"64.8","lowPrice24h":"50.5","markPrice":"62.76493744","indexPrice":"2281.68","markPriceIv":"0.5822","underlyingPrice":"2290.84728276","openInterest":"182.5","turnover24h":"146319.93968989","volume24h":"63.1","totalVolume":"288","totalTurnover":"658077","delta":"-0.51242533","gamma":"0.00274425","vega":"0.99531133","theta":"-6.68538782","predictedDeliveryPrice":"0","change24h":"0.03092784"}}
2024-01-01T00:00:02.6006210Z {"topic":"tickers.ETH-12JAN24-3000-C","ts":1704067202560,"type":"snapshot","id":"tickers.ETH-12JAN24-3000-C-6073760696-1704067202560","data":{"symbol":"ETH-12JAN24-3000-C","bidPrice":"5","bidSize":"1","bidIv":"0.8171","askPrice":"6.7","askSize":"50.7","askIv":"0.8621","lastPrice":"8","highPrice24h":"8","lowPrice24h":"8","markPrice":"5.36418918","indexPrice":"2281.68","markPriceIv":"0.8275","underlyingPrice":"2305.08446921","openInterest":"287","turnover24h":"347329.23014019","volume24h":"150","totalVolume":"352","totalTurnover":"823355","delta":"0.04143266","gamma":"0.00026383","vega":"0.36016046","theta":"-1.31475141","predictedDeliveryPrice":"0","change24h":"-0.08045978"}}
2024-01-01T00:00:02.6006343Z {"topic":"tickers.ETH-19JAN24-2650-C","ts":1704067202560,"type":"snapshot","id":"tickers.ETH-19JAN24-2650-C-6073760696-1704067202560","data":{"symbol":"ETH-19JAN24-2650-C","bidPrice":"36.3","bidSize":"114.7","bidIv":"0.6649","askPrice":"45.4","askSize":"357.3","askIv":"0.7251","lastPrice":"36.4","highPrice24h":"50.4","lowPrice24h":"33.5","markPrice":"40.9347313","indexPrice":"2281.68","markPriceIv":"0.6961","underlyingPrice":"2313.82774136","openInterest":"8.8","turnover24h":"19835.72392945","volume24h":"8.5","totalVolume":"9","totalTurnover":"20787","delta":"0.21431183","gamma":"0.00080795","vega":"1.51238202","theta":"-2.87118505","predictedDeliveryPrice":"0","change24h":"-0.05208334"}}
2024-01-01T00:00:02.6006356Z {"topic":"tickers.ETH-2JAN24-2300-C","ts":1704067202560,"type":"snapshot","id":"tickers.ETH-2JAN24-2300-C-6073760696-1704067202560","data":{"symbol":"ETH-2JAN24-2300-C","bidPrice":"18.1","bidSize":"357.6","bidIv":"0.4581","askPrice":"20.6","askSize":"152.9","askIv":"0.5047","lastPrice":"35.1","highPrice24h":"35.5","lowPrice24h":"29.4","markPrice":"19.45728567","indexPrice":"2281.68","markPriceIv":"0.4835","underlyingPrice":"2283.95324516","openInterest":"44.9","turnover24h":"92827.26316379","volume24h":"40.3","totalVolume":"77","totalTurnover":"176759","delta":"0.41099333","gamma":"0.00582828","vega":"0.53693819","theta":"-9.73496414","predictedDeliveryPrice":"0","change24h":"-0.15827339"}}
2024-01-01T00:00:02.6006365Z {"topic":"tickers.ETH-1JAN24-2275-C","ts":1704067202560,"type":"snapshot","id":"tickers.ETH-1JAN24-2275-C-6073760696-1704067202560","data":{"symbol":"ETH-1JAN24-2275-C","bidPrice":"14.4","bidSize":"111.8","bidIv":"0.3912","askPrice":"16.8","askSize":"140.7","askIv":"0.4808","lastPrice":"17.1","highPrice24h":"34.4","lowPrice24h":"12.8","markPrice":"15.26626253","indexPrice":"2281.68","markPriceIv":"0.4237","underlyingPrice":"2281.6551993","openInterest":"421.8","turnover24h":"975148.62529457","volume24h":"426.8","totalVolume":"470","totalTurnover":"1072750","delta":"0.59272229","gamma":"0.00442834","vega":"0.26760334","theta":"-5.66898322","predictedDeliveryPrice":"0","change24h":"-0.56153847"}}
2024-01-01T00:00:02.6069830Z {"topic":"tickers.BTC-28JUN24-80000-C","ts":1704067202567,"type":"snapshot","id":"tickers.BTC-28JUN24-80000-C-6185287863-1704067202567","data":{"symbol":"BTC-28JUN24-80000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3755","askSize":"1.9","askIv":"0.8998","lastPrice":"700","highPrice24h":"0","lowPrice24h":"0","markPrice":"2122.41826948","indexPrice":"42277.59","markPriceIv":"0.7359","underlyingPrice":"45539.80013511","openInterest":"0.2","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"78212","delta":"0.20202122","gamma":"0.00001199","vega":"89.90705582","theta":"-18.44642868","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6072935Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067202567,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067202567","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"31.1","bidSize":"37.9","bidIv":"0.5137","askPrice":"34.6","askSize":"55","askIv":"0.562","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.96969561","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45160428","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6073208Z {"topic":"tickers.ETH-28JUN24-2600-C","ts":1704067202567,"type":"snapshot","id":"tickers.ETH-28JUN24-2600-C-6185287863-1704067202567","data":{"symbol":"ETH-28JUN24-2600-C","bidPrice":"176.6","bidSize":"26.5","bidIv":"0.343","askPrice":"532.6","askSize":"26.7","askIv":"0.8647","lastPrice":"300","highPrice24h":"0","lowPrice24h":"0","markPrice":"349.94320172","indexPrice":"2281.68","markPriceIv":"0.5959","underlyingPrice":"2455.93012871","openInterest":"12.1","turnover24h":"0","volume24h":"0","totalVolume":"16","totalTurnover":"34814","delta":"0.52882575","gamma":"0.00038794","vega":"6.84974578","theta":"-1.13787245","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6073834Z {"topic":"tickers.ETH-12JAN24-3200-C","ts":1704067202567,"type":"snapshot","id":"tickers.ETH-12JAN24-3200-C-6185287863-1704067202567","data":{"symbol":"ETH-12JAN24-3200-C","bidPrice":"1.9","bidSize":"208.9","bidIv":"0.8417","askPrice":"3.8","askSize":"82","askIv":"0.9318","lastPrice":"5.8","highPrice24h":"0","lowPrice24h":"0","markPrice":"2.67371517","indexPrice":"2281.68","markPriceIv":"0.8835","underlyingPrice":"2305.08446921","openInterest":"140.1","turnover24h":"0","volume24h":"0","totalVolume":"178","totalTurnover":"419941","delta":"0.02120642","gamma":"0.0001418","vega":"0.20666871","theta":"-0.80547479","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6076099Z {"topic":"tickers.BTC-26JAN24-44000-C","ts":1704067202567,"type":"snapshot","id":"tickers.BTC-26JAN24-44000-C-6185287863-1704067202567","data":{"symbol":"BTC-26JAN24-44000-C","bidPrice":"2335","bidSize":"1.98","bidIv":"0.609","askPrice":"2405","askSize":"2.06","askIv":"0.6245","lastPrice":"2435","highPrice24h":"2575","lowPrice24h":"2305","markPrice":"2332.89275295","indexPrice":"42277.59","markPriceIv":"0.6087","underlyingPrice":"43052.09673216","openInterest":"113.81","turnover24h":"273598.55356804","volume24h":"6.32","totalVolume":"233","totalTurnover":"9713967","delta":"0.47780888","gamma":"0.00005771","vega":"45.17845091","theta":"-54.27014959","predictedDeliveryPrice":"0","change24h":"-0.03180915"}}
2024-01-01T00:00:02.6076276Z {"topic":"tickers.BTC-19JAN24-45000-C","ts":1704067202567,"type":"snapshot","id":"tickers.BTC-19JAN24-45000-C-6185287863-1704067202567","data":{"symbol":"BTC-19JAN24-45000-C","bidPrice":"1435","bidSize":"13.59","bidIv":"0.5965","askPrice":"1585","askSize":"2.48","askIv":"0.6372","lastPrice":"1590","highPrice24h":"1625","lowPrice24h":"1460","markPrice":"1513.79284563","indexPrice":"42277.59","markPriceIv":"0.618","underlyingPrice":"42886.16185726","openInterest":"5.03","turnover24h":"214243.7803464","volume24h":"4.97","totalVolume":"6","totalTurnover":"222430","delta":"0.39045136","gamma":"0.00006462","vega":"36.8894348","theta":"-62.17305249","predictedDeliveryPrice":"0","change24h":"0.00632912"}}
2024-01-01T00:00:02.6079683Z {"topic":"tickers.ETH-3JAN24-2375-C","ts":1704067202567,"type":"snapshot","id":"tickers.ETH-3JAN24-2375-C-6185287863-1704067202567","data":{"symbol":"ETH-3JAN24-2375-C","bidPrice":"10.1","bidSize":"46.7","bidIv":"0.5332","askPrice":"12.7","askSize":"121.1","askIv":"0.5836","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"11.55063402","indexPrice":"2281.68","markPriceIv":"0.5618","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.20455148","gamma":"0.00276337","vega":"0.51869061","theta":"-6.24378546","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6080171Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067202567,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067202567","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6512","askPrice":"375","askSize":"9.69","askIv":"0.6917","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.37721544","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11338755","gamma":"0.00002986","vega":"18.4694786","theta":"-33.73616155","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:02.6081208Z {"topic":"tickers.ETH-28JUN24-3200-C","ts":1704067202567,"type":"snapshot","id":"tickers.ETH-28JUN24-3200-C-6185287863-1704067202567","data":{"symbol":"ETH-28JUN24-3200-C","bidPrice":"27.8","bidSize":"44.7","bidIv":"0.296","askPrice":"290","askSize":"0.1","askIv":"0.7576","lastPrice":"210","highPrice24h":"0","lowPrice24h":"0","markPrice":"235.6849502","indexPrice":"2281.68","markPriceIv":"0.6755","underlyingPrice":"2455.93012871","openInterest":"3.7","turnover24h":"0","volume24h":"0","totalVolume":"4","totalTurnover":"8171","delta":"0.3736342","gamma":"0.00032574","vega":"6.52020713","theta":"-1.22789851","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6294536Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067202590,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260258-1704067202590","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"815","bidSize":"11.11","bidIv":"0.6435","askPrice":"855","askSize":"3.78","askIv":"0.6598","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.79391699","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26368174","gamma":"0.00006673","vega":"24.5960841","theta":"-70.57991368","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:02.6300470Z {"topic":"tickers.ETH-27SEP24-2600-P","ts":1704067202590,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-P-5695260258-1704067202590","data":{"symbol":"ETH-27SEP24-2600-P","bidPrice":"304.8","bidSize":"32.7","bidIv":"0.2914","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"393.92796665","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.47569129","gamma":"0.00046746","vega":"8.58577957","theta":"-0.62738074","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6300494Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067202590,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695260258-1704067202590","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.534","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.27020456","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2353.41491814","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51480114","gamma":"0.00068052","vega":"3.58643009","theta":"-2.18956279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6300501Z {"topic":"tickers.ETH-27SEP24-4200-P","ts":1704067202590,"type":"snapshot","id":"tickers.ETH-27SEP24-4200-P-5695260258-1704067202590","data":{"symbol":"ETH-27SEP24-4200-P","bidPrice":"1682","bidSize":"39.6","bidIv":"0","askPrice":"2362.4","askSize":"39.4","askIv":"1.2565","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2266.08214221","indexPrice":"2281.68","markPriceIv":"1.1446","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.51277995","gamma":"0.00016158","vega":"8.5973389","theta":"-1.81993281","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6303949Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067202590,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695260258-1704067202590","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"147.6","askSize":"40.4","askIv":"0.8065","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.09915053","indexPrice":"2281.68","markPriceIv":"0.5829","underlyingPrice":"2383.53896503","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17511813","gamma":"0.00037735","vega":"3.02388488","theta":"-0.99760568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6305033Z {"topic":"tickers.ETH-3JAN24-2275-P","ts":1704067202590,"type":"snapshot","id":"tickers.ETH-3JAN24-2275-P-5695260258-1704067202590","data":{"symbol":"ETH-3JAN24-2275-P","bidPrice":"28.8","bidSize":"241.2","bidIv":"0.4692","askPrice":"35.7","askSize":"20","askIv":"0.5647","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"32.70282328","indexPrice":"2281.68","markPriceIv":"0.5233","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.44479085","gamma":"0.00413063","vega":"0.72225138","theta":"-8.09898114","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6526636Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067202612,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067202612","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4937","askPrice":"49.8","askSize":"20","askIv":"0.582","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.71840459","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54839573","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6716278Z {"topic":"tickers.ETH-3JAN24-2425-C","ts":1704067202631,"type":"snapshot","id":"tickers.ETH-3JAN24-2425-C-6079649907-1704067202631","data":{"symbol":"ETH-3JAN24-2425-C","bidPrice":"4.1","bidSize":"46.7","bidIv":"0.5424","askPrice":"7.5","askSize":"7.6","askIv":"0.641","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5.97806887","indexPrice":"2281.68","markPriceIv":"0.6","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.11425576","gamma":"0.00176164","vega":"0.35317349","theta":"-4.5407683","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6717387Z {"topic":"tickers.ETH-29MAR24-2500-C","ts":1704067202631,"type":"snapshot","id":"tickers.ETH-29MAR24-2500-C-6079649907-1704067202631","data":{"symbol":"ETH-29MAR24-2500-C","bidPrice":"136","bidSize":"20","bidIv":"0.3941","askPrice":"316.4","askSize":"39","askIv":"0.7806","lastPrice":"275","highPrice24h":"0","lowPrice24h":"0","markPrice":"241.78118802","indexPrice":"2281.68","markPriceIv":"0.621","underlyingPrice":"2383.53896503","openInterest":"524.2","turnover24h":"0","volume24h":"0","totalVolume":"596","totalTurnover":"1380025","delta":"0.49863936","gamma":"0.00054789","vega":"4.67784273","theta":"-1.64427387","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6719569Z {"topic":"tickers.ETH-27SEP24-4600-C","ts":1704067202631,"type":"snapshot","id":"tickers.ETH-27SEP24-4600-C-6079649907-1704067202631","data":{"symbol":"ETH-27SEP24-4600-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"762.6","askSize":"31.1","askIv":"1.4343","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"635.37288673","indexPrice":"2281.68","markPriceIv":"1.2861","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.50174056","gamma":"0.00014388","vega":"8.60167103","theta":"-2.04596573","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6725553Z {"topic":"tickers.ETH-12JAN24-2400-C","ts":1704067202631,"type":"snapshot","id":"tickers.ETH-12JAN24-2400-C-6079649907-1704067202631","data":{"symbol":"ETH-12JAN24-2400-C","bidPrice":"69.8","bidSize":"193.3","bidIv":"0.6707","askPrice":"73.6","askSize":"217.6","askIv":"0.6951","lastPrice":"89.1","highPrice24h":"89.1","lowPrice24h":"77.4","markPrice":"71.71023123","indexPrice":"2281.68","markPriceIv":"0.6831","underlyingPrice":"2305.08446921","openInterest":"215.7","turnover24h":"25455.32149157","volume24h":"11","totalVolume":"373","totalTurnover":"874504","delta":"0.39162586","gamma":"0.00138458","vega":"1.56026036","theta":"-4.70166603","predictedDeliveryPrice":"0","change24h":"0.12784811"}}
2024-01-01T00:00:02.6895910Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067202649,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067202649","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"0.03","bidIv":"0","askPrice":"1320","askSize":"1","askIv":"0.5952","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1223.15565327","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68105474","gamma":"0.00020404","vega":"12.10106401","theta":"-133.94128148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6902836Z {"topic":"tickers.BTC-2JAN24-43250-P","ts":1704067202649,"type":"snapshot","id":"tickers.BTC-2JAN24-43250-P-5676340033-1704067202649","data":{"symbol":"BTC-2JAN24-43250-P","bidPrice":"935","bidSize":"20.62","bidIv":"0.2299","askPrice":"1215","askSize":"1","askIv":"0.6352","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1091.58614716","indexPrice":"42277.59","markPriceIv":"0.4887","underlyingPrice":"42330.6944386","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.76199169","gamma":"0.00024754","vega":"7.91733784","theta":"-145.07828482","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6902985Z {"topic":"tickers.BTC-29MAR24-46000-P","ts":1704067202649,"type":"snapshot","id":"tickers.BTC-29MAR24-46000-P-5676340033-1704067202649","data":{"symbol":"BTC-29MAR24-46000-P","bidPrice":"1050","bidSize":"1.9","bidIv":"0","askPrice":"6790","askSize":"1.7","askIv":"0.6632","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"5765.39586445","indexPrice":"42277.59","markPriceIv":"0.5451","underlyingPrice":"44195.4846998","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.50604928","gamma":"0.00003366","vega":"86.72690658","theta":"-26.75860152","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6903307Z {"topic":"tickers.ETH-12JAN24-1800-P","ts":1704067202649,"type":"snapshot","id":"tickers.ETH-12JAN24-1800-P-5676340033-1704067202649","data":{"symbol":"ETH-12JAN24-1800-P","bidPrice":"4.6","bidSize":"98","bidIv":"0.8005","askPrice":"6.7","askSize":"222.2","askIv":"0.8617","lastPrice":"4.6","highPrice24h":"4.6","lowPrice24h":"4.6","markPrice":"5.59148056","indexPrice":"2281.68","markPriceIv":"0.8311","underlyingPrice":"2305.08446921","openInterest":"39.6","turnover24h":"13977.38738962","volume24h":"6","totalVolume":"43","totalTurnover":"97980","delta":"-0.03901557","gamma":"0.00025018","vega":"0.34299763","theta":"-1.25753066","predictedDeliveryPrice":"0","change24h":"0.02222223"}}
2024-01-01T00:00:02.6903815Z {"topic":"tickers.ETH-27SEP24-4000-P","ts":1704067202649,"type":"snapshot","id":"tickers.ETH-27SEP24-4000-P-5676340033-1704067202649","data":{"symbol":"ETH-27SEP24-4000-P","bidPrice":"1498.4","bidSize":"43.2","bidIv":"0.2521","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"2031.37354517","indexPrice":"2281.68","markPriceIv":"1.0669","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52015106","gamma":"0.00017322","vega":"8.59077738","theta":"-1.69508925","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.6909568Z {"topic":"tickers.ETH-2JAN24-2275-P","ts":1704067202649,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-P-5676340033-1704067202649","data":{"symbol":"ETH-2JAN24-2275-P","bidPrice":"20.8","bidSize":"56.3","bidIv":"0.4552","askPrice":"23.1","askSize":"178.8","askIv":"0.4975","lastPrice":"20.1","highPrice24h":"24.4","lowPrice24h":"14.7","markPrice":"22.07320626","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"71","turnover24h":"194907.23490747","volume24h":"85.1","totalVolume":"86","totalTurnover":"194908","delta":"-0.44029099","gamma":"0.00596992","vega":"0.54452213","theta":"-9.77437434","predictedDeliveryPrice":"0","change24h":"-0.05633803"}}
2024-01-01T00:00:02.6993467Z {"topic":"tickers.BTC-3JAN24-42750-C","ts":1704067202660,"type":"snapshot","id":"tickers.BTC-3JAN24-42750-C-6073760696-1704067202660","data":{"symbol":"BTC-3JAN24-42750-C","bidPrice":"470","bidSize":"14.85","bidIv":"0.4695","askPrice":"550","askSize":"2.31","askIv":"0.5298","lastPrice":"715","highPrice24h":"715","lowPrice24h":"695","markPrice":"519.2535957","indexPrice":"42277.59","markPriceIv":"0.5068","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"1711.12399784","volume24h":"0.04","totalVolume":"1","totalTurnover":"1712","delta":"0.42326865","gamma":"0.00022803","vega":"13.26754254","theta":"-144.06528374","predictedDeliveryPrice":"0","change24h":"0.02877698"}}
2024-01-01T00:00:02.7003470Z {"topic":"tickers.BTC-3JAN24-43500-C","ts":1704067202660,"type":"snapshot","id":"tickers.BTC-3JAN24-43500-C-6073760696-1704067202660","data":{"symbol":"BTC-3JAN24-43500-C","bidPrice":"270","bidSize":"12.88","bidIv":"0.5036","askPrice":"320","askSize":"12.88","askIv":"0.5479","lastPrice":"395","highPrice24h":"395","lowPrice24h":"395","markPrice":"291.78376247","indexPrice":"42277.59","markPriceIv":"0.5232","underlyingPrice":"42381.30542527","openInterest":"0.01","turnover24h":"427.29838995","volume24h":"0.01","totalVolume":"1","totalTurnover":"428","delta":"0.27359971","gamma":"0.00018776","vega":"11.27818206","theta":"-126.43365806","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7003971Z {"topic":"tickers.BTC-23FEB24-46000-C","ts":1704067202660,"type":"snapshot","id":"tickers.BTC-23FEB24-46000-C-6073760696-1704067202660","data":{"symbol":"BTC-23FEB24-46000-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"3700","askSize":"4.19","askIv":"0.7038","lastPrice":"2890","highPrice24h":"2920","lowPrice24h":"2860","markPrice":"2971.20389969","indexPrice":"42277.59","markPriceIv":"0.5939","underlyingPrice":"43624.48556889","openInterest":"5.5","turnover24h":"38992.10900474","volume24h":"0.89","totalVolume":"11","totalTurnover":"466090","delta":"0.45220957","gamma":"0.00004","vega":"66.04836766","theta":"-36.77107903","predictedDeliveryPrice":"0","change24h":"0.10516253"}}
2024-01-01T00:00:02.7004594Z {"topic":"tickers.BTC-19JAN24-50000-C","ts":1704067202660,"type":"snapshot","id":"tickers.BTC-19JAN24-50000-C-6073760696-1704067202660","data":{"symbol":"BTC-19JAN24-50000-C","bidPrice":"485","bidSize":"18.35","bidIv":"0.641","askPrice":"560","askSize":"5.57","askIv":"0.6722","lastPrice":"580","highPrice24h":"600","lowPrice24h":"535","markPrice":"510.0912189","indexPrice":"42277.59","markPriceIv":"0.6517","underlyingPrice":"42886.16185726","openInterest":"6.01","turnover24h":"169205.72426973","volume24h":"3.91","totalVolume":"7","totalTurnover":"260422","delta":"0.16407849","gamma":"0.00003949","vega":"23.77247323","theta":"-42.24939184","predictedDeliveryPrice":"0","change24h":"-0.19444445"}}
2024-01-01T00:00:02.7004749Z {"topic":"tickers.BTC-19JAN24-44500-C","ts":1704067202660,"type":"snapshot","id":"tickers.BTC-19JAN24-44500-C-6073760696-1704067202660","data":{"symbol":"BTC-19JAN24-44500-C","bidPrice":"1650","bidSize":"14.91","bidIv":"0.6072","askPrice":"1750","askSize":"13.11","askIv":"0.6337","lastPrice":"1695","highPrice24h":"1805","lowPrice24h":"1620","markPrice":"1683.54824886","indexPrice":"42277.59","markPriceIv":"0.6162","underlyingPrice":"42886.16185726","openInterest":"6.02","turnover24h":"212845.94840943","volume24h":"4.94","totalVolume":"8","totalTurnover":"315449","delta":"0.42133807","gamma":"0.00006606","vega":"37.59651744","theta":"-63.17599009","predictedDeliveryPrice":"0","change24h":"0.0462963"}}
2024-01-01T00:00:02.7005534Z {"topic":"tickers.ETH-12JAN24-2475-C","ts":1704067202660,"type":"snapshot","id":"tickers.ETH-12JAN24-2475-C-6073760696-1704067202660","data":{"symbol":"ETH-12JAN24-2475-C","bidPrice":"48.9","bidSize":"222.2","bidIv":"0.6811","askPrice":"51.7","askSize":"80.6","askIv":"0.7009","lastPrice":"63","highPrice24h":"65.3","lowPrice24h":"55.5","markPrice":"50.57463496","indexPrice":"2281.68","markPriceIv":"0.6931","underlyingPrice":"2305.08446921","openInterest":"251.2","turnover24h":"328979.8391108","volume24h":"141","totalVolume":"496","totalTurnover":"1158402","delta":"0.30106948","gamma":"0.00123712","vega":"1.41453005","theta":"-4.32504985","predictedDeliveryPrice":"0","change24h":"-0.09612626"}}
2024-01-01T00:00:02.7009087Z {"topic":"tickers.ETH-28JUN24-3400-C","ts":1704067202660,"type":"snapshot","id":"tickers.ETH-28JUN24-3400-C-6073760696-1704067202660","data":{"symbol":"ETH-28JUN24-3400-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"250","askSize":"0.1","askIv":"0.7594","lastPrice":"180","highPrice24h":"0","lowPrice24h":"0","markPrice":"214.4039819","indexPrice":"2281.68","markPriceIv":"0.7038","underlyingPrice":"2455.93012871","openInterest":"1.3","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"2488","delta":"0.33989781","gamma":"0.00030242","vega":"6.30692677","theta":"-1.23750198","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7084062Z {"topic":"tickers.BTC-19JAN24-43500-C","ts":1704067202668,"type":"snapshot","id":"tickers.BTC-19JAN24-43500-C-6185287863-1704067202668","data":{"symbol":"BTC-19JAN24-43500-C","bidPrice":"2055","bidSize":"13.37","bidIv":"0.6087","askPrice":"2155","askSize":"11.57","askIv":"0.6348","lastPrice":"2385","highPrice24h":"2385","lowPrice24h":"2020","markPrice":"2073.59348124","indexPrice":"42277.59","markPriceIv":"0.6137","underlyingPrice":"42886.16185726","openInterest":"5.02","turnover24h":"217597.89158599","volume24h":"5.04","totalVolume":"6","totalTurnover":"221032","delta":"0.48620857","gamma":"0.0000676","vega":"38.3214245","theta":"-64.13248866","predictedDeliveryPrice":"0","change24h":"0.20151134"}}
2024-01-01T00:00:02.7084094Z {"topic":"tickers.BTC-26JAN24-52000-C","ts":1704067202668,"type":"snapshot","id":"tickers.BTC-26JAN24-52000-C-6185287863-1704067202668","data":{"symbol":"BTC-26JAN24-52000-C","bidPrice":"530","bidSize":"11.11","bidIv":"0.6419","askPrice":"570","askSize":"2.23","askIv":"0.6567","lastPrice":"610","highPrice24h":"620","lowPrice24h":"585","markPrice":"581.76252491","indexPrice":"42277.59","markPriceIv":"0.6611","underlyingPrice":"43052.09673216","openInterest":"50.51","turnover24h":"40003.41388777","volume24h":"0.92","totalVolume":"118","totalTurnover":"4777900","delta":"0.15932854","gamma":"0.00003237","vega":"27.52084326","theta":"-35.90618094","predictedDeliveryPrice":"0","change24h":"-0.05426357"}}
2024-01-01T00:00:02.7087861Z {"topic":"tickers.BTC-19JAN24-52000-C","ts":1704067202668,"type":"snapshot","id":"tickers.BTC-19JAN24-52000-C-6185287863-1704067202668","data":{"symbol":"BTC-19JAN24-52000-C","bidPrice":"300","bidSize":"7.92","bidIv":"0.6512","askPrice":"375","askSize":"11.91","askIv":"0.6917","lastPrice":"345","highPrice24h":"360","lowPrice24h":"345","markPrice":"333.37721544","indexPrice":"42277.59","markPriceIv":"0.6698","underlyingPrice":"42886.16185726","openInterest":"5.89","turnover24h":"236153.55295921","volume24h":"5.47","totalVolume":"6","totalTurnover":"254202","delta":"0.11338755","gamma":"0.00002986","vega":"18.4694786","theta":"-33.73616155","predictedDeliveryPrice":"0","change24h":"-0.12658228"}}
2024-01-01T00:00:02.7306500Z {"topic":"tickers.ETH-29MAR24-2300-P","ts":1704067202691,"type":"snapshot","id":"tickers.ETH-29MAR24-2300-P-5695260258-1704067202691","data":{"symbol":"ETH-29MAR24-2300-P","bidPrice":"180","bidSize":"0.1","bidIv":"0.4781","askPrice":"311","askSize":"30","askIv":"0.7687","lastPrice":"230.6","highPrice24h":"0","lowPrice24h":"0","markPrice":"226.96000614","indexPrice":"2281.68","markPriceIv":"0.5823","underlyingPrice":"2383.53896503","openInterest":"82.8","turnover24h":"0","volume24h":"0","totalVolume":"83","totalTurnover":"201365","delta":"-0.39443699","gamma":"0.00056377","vega":"4.51313325","theta":"-1.48738359","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7306538Z {"topic":"tickers.BTC-19JAN24-43000-P","ts":1704067202691,"type":"snapshot","id":"tickers.BTC-19JAN24-43000-P-5695260258-1704067202691","data":{"symbol":"BTC-19JAN24-43000-P","bidPrice":"2370","bidSize":"1.8","bidIv":"0.6027","askPrice":"2445","askSize":"2.1","askIv":"0.6223","lastPrice":"2320","highPrice24h":"2525","lowPrice24h":"2320","markPrice":"2409.21652321","indexPrice":"42277.59","markPriceIv":"0.6131","underlyingPrice":"42886.16185726","openInterest":"2.3","turnover24h":"61287.55920685","volume24h":"1.42","totalVolume":"3","totalTurnover":"128304","delta":"-0.48030061","gamma":"0.00006763","vega":"38.29758232","theta":"-64.02892182","predictedDeliveryPrice":"0","change24h":"-0.08118812"}}
2024-01-01T00:00:02.7306543Z {"topic":"tickers.ETH-2JAN24-2225-P","ts":1704067202691,"type":"snapshot","id":"tickers.ETH-2JAN24-2225-P-5695260258-1704067202691","data":{"symbol":"ETH-2JAN24-2225-P","bidPrice":"6.6","bidSize":"181.8","bidIv":"0.4813","askPrice":"8.5","askSize":"233.3","askIv":"0.5317","lastPrice":"9.1","highPrice24h":"9.1","lowPrice24h":"9.1","markPrice":"7.56197407","indexPrice":"2281.68","markPriceIv":"0.5074","underlyingPrice":"2283.95324516","openInterest":"0.3","turnover24h":"689.36839246","volume24h":"0.3","totalVolume":"1","totalTurnover":"690","delta":"-0.19264503","gamma":"0.00390785","vega":"0.3777815","theta":"-7.18736539","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7316758Z {"topic":"tickers.ETH-3JAN24-2350-P","ts":1704067202691,"type":"snapshot","id":"tickers.ETH-3JAN24-2350-P-5695260258-1704067202691","data":{"symbol":"ETH-3JAN24-2350-P","bidPrice":"0.1","bidSize":"13.5","bidIv":"0","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"79.99454394","indexPrice":"2281.68","markPriceIv":"0.546","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.7284755","gamma":"0.00332248","vega":"0.60610404","theta":"-7.09091688","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7316861Z {"topic":"tickers.ETH-27SEP24-1800-P","ts":1704067202691,"type":"snapshot","id":"tickers.ETH-27SEP24-1800-P-5695260258-1704067202691","data":{"symbol":"ETH-27SEP24-1800-P","bidPrice":"30","bidSize":"35.2","bidIv":"0.3125","askPrice":"764.2","askSize":"35","askIv":"1.5911","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"651.09426203","indexPrice":"2281.68","markPriceIv":"1.394","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.19066569","gamma":"0.00009049","vega":"5.86359738","theta":"-1.51175048","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7528261Z {"topic":"tickers.BTC-26JAN24-36000-P","ts":1704067202712,"type":"snapshot","id":"tickers.BTC-26JAN24-36000-P-5777507454-1704067202712","data":{"symbol":"BTC-26JAN24-36000-P","bidPrice":"490","bidSize":"1.8","bidIv":"0.6397","askPrice":"525","askSize":"4.98","askIv":"0.6544","lastPrice":"610","highPrice24h":"0","lowPrice24h":"0","markPrice":"496.59470046","indexPrice":"42277.59","markPriceIv":"0.6426","underlyingPrice":"43052.09673216","openInterest":"52.27","turnover24h":"0","volume24h":"0","totalVolume":"126","totalTurnover":"5253372","delta":"-0.12684636","gamma":"0.00002854","vega":"23.58809809","theta":"-29.91404667","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7528321Z {"topic":"tickers.ETH-12JAN24-2100-P","ts":1704067202712,"type":"snapshot","id":"tickers.ETH-12JAN24-2100-P-5777507454-1704067202712","data":{"symbol":"ETH-12JAN24-2100-P","bidPrice":"33.8","bidSize":"222.2","bidIv":"0.6876","askPrice":"36.9","askSize":"222.2","askIv":"0.7143","lastPrice":"36","highPrice24h":"36.6","lowPrice24h":"35.6","markPrice":"35.99319511","indexPrice":"2281.68","markPriceIv":"0.7067","underlyingPrice":"2305.08446921","openInterest":"38.8","turnover24h":"6263.39063114","volume24h":"2.7","totalVolume":"63","totalTurnover":"146387","delta":"-0.20879044","gamma":"0.00100076","vega":"1.16664441","theta":"-3.63685504","predictedDeliveryPrice":"0","change24h":"-0.01639345"}}
2024-01-01T00:00:02.7528718Z {"topic":"tickers.ETH-28JUN24-2400-P","ts":1704067202712,"type":"snapshot","id":"tickers.ETH-28JUN24-2400-P-5777507454-1704067202712","data":{"symbol":"ETH-28JUN24-2400-P","bidPrice":"189.8","bidSize":"33.8","bidIv":"0.3197","askPrice":"541.2","askSize":"33.6","askIv":"0.8501","lastPrice":"668","highPrice24h":"0","lowPrice24h":"0","markPrice":"364.06641212","indexPrice":"2281.68","markPriceIv":"0.5805","underlyingPrice":"2455.93012871","openInterest":"40.3","turnover24h":"0","volume24h":"0","totalVolume":"41","totalTurnover":"78871","delta":"-0.39740893","gamma":"0.00038596","vega":"6.63932986","theta":"-1.07453226","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7533017Z {"topic":"tickers.ETH-28JUN24-2200-P","ts":1704067202712,"type":"snapshot","id":"tickers.ETH-28JUN24-2200-P-5777507454-1704067202712","data":{"symbol":"ETH-28JUN24-2200-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"433.2","askSize":"45","askIv":"0.8613","lastPrice":"326","highPrice24h":"0","lowPrice24h":"0","markPrice":"260.14953731","indexPrice":"2281.68","markPriceIv":"0.5795","underlyingPrice":"2455.93012871","openInterest":"88.9","turnover24h":"0","volume24h":"0","totalVolume":"92","totalTurnover":"172589","delta":"-0.31774116","gamma":"0.00035743","vega":"6.13786413","theta":"-0.99165378","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7535339Z {"topic":"tickers.ETH-28JUN24-1900-P","ts":1704067202712,"type":"snapshot","id":"tickers.ETH-28JUN24-1900-P-5777507454-1704067202712","data":{"symbol":"ETH-28JUN24-1900-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"304.4","askSize":"42.4","askIv":"0.9017","lastPrice":"152.9","highPrice24h":"0","lowPrice24h":"0","markPrice":"155.67438235","indexPrice":"2281.68","markPriceIv":"0.6138","underlyingPrice":"2455.93012871","openInterest":"2.1","turnover24h":"0","volume24h":"0","totalVolume":"3","totalTurnover":"4180","delta":"-0.20848592","gamma":"0.00027162","vega":"4.94021788","theta":"-0.84536157","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7722006Z {"topic":"tickers.ETH-27SEP24-3400-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-C-6079649907-1704067202731","data":{"symbol":"ETH-27SEP24-3400-C","bidPrice":"108.8","bidSize":"50.4","bidIv":"0.4095","askPrice":"545.6","askSize":"50.6","askIv":"0.9447","lastPrice":"380","highPrice24h":"0","lowPrice24h":"0","markPrice":"418.82972493","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0.3","turnover24h":"0","volume24h":"0","totalVolume":"1","totalTurnover":"772","delta":"0.45938512","gamma":"0.00023089","vega":"8.55713766","theta":"-1.2617737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7722369Z {"topic":"tickers.ETH-27SEP24-2800-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-27SEP24-2800-C-6079649907-1704067202731","data":{"symbol":"ETH-27SEP24-2800-C","bidPrice":"243.6","bidSize":"32.4","bidIv":"0.4115","askPrice":"611.2","askSize":"32.6","askIv":"0.8416","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"281.77615778","indexPrice":"2281.68","markPriceIv":"0.4563","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.46540513","gamma":"0.00040402","vega":"8.56939108","theta":"-0.72314085","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7722381Z {"topic":"tickers.ETH-2JAN24-2350-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-2JAN24-2350-C-6079649907-1704067202731","data":{"symbol":"ETH-2JAN24-2350-C","bidPrice":"6.2","bidSize":"233.3","bidIv":"0.4918","askPrice":"8.1","askSize":"183","askIv":"0.5434","lastPrice":"15.5","highPrice24h":"26.3","lowPrice24h":"13","markPrice":"7.40627562","indexPrice":"2281.68","markPriceIv":"0.5251","underlyingPrice":"2283.95324516","openInterest":"18.3","turnover24h":"53657.69932653","volume24h":"23.3","totalVolume":"24","totalTurnover":"54122","delta":"0.18877083","gamma":"0.00372903","vega":"0.37310043","theta":"-7.34652719","predictedDeliveryPrice":"0","change24h":"-0.41064639"}}
2024-01-01T00:00:02.7722563Z {"topic":"tickers.ETH-2JAN24-2275-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-2JAN24-2275-C-6079649907-1704067202731","data":{"symbol":"ETH-2JAN24-2275-C","bidPrice":"30.9","bidSize":"200.5","bidIv":"0.4763","askPrice":"32.6","askSize":"145.7","askIv":"0.5075","lastPrice":"33.6","highPrice24h":"43.7","lowPrice24h":"28.3","markPrice":"31.02645142","indexPrice":"2281.68","markPriceIv":"0.4787","underlyingPrice":"2283.95324516","openInterest":"206.9","turnover24h":"472847.60277558","volume24h":"206.9","totalVolume":"207","totalTurnover":"472848","delta":"0.55970902","gamma":"0.00596992","vega":"0.54452213","theta":"-9.77437434","predictedDeliveryPrice":"0","change24h":"-0.23112129"}}
2024-01-01T00:00:02.7724283Z {"topic":"tickers.ETH-3JAN24-2325-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-3JAN24-2325-C-6079649907-1704067202731","data":{"symbol":"ETH-3JAN24-2325-C","bidPrice":"22.4","bidSize":"8.3","bidIv":"0.5266","askPrice":"24.7","askSize":"7.7","askIv":"0.5603","lastPrice":"28.7","highPrice24h":"28.7","lowPrice24h":"28.7","markPrice":"22.87122798","indexPrice":"2281.68","markPriceIv":"0.5337","underlyingPrice":"2286.25129102","openInterest":"0.2","turnover24h":"457.06493265","volume24h":"0.2","totalVolume":"1","totalTurnover":"458","delta":"0.35472629","gamma":"0.0038157","vega":"0.68034393","theta":"-7.77952082","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7726244Z {"topic":"tickers.ETH-1JAN24-2325-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-1JAN24-2325-C-6079649907-1704067202731","data":{"symbol":"ETH-1JAN24-2325-C","bidPrice":"1","bidSize":"188.8","bidIv":"0.4314","askPrice":"2.5","askSize":"8.4","askIv":"0.5524","lastPrice":"2.7","highPrice24h":"16.8","lowPrice24h":"2.7","markPrice":"2.72295882","indexPrice":"2281.68","markPriceIv":"0.5675","underlyingPrice":"2281.6551993","openInterest":"133.6","turnover24h":"337837.94992096","volume24h":"146.8","totalVolume":"149","totalTurnover":"342443","delta":"0.13808115","gamma":"0.00187859","vega":"0.15202937","theta":"-4.31308307","predictedDeliveryPrice":"0","change24h":"-0.83435583"}}
2024-01-01T00:00:02.7727480Z {"topic":"tickers.ETH-27SEP24-5500-C","ts":1704067202731,"type":"snapshot","id":"tickers.ETH-27SEP24-5500-C-6079649907-1704067202731","data":{"symbol":"ETH-27SEP24-5500-C","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"884.8","askSize":"26.3","askIv":"1.7018","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"758.0144042","indexPrice":"2281.68","markPriceIv":"1.5531","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.53185572","gamma":"0.00011876","vega":"8.57431552","theta":"-2.46287346","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7923601Z {"topic":"tickers.BTC-3JAN24-43250-P","ts":1704067202749,"type":"snapshot","id":"tickers.BTC-3JAN24-43250-P-5676340033-1704067202749","data":{"symbol":"BTC-3JAN24-43250-P","bidPrice":"455","bidSize":"1.37","bidIv":"0","askPrice":"1320","askSize":"1","askIv":"0.5952","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1223.15565327","indexPrice":"42277.59","markPriceIv":"0.5166","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.68105474","gamma":"0.00020404","vega":"12.10106401","theta":"-133.94128148","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7931208Z {"topic":"tickers.ETH-27SEP24-1600-P","ts":1704067202749,"type":"snapshot","id":"tickers.ETH-27SEP24-1600-P-5676340033-1704067202749","data":{"symbol":"ETH-27SEP24-1600-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"791.6","askSize":"45.2","askIv":"1.9116","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"677.04793572","indexPrice":"2281.68","markPriceIv":"1.6774","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.15093848","gamma":"0.00006474","vega":"5.04816038","theta":"-1.56611939","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7931683Z {"topic":"tickers.ETH-28JUN24-2300-P","ts":1704067202749,"type":"snapshot","id":"tickers.ETH-28JUN24-2300-P-5676340033-1704067202749","data":{"symbol":"ETH-28JUN24-2300-P","bidPrice":"138.8","bidSize":"38.2","bidIv":"0.3127","askPrice":"485.2","askSize":"38","askIv":"0.8546","lastPrice":"390","highPrice24h":"0","lowPrice24h":"0","markPrice":"308.57833506","indexPrice":"2281.68","markPriceIv":"0.5779","underlyingPrice":"2455.93012871","openInterest":"1","turnover24h":"0","volume24h":"0","totalVolume":"2","totalTurnover":"3289","delta":"-0.35775414","gamma":"0.0003753","vega":"6.42635762","theta":"-1.03529716","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7931773Z {"topic":"tickers.ETH-27SEP24-2200-P","ts":1704067202749,"type":"snapshot","id":"tickers.ETH-27SEP24-2200-P-5676340033-1704067202749","data":{"symbol":"ETH-27SEP24-2200-P","bidPrice":"171.2","bidSize":"38","bidIv":"0.3728","askPrice":"652.6","askSize":"37.8","askIv":"1.0185","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"539.18060169","indexPrice":"2281.68","markPriceIv":"0.8638","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.29234924","gamma":"0.0001845","vega":"7.40841069","theta":"-1.18353896","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7933210Z {"topic":"tickers.ETH-27SEP24-3400-P","ts":1704067202749,"type":"snapshot","id":"tickers.ETH-27SEP24-3400-P-5676340033-1704067202749","data":{"symbol":"ETH-27SEP24-3400-P","bidPrice":"973.4","bidSize":"36.2","bidIv":"0.3631","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1313.4500637","indexPrice":"2281.68","markPriceIv":"0.7973","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54061489","gamma":"0.00023089","vega":"8.55713766","theta":"-1.2617737","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7935794Z {"topic":"tickers.BTC-19JAN24-42000-P","ts":1704067202749,"type":"snapshot","id":"tickers.BTC-19JAN24-42000-P-5676340033-1704067202749","data":{"symbol":"BTC-19JAN24-42000-P","bidPrice":"1865","bidSize":"1.8","bidIv":"0.6014","askPrice":"1940","askSize":"2.43","askIv":"0.6215","lastPrice":"2150","highPrice24h":"0","lowPrice24h":"0","markPrice":"1908.83252981","indexPrice":"42277.59","markPriceIv":"0.6133","underlyingPrice":"42886.16185726","openInterest":"2.56","turnover24h":"0","volume24h":"0","totalVolume":"5","totalTurnover":"173958","delta":"-0.41268474","gamma":"0.00006606","vega":"37.42223228","theta":"-62.5842037","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.7998979Z {"topic":"tickers.ETH-19JAN24-2450-C","ts":1704067202759,"type":"snapshot","id":"tickers.ETH-19JAN24-2450-C-6073760696-1704067202759","data":{"symbol":"ETH-19JAN24-2450-C","bidPrice":"79.4","bidSize":"32.4","bidIv":"0.6432","askPrice":"88.1","askSize":"64.2","askIv":"0.6873","lastPrice":"78.9","highPrice24h":"98","lowPrice24h":"78.8","markPrice":"83.58028646","indexPrice":"2281.68","markPriceIv":"0.6646","underlyingPrice":"2313.82774136","openInterest":"21.2","turnover24h":"44144.06486563","volume24h":"18.9","totalVolume":"22","totalTurnover":"49814","delta":"0.378472","gamma":"0.00110354","vega":"1.97203676","theta":"-3.57405892","predictedDeliveryPrice":"0","change24h":"-0.03190185"}}
2024-01-01T00:00:02.8000576Z {"topic":"tickers.ETH-12JAN24-2500-C","ts":1704067202759,"type":"snapshot","id":"tickers.ETH-12JAN24-2500-C-6073760696-1704067202759","data":{"symbol":"ETH-12JAN24-2500-C","bidPrice":"43.3","bidSize":"222.2","bidIv":"0.6848","askPrice":"46.4","askSize":"222.2","askIv":"0.7077","lastPrice":"58.8","highPrice24h":"58.8","lowPrice24h":"49.5","markPrice":"44.98937653","indexPrice":"2281.68","markPriceIv":"0.6974","underlyingPrice":"2305.08446921","openInterest":"274.4","turnover24h":"315045.040969","volume24h":"135.4","totalVolume":"904","totalTurnover":"2120426","delta":"0.27454825","gamma":"0.00117701","vega":"1.35421125","theta":"-4.16649401","predictedDeliveryPrice":"0","change24h":"0.14174758"}}
2024-01-01T00:00:02.8001419Z {"topic":"tickers.ETH-5JAN24-2350-C","ts":1704067202759,"type":"snapshot","id":"tickers.ETH-5JAN24-2350-C-6073760696-1704067202759","data":{"symbol":"ETH-5JAN24-2350-C","bidPrice":"33.6","bidSize":"205.6","bidIv":"0.5798","askPrice":"35.8","askSize":"71","askIv":"0.6034","lastPrice":"33.1","highPrice24h":"35.1","lowPrice24h":"33.1","markPrice":"34.69076596","indexPrice":"2281.68","markPriceIv":"0.5917","underlyingPrice":"2290.84728276","openInterest":"116.7","turnover24h":"17231.89185553","volume24h":"7.5","totalVolume":"232","totalTurnover":"533912","delta":"0.35820839","gamma":"0.00252906","vega":"0.93221626","theta":"-6.36365737","predictedDeliveryPrice":"0","change24h":"-0.39154412"}}
2024-01-01T00:00:02.8009300Z {"topic":"tickers.ETH-27SEP24-2600-C","ts":1704067202759,"type":"snapshot","id":"tickers.ETH-27SEP24-2600-C-6073760696-1704067202759","data":{"symbol":"ETH-27SEP24-2600-C","bidPrice":"242.5","bidSize":"0.1","bidIv":"0.3289","askPrice":"675.6","askSize":"28.6","askIv":"0.8418","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"299.30762788","indexPrice":"2281.68","markPriceIv":"0.3951","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.52430872","gamma":"0.00046746","vega":"8.58577957","theta":"-0.62738074","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8107612Z {"topic":"tickers.ETH-27SEP24-3200-C","ts":1704067202768,"type":"snapshot","id":"tickers.ETH-27SEP24-3200-C-6185287863-1704067202768","data":{"symbol":"ETH-27SEP24-3200-C","bidPrice":"144.8","bidSize":"31","bidIv":"0.4123","askPrice":"508.4","askSize":"31.2","askIv":"0.8482","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"374.07224104","indexPrice":"2281.68","markPriceIv":"0.6919","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45489619","gamma":"0.00026573","vega":"8.54671941","theta":"-1.09364474","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8111312Z {"topic":"tickers.ETH-3JAN24-2300-C","ts":1704067202768,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-C-6185287863-1704067202768","data":{"symbol":"ETH-3JAN24-2300-C","bidPrice":"30.2","bidSize":"20","bidIv":"0.5013","askPrice":"34.8","askSize":"37.9","askIv":"0.5648","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"31.96969561","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"0.45160428","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8116901Z {"topic":"tickers.ETH-19JAN24-2500-C","ts":1704067202768,"type":"snapshot","id":"tickers.ETH-19JAN24-2500-C-6185287863-1704067202768","data":{"symbol":"ETH-19JAN24-2500-C","bidPrice":"65.6","bidSize":"35.7","bidIv":"0.6484","askPrice":"74.4","askSize":"74.4","askIv":"0.6952","lastPrice":"63.4","highPrice24h":"82.3","lowPrice24h":"63.4","markPrice":"69.73328665","indexPrice":"2281.68","markPriceIv":"0.6706","underlyingPrice":"2313.82774136","openInterest":"20.3","turnover24h":"42498.6012692","volume24h":"18.2","totalVolume":"26","totalTurnover":"59476","delta":"0.33002947","gamma":"0.00104156","vega":"1.87805165","theta":"-3.43440895","predictedDeliveryPrice":"0","change24h":"-0.06074075"}}
2024-01-01T00:00:02.8116926Z {"topic":"tickers.ETH-2JAN24-2325-C","ts":1704067202768,"type":"snapshot","id":"tickers.ETH-2JAN24-2325-C-6185287863-1704067202768","data":{"symbol":"ETH-2JAN24-2325-C","bidPrice":"10.7","bidSize":"233.3","bidIv":"0.4729","askPrice":"12.9","askSize":"257.8","askIv":"0.5202","lastPrice":"14","highPrice24h":"23.5","lowPrice24h":"14","markPrice":"11.95398602","indexPrice":"2281.68","markPriceIv":"0.5002","underlyingPrice":"2283.95324516","openInterest":"58.8","turnover24h":"153773.38143735","volume24h":"67","totalVolume":"68","totalTurnover":"154238","delta":"0.28292515","gamma":"0.00490054","vega":"0.46701232","theta":"-8.7586889","predictedDeliveryPrice":"0","change24h":"-0.63350786"}}
2024-01-01T00:00:02.8294488Z {"topic":"tickers.BTC-12JAN24-40000-P","ts":1704067202790,"type":"snapshot","id":"tickers.BTC-12JAN24-40000-P-5695260258-1704067202790","data":{"symbol":"BTC-12JAN24-40000-P","bidPrice":"805","bidSize":"11.11","bidIv":"0.6395","askPrice":"855","askSize":"3.78","askIv":"0.6598","lastPrice":"725","highPrice24h":"1005","lowPrice24h":"725","markPrice":"831.79391699","indexPrice":"42277.59","markPriceIv":"0.6505","underlyingPrice":"42723.57627337","openInterest":"11.01","turnover24h":"160770.46766889","volume24h":"3.75","totalVolume":"25","totalTurnover":"1064835","delta":"-0.26368174","gamma":"0.00006673","vega":"24.5960841","theta":"-70.57991368","predictedDeliveryPrice":"0","change24h":"-0.27860697"}}
2024-01-01T00:00:02.8304027Z {"topic":"tickers.BTC-3JAN24-41250-P","ts":1704067202790,"type":"snapshot","id":"tickers.BTC-3JAN24-41250-P-5695260258-1704067202790","data":{"symbol":"BTC-3JAN24-41250-P","bidPrice":"235","bidSize":"2.58","bidIv":"0.4873","askPrice":"290","askSize":"1","askIv":"0.5386","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"261.33588161","indexPrice":"42277.59","markPriceIv":"0.5123","underlyingPrice":"42381.30542527","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.24788957","gamma":"0.00018227","vega":"10.71955119","theta":"-117.65692248","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8304551Z {"topic":"tickers.ETH-23FEB24-2450-P","ts":1704067202790,"type":"snapshot","id":"tickers.ETH-23FEB24-2450-P-5695260258-1704067202790","data":{"symbol":"ETH-23FEB24-2450-P","bidPrice":"247.3","bidSize":"0.1","bidIv":"0.534","askPrice":"324.4","askSize":"45.3","askIv":"0.7491","lastPrice":"260.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"289.27020456","indexPrice":"2281.68","markPriceIv":"0.6513","underlyingPrice":"2353.41491814","openInterest":"90.5","turnover24h":"0","volume24h":"0","totalVolume":"104","totalTurnover":"246982","delta":"-0.51480114","gamma":"0.00068052","vega":"3.58643009","theta":"-2.18956279","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8306014Z {"topic":"tickers.ETH-3JAN24-2200-P","ts":1704067202790,"type":"snapshot","id":"tickers.ETH-3JAN24-2200-P-5695260258-1704067202790","data":{"symbol":"ETH-3JAN24-2200-P","bidPrice":"8.7","bidSize":"224.9","bidIv":"0.5147","askPrice":"12.2","askSize":"8.3","askIv":"0.5865","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"10.34792356","indexPrice":"2281.68","markPriceIv":"0.5495","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.18476807","gamma":"0.00265561","vega":"0.48755287","theta":"-5.74050044","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8308531Z {"topic":"tickers.ETH-29MAR24-1900-P","ts":1704067202790,"type":"snapshot","id":"tickers.ETH-29MAR24-1900-P-5695260258-1704067202790","data":{"symbol":"ETH-29MAR24-1900-P","bidPrice":"1.4","bidSize":"40.6","bidIv":"0.2175","askPrice":"147.6","askSize":"40.4","askIv":"0.8065","lastPrice":"105","highPrice24h":"0","lowPrice24h":"0","markPrice":"74.09915053","indexPrice":"2281.68","markPriceIv":"0.5829","underlyingPrice":"2383.53896503","openInterest":"257.9","turnover24h":"0","volume24h":"0","totalVolume":"318","totalTurnover":"705277","delta":"-0.17511813","gamma":"0.00037735","vega":"3.02388488","theta":"-0.99760568","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8308636Z {"topic":"tickers.ETH-27SEP24-3600-P","ts":1704067202790,"type":"snapshot","id":"tickers.ETH-27SEP24-3600-P-5695260258-1704067202790","data":{"symbol":"ETH-27SEP24-3600-P","bidPrice":"1145.6","bidSize":"27","bidIv":"0.3519","askPrice":"0","askSize":"0","askIv":"0","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1555.32918183","indexPrice":"2281.68","markPriceIv":"0.8941","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.53441255","gamma":"0.00020618","vega":"8.56973151","theta":"-1.4171723","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8308646Z {"topic":"tickers.ETH-26JAN24-2400-P","ts":1704067202790,"type":"snapshot","id":"tickers.ETH-26JAN24-2400-P-5695260258-1704067202790","data":{"symbol":"ETH-26JAN24-2400-P","bidPrice":"199.3","bidSize":"237.2","bidIv":"0.6356","askPrice":"209.9","askSize":"331.3","askIv":"0.6793","lastPrice":"201.2","highPrice24h":"0","lowPrice24h":"0","markPrice":"204.42716799","indexPrice":"2281.68","markPriceIv":"0.6569","underlyingPrice":"2322.55836085","openInterest":"499.5","turnover24h":"0","volume24h":"0","totalVolume":"616","totalTurnover":"1438529","delta":"-0.5410331","gamma":"0.00098743","vega":"2.42812411","theta":"-3.14762109","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8525811Z {"topic":"tickers.ETH-27SEP24-3800-P","ts":1704067202812,"type":"snapshot","id":"tickers.ETH-27SEP24-3800-P-5777507454-1704067202812","data":{"symbol":"ETH-27SEP24-3800-P","bidPrice":"0","bidSize":"0","bidIv":"0","askPrice":"1893.8","askSize":"32.3","askIv":"1.099","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"1794.54266444","indexPrice":"2281.68","markPriceIv":"0.9837","underlyingPrice":"2505.37966123","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.52744077","gamma":"0.00018767","vega":"8.58139651","theta":"-1.56119306","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8528733Z {"topic":"tickers.ETH-3JAN24-2300-P","ts":1704067202812,"type":"snapshot","id":"tickers.ETH-3JAN24-2300-P-5777507454-1704067202812","data":{"symbol":"ETH-3JAN24-2300-P","bidPrice":"43.4","bidSize":"45.9","bidIv":"0.4937","askPrice":"51","askSize":"30.4","askIv":"0.5986","lastPrice":"0","highPrice24h":"0","lowPrice24h":"0","markPrice":"45.71840459","indexPrice":"2281.68","markPriceIv":"0.5258","underlyingPrice":"2286.25129102","openInterest":"0","turnover24h":"0","volume24h":"0","totalVolume":"0","totalTurnover":"0","delta":"-0.54839573","gamma":"0.00412044","vega":"0.72387319","theta":"-8.15552262","predictedDeliveryPrice":"0","change24h":"0"}}
2024-01-01T00:00:02.8531370Z {"topic":"tickers.ETH-2JAN24-2250-P","ts":1704067202812,"type":"snapshot","