2021-03-01T00:00:00.8998859Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.79628373,"iv_ask_one":1.79628373,"iv_bid_one":0,"iv_mark_price":2.39214899,"delta":0.8884590843119371,"gamma":0.00001614,"theta":-257.87744086,"vega":9.34280359,"ask_one":11399.87,"bid_one":6677.26,"last_price":11399.87,"mark_price":11862.028526257159117463,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8998933Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26670267,"iv_ask_one":2.58231165,"iv_bid_one":2.18224527,"iv_mark_price":2.39214899,"delta":-0.1115409156880629,"gamma":0.00001614,"theta":-257.87744086,"vega":9.34280359,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.4985262571596748895,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8998940Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12470153,"iv_ask_one":1.22972967,"iv_bid_one":1.01366045,"iv_mark_price":1.12190725,"delta":0.6071567996082525,"gamma":0.00006966,"theta":-244.83168779,"vega":18.91310199,"ask_one":2999,"bid_one":2622.9,"last_price":2800,"mark_price":2794.717872182595443825,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8998947Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14160921,"iv_ask_one":2.14109899,"iv_bid_one":1.62324907,"iv_mark_price":1.12190725,"delta":-0.3928432003917475,"gamma":0.00006966,"theta":-244.83168779,"vega":18.91310199,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1646.187872182596763825,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8998952Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72436717,"iv_ask_one":1.66881087,"iv_bid_one":1.26534464,"iv_mark_price":1.47789003,"delta":0.21276198129753088,"gamma":0.00003995,"theta":-243.62278418,"vega":14.28656677,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0056540155479016064,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8998958Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23606492,"iv_ask_one":2.4779606,"iv_bid_one":0,"iv_mark_price":1.47789003,"delta":-0.78723801870246912,"gamma":0.00003995,"theta":-243.62278418,"vega":14.28656677,"ask_one":9334.63,"bid_one":5000.01,"last_price":10755.15,"mark_price":7666.475654015550364577,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8998963Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63541795,"iv_ask_one":1.63541795,"iv_bid_one":1.4196396,"iv_mark_price":1.5384865,"delta":0.05340775320868596,"gamma":0.00001436,"theta":-94.9121424,"vega":5.3466306,"ask_one":216.99,"bid_one":104,"last_price":216.99,"mark_price":160.5038045710165256388,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8998968Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.51460077,"iv_bid_one":0,"iv_mark_price":1.5384865,"delta":-0.94659224679131404,"gamma":0.00001436,"theta":-94.9121424,"vega":5.3466306,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15011.97380457102013158,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8998973Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93262102,"iv_ask_one":1.93262102,"iv_bid_one":1.65534974,"iv_mark_price":1.8198395,"delta":0.017323151077476843,"gamma":0.00000479,"theta":-44.25627756,"vega":2.10762765,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49474469772664049079,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8998979Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.30880739,"iv_bid_one":0,"iv_mark_price":1.8198395,"delta":-0.982676848922523157,"gamma":0.00000479,"theta":-44.25627756,"vega":2.10762765,"ask_one":25082.68,"bid_one":15344.41,"last_price":24800,"mark_price":24903.964744697724629104,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8998987Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94873048,"iv_bid_one":0,"iv_mark_price":2.91992188,"delta":0.9913276268793902,"gamma":0.00005213,"theta":-1.22536065,"vega":0.03637012,"ask_one":742,"bid_one":430.6,"last_price":698.96,"mark_price":720.0909089503786946283362241243735366,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8999122Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55371094,"iv_ask_one":3.20922853,"iv_bid_one":2.2265625,"iv_mark_price":2.91992188,"delta":-0.0086723731206098,"gamma":0.00005213,"theta":-1.22536065,"vega":0.03637012,"ask_one":2.77,"bid_one":0.13,"last_price":0.49,"mark_price":1.44757561704548178680289079104020324,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8999129Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.06329347,"iv_ask_one":2.9147339,"iv_bid_one":0.47729493,"iv_mark_price":2.53814698,"delta":0.6751143797360896,"gamma":0.00091724,"theta":-16.29068256,"vega":0.55625587,"ask_one":237.21,"bid_one":120,"last_price":190,"mark_price":216.1588858973635871091082952067546368,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8999293Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.58270265,"iv_ask_one":2.93212891,"iv_bid_one":2.13928224,"iv_mark_price":2.53814698,"delta":-0.3248856202639104,"gamma":0.00091724,"theta":-16.29068256,"vega":0.55625587,"ask_one":119.54,"bid_one":75.5,"last_price":100,"mark_price":97.51555256403032703037496187342130348,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8999578Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.43743898,"iv_ask_one":2.4371338,"iv_bid_one":1.82403566,"iv_mark_price":2.16461183,"delta":0.1311927139736957,"gamma":0.00063625,"theta":-8.2188542,"vega":0.32906625,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9604695962975388336229357620087681,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.8999626Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.16461183,"delta":-0.8688072860263043,"gamma":0.00063625,"theta":-8.2188542,"vega":0.32906625,"ask_one":645.88,"bid_one":330,"last_price":400,"mark_price":501.3171362629642435006229357620087681,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8999860Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.24462891,"delta":-0.92304921994790518,"gamma":0.00028782,"theta":-8.35349856,"vega":0.22312871,"ask_one":1159.43,"bid_one":666,"last_price":1197.68,"mark_price":1096.5582399864873573883076830733159684,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.8999874Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.24462891,"iv_ask_one":3.24584962,"iv_bid_one":3.24340821,"iv_mark_price":3.24462891,"delta":0.07695078005209482,"gamma":0.00028782,"theta":-8.35349856,"vega":0.22312871,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.20157331982071909417434973998263506,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000058Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.32275391,"iv_ask_one":3.86413575,"iv_bid_one":3.32397462,"iv_mark_price":3.6328125,"delta":0.03778979658543189,"gamma":0.00014652,"theta":-5.33089224,"vega":0.12717713,"ask_one":10.73,"bid_one":4.12,"last_price":4.11,"mark_price":7.42274473064018513588740340113818937,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000069Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.6328125,"delta":-0.96221020341456811,"gamma":0.00014652,"theta":-5.33089224,"vega":0.12717713,"ask_one":1719.99,"bid_one":1100,"last_price":1671.14,"mark_price":1688.7794113973067853893207367344715227,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9000162Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32752803,"iv_bid_one":0,"iv_mark_price":1.91513063,"delta":0.9162058924459604,"gamma":0.0000101,"theta":-103.48196685,"vega":12.2476828,"ask_one":16397.41,"bid_one":800.01,"mark_price":15822.851426793862498212,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000303Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28716852,"iv_ask_one":2.34031679,"iv_bid_one":1.20361329,"iv_mark_price":1.91513063,"delta":-0.0837941075540396,"gamma":0.0000101,"theta":-103.48196685,"vega":12.2476828,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.3214267938622071238,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9000334Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18246938,"iv_bid_one":0,"iv_mark_price":1.42091275,"delta":0.7286608500035812,"gamma":0.00002932,"theta":-165.30706868,"vega":26.37009361,"ask_one":9380.83,"bid_one":50.01,"mark_price":7299.028815999965915636,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000474Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.80990937,"iv_ask_one":2.09553721,"iv_bid_one":0.61869147,"iv_mark_price":1.42091275,"delta":-0.2713391499964188,"gamma":0.00002932,"theta":-165.30706868,"vega":26.37009361,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.4988159999641096948,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9000568Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.92113879,"iv_ask_one":2.09271195,"iv_bid_one":0.09267808,"iv_mark_price":1.02113011,"delta":0.5431134523902751,"gamma":0.00004882,"theta":-142.14563213,"vega":31.55295911,"ask_one":6668.17,"bid_one":373.88,"last_price":6132.98,"mark_price":3306.026271051397560603,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000652Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86211111,"iv_ask_one":1.89410211,"iv_bid_one":0.15327455,"iv_mark_price":1.02113011,"delta":-0.4568865476097249,"gamma":0.00004882,"theta":-142.14563213,"vega":31.55295911,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.496271051397560603,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9000722Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18793013,"iv_ask_one":1.55127528,"iv_bid_one":0.62512876,"iv_mark_price":1.11965659,"delta":0.33772717432143073,"gamma":0.00004103,"theta":-143.62166642,"vega":29.07520455,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0208162031349563269,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9000870Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05609324,"iv_bid_one":0.2877617,"iv_mark_price":1.11965659,"delta":-0.66227282567856927,"gamma":0.00004103,"theta":-143.62166642,"vega":29.07520455,"ask_one":9531.02,"bid_one":4871.23,"mark_price":6651.490816203133601871,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9000934Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08576777,"iv_ask_one":1.16274359,"iv_bid_one":1.00036622,"iv_mark_price":1.08825684,"delta":0.0827004180024109,"gamma":0.00001761,"theta":-58.22477739,"vega":12.12729911,"ask_one":399.98,"bid_one":206.04,"last_price":300,"mark_price":303.010286531059990977,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9001292Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10704329,"iv_bid_one":0,"iv_mark_price":1.08825684,"delta":-0.9172995819975891,"gamma":0.00001761,"theta":-58.22477739,"vega":12.12729911,"ask_one":17292.47,"bid_one":22,"mark_price":15154.480286531060590977,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9001433Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.97558594,"iv_bid_one":0,"iv_mark_price":2.31201173,"delta":0.9897190631669103,"gamma":0.00004724,"theta":-0.69620628,"vega":0.06825517,"ask_one":884.36,"bid_one":100,"last_price":800,"mark_price":820.9550726690077976926700936456110299,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9001590Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.61535645,"iv_ask_one":2.54150391,"iv_bid_one":1.84570313,"iv_mark_price":2.31201173,"delta":-0.0102809368330897,"gamma":0.00004724,"theta":-0.69620628,"vega":0.06825517,"ask_one":4.24,"bid_one":0.38,"last_price":5.01,"mark_price":2.311739335674400317306760312277696571,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9001732Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.27886964,"iv_bid_one":0,"iv_mark_price":2.06680299,"delta":0.8733362954605344,"gamma":0.00040212,"theta":-4.73565853,"vega":0.51936055,"ask_one":600,"bid_one":250.6,"last_price":316,"mark_price":457.2042827498941896637088879015131552,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9002045Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.7307129,"iv_ask_one":2.52105714,"iv_bid_one":1.48345948,"iv_mark_price":2.06680299,"delta":-0.1266637045394656,"gamma":0.00040212,"theta":-4.73565853,"vega":0.51936055,"ask_one":64.12,"bid_one":13,"last_price":76.96,"mark_price":38.56094941656096889000888790151315519,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9002192Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.7277527,"iv_ask_one":2.27241518,"iv_bid_one":0.27191163,"iv_mark_price":1.71813965,"delta":0.5773317323677243,"gamma":0.00091135,"theta":-7.41691601,"vega":0.97848136,"ask_one":233.08,"bid_one":37.28,"last_price":180,"mark_price":179.0545912970901733661408894225440919,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9002265Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.11357118,"iv_ask_one":2.28271485,"iv_bid_one":1.15737916,"iv_mark_price":1.71813965,"delta":-0.4226682676322757,"gamma":0.00091135,"theta":-7.41691601,"vega":0.97848136,"ask_one":215.44,"bid_one":105.38,"last_price":199,"mark_price":160.4112579637568400331408894225440919,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9002392Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.70364381,"iv_ask_one":1.70364381,"iv_bid_one":1.328125,"iv_mark_price":1.52496339,"delta":0.22612832591557613,"gamma":0.00078897,"theta":-5.05826322,"vega":0.75184734,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.99905533519869831689129055802814129,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9002465Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93644715,"iv_bid_one":0,"iv_mark_price":1.52496339,"delta":-0.77387167408442387,"gamma":0.00078897,"theta":-5.05826322,"vega":0.75184734,"ask_one":750.83,"bid_one":10.01,"mark_price":425.3557220018653922889246238913614746,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9002581Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15722657,"iv_ask_one":2.10845948,"iv_bid_one":1.1694336,"iv_mark_price":1.77581788,"delta":0.10644006989494065,"gamma":0.00041367,"theta":-3.59643682,"vega":0.45905177,"ask_one":37.85,"bid_one":2.17,"last_price":2.01,"mark_price":20.00108311629512685146451997670168645,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9002684Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77581788,"delta":-0.89355993010505935,"gamma":0.00041367,"theta":-3.59643682,"vega":0.45905177,"ask_one":1075.92,"bid_one":100,"mark_price":801.3577497829617225862978533100350198,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9002854Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.9761963,"iv_bid_one":0,"iv_mark_price":2.84477235,"delta":0.9942412902572815,"gamma":4.8E-7,"theta":-10.94912649,"vega":1.95008835,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36228.488232209134821195,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9003012Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03936007,"iv_ask_one":3.03936007,"iv_bid_one":2.55813599,"iv_mark_price":2.84477235,"delta":-0.0057587097427185,"gamma":4.8E-7,"theta":-10.94912649,"vega":1.95008835,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.95823220913355763028,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9003324Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.91971209,"iv_bid_one":0,"iv_mark_price":2.52889635,"delta":0.9817178154527124,"gamma":0.00000149,"theta":-26.63182645,"vega":5.33571047,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31403.522228831953972772,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9003517Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.5833893,"iv_ask_one":2.85241129,"iv_bid_one":1.95564271,"iv_mark_price":2.52889635,"delta":-0.0182821845472876,"gamma":0.00000149,"theta":-26.63182645,"vega":5.33571047,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.99222883195292069258,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9003609Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79625323,"iv_ask_one":2.74299147,"iv_bid_one":0,"iv_mark_price":2.24336626,"delta":0.9679473578425963,"gamma":0.00000269,"theta":-37.85139243,"vega":8.54877742,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27569.028916470939728439,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9003752Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72187807,"iv_ask_one":2.29741098,"iv_bid_one":2.18609812,"iv_mark_price":2.24336626,"delta":-0.0320526421574037,"gamma":0.00000269,"theta":-37.85139243,"vega":8.54877742,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.49891647094004447871,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9003923Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.14179327,"iv_ask_one":2.54425527,"iv_bid_one":0,"iv_mark_price":1.86886789,"delta":0.9560270323056983,"gamma":0.00000419,"theta":-40.81963791,"vega":11.06656601,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23635.528806597245868499,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9004091Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68855669,"iv_ask_one":1.95433618,"iv_bid_one":1.77437784,"iv_mark_price":1.86886789,"delta":-0.0439729676943017,"gamma":0.00000419,"theta":-40.81963791,"vega":11.06656601,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99880659724764651962,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9004269Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.69651987,"iv_ask_one":2.37571718,"iv_bid_one":0,"iv_mark_price":1.79575445,"delta":0.9071269949443884,"gamma":0.00000778,"theta":-70.07199348,"vega":19.77060024,"ask_one":20605.11,"bid_one":15501.8,"last_price":19101.16,"mark_price":19291.021129728958709052,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9004419Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62604334,"iv_ask_one":2.10128786,"iv_bid_one":1.4102936,"iv_mark_price":1.79575445,"delta":-0.0928730050556116,"gamma":0.00000778,"theta":-70.07199348,"vega":19.77060024,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4911297289596120226,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9004579Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64753583,"iv_ask_one":2.23396542,"iv_bid_one":0,"iv_mark_price":1.73748018,"delta":0.8366720764526627,"gamma":0.00001193,"theta":-100.58458301,"vega":29.33147439,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15388.640841540925890831,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9005233Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.12979796,"iv_ask_one":2.21890691,"iv_bid_one":1.15972044,"iv_mark_price":1.73748018,"delta":-0.1633279235473373,"gamma":0.00001193,"theta":-100.58458301,"vega":29.33147439,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1108415409245363751,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9005308Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78422548,"iv_ask_one":1.79324391,"iv_bid_one":0.78422548,"iv_mark_price":1.47449734,"delta":0.760096688709394,"gamma":0.00001772,"theta":-107.58527889,"vega":36.96844556,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11199.03144646607239082,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9005454Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67461159,"iv_ask_one":1.5148163,"iv_bid_one":1.43392804,"iv_mark_price":1.47449734,"delta":-0.239903311290606,"gamma":0.00001772,"theta":-107.58527889,"vega":36.96844556,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.5014464660701333935,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9005648Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.93530274,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986103492706399,"gamma":0.00000428,"theta":-0.09539899,"vega":0.01700878,"ask_one":1235.81,"bid_one":865.85,"last_price":1185.27,"mark_price":1219.1649858567397032020004632169097867,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9005920Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013896507293601,"gamma":0.00000428,"theta":-0.09539899,"vega":0.01700878,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.521652523406238396177129883576453393,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9005935Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.97711183,"iv_bid_one":0,"iv_mark_price":2.55981446,"delta":0.9866009112907014,"gamma":0.00003592,"theta":-0.64882819,"vega":0.12842322,"ask_one":1095.5,"bid_one":612.8,"last_price":1000,"mark_price":1024.3439722318353364336711330295697662,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9006063Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20581055,"iv_ask_one":2.77038575,"iv_bid_one":2.26074219,"iv_mark_price":2.55981446,"delta":-0.0133990887092986,"gamma":0.00003592,"theta":-0.64882819,"vega":0.12842322,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.70063889850201088710446636290309953,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9006397Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.64761353,"iv_ask_one":4.98474122,"iv_bid_one":0,"iv_mark_price":2.37121583,"delta":0.9663107393886932,"gamma":0.0000845,"theta":-1.3098154,"vega":0.27987322,"ask_one":1010.13,"bid_one":520.6,"last_price":936.18,"mark_price":883.6654798772633235583445630868704356,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9006405Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.90979005,"iv_ask_one":2.68432618,"iv_bid_one":1.9128418,"iv_mark_price":2.37121583,"delta":-0.0336892606113068,"gamma":0.0000845,"theta":-1.3098154,"vega":0.27987322,"ask_one":25,"bid_one":5.05,"last_price":5.01,"mark_price":15.02214654392983504744456308687043563,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9006612Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.84729005,"iv_ask_one":4.31793214,"iv_bid_one":0,"iv_mark_price":1.81549073,"delta":0.9569204347524323,"gamma":0.00013487,"theta":-1.22551588,"vega":0.34201664,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":733.0653466280970561793476931884158559,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9006843Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59484864,"iv_ask_one":1.96426393,"iv_bid_one":1.63421632,"iv_mark_price":1.81549073,"delta":-0.0430795652475677,"gamma":0.00013487,"theta":-1.22551588,"vega":0.34201664,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.422013294763758312431026521749189225,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9006952Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.51687623,"iv_ask_one":2.4636078,"iv_bid_one":0,"iv_mark_price":1.65252687,"delta":0.8966935357418719,"gamma":0.00029096,"theta":-2.19057899,"vega":0.67163407,"ask_one":620.17,"bid_one":310.6,"last_price":546.95,"mark_price":555.6485699863138451220344354880860427,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9007135Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.47842408,"iv_ask_one":1.80892946,"iv_bid_one":1.47857667,"iv_mark_price":1.65252687,"delta":-0.1033064642581281,"gamma":0.00029096,"theta":-2.19057899,"vega":0.67163407,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.005236652980653653367768821419376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9007330Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37632753,"iv_bid_one":0,"iv_mark_price":1.55532838,"delta":0.7955174696687816,"gamma":0.00048805,"theta":-3.25484417,"vega":1.06030409,"ask_one":493.01,"bid_one":317.9,"last_price":260,"mark_price":401.1457219435339949624014941767770728,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9007493Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67182924,"iv_ask_one":1.67182924,"iv_bid_one":1.43569947,"iv_mark_price":1.55532838,"delta":-0.2044825303312184,"gamma":0.00048805,"theta":-3.25484417,"vega":1.06030409,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.50238861020060488366816084344373948,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:00.9007733Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.9646454,"iv_ask_one":1.9646454,"iv_bid_one":1.5752411,"iv_mark_price":1.77520753,"delta":0.30835403451587584,"gamma":0.0005305,"theta":-4.60903235,"vega":1.31547609,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.50058219907148124363054865516137472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556800877}
2021-03-01T00:00:00.9007838Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.58782961,"iv_ask_one":2.09877016,"iv_bid_one":0.57128907,"iv_mark_price":1.77520753,"delta":-0.69164596548412416,"gamma":0.0005305,"theta":-4.60903235,"vega":1.31547609,"ask_one":730,"bid_one":582.33,"last_price":661.91,"mark_price":685.8572488657380311648972153218280414,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556800877}
2021-03-01T00:00:04.8936252Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.79628373,"iv_ask_one":1.79628373,"iv_bid_one":0,"iv_mark_price":2.39214899,"delta":0.8884590843119371,"gamma":0.00001614,"theta":-257.87744086,"vega":9.34280359,"ask_one":11399.87,"bid_one":6677.26,"last_price":11399.87,"mark_price":11862.028526257159117463,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936442Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26670267,"iv_ask_one":2.58231165,"iv_bid_one":2.18224527,"iv_mark_price":2.39214899,"delta":-0.1115409156880629,"gamma":0.00001614,"theta":-257.87744086,"vega":9.34280359,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.4985262571596748895,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936450Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12470153,"iv_ask_one":1.22972967,"iv_bid_one":1.01366045,"iv_mark_price":1.12190725,"delta":0.6071567996082525,"gamma":0.00006966,"theta":-244.83168779,"vega":18.91310199,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.717872182595443825,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936458Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14160921,"iv_ask_one":2.14109899,"iv_bid_one":1.62324907,"iv_mark_price":1.12190725,"delta":-0.3928432003917475,"gamma":0.00006966,"theta":-244.83168779,"vega":18.91310199,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1646.187872182596763825,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936464Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72436717,"iv_ask_one":1.66881087,"iv_bid_one":1.26534464,"iv_mark_price":1.47789003,"delta":0.21276198129753088,"gamma":0.00003995,"theta":-243.62278418,"vega":14.28656677,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0056540155479016064,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936469Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23606492,"iv_ask_one":2.4779606,"iv_bid_one":0,"iv_mark_price":1.47789003,"delta":-0.78723801870246912,"gamma":0.00003995,"theta":-243.62278418,"vega":14.28656677,"ask_one":9334.63,"bid_one":5000.01,"last_price":10755.15,"mark_price":7666.475654015550364577,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936475Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63541795,"iv_ask_one":1.63541795,"iv_bid_one":1.4196396,"iv_mark_price":1.5384865,"delta":0.05340775320868596,"gamma":0.00001436,"theta":-94.9121424,"vega":5.3466306,"ask_one":216.99,"bid_one":104,"last_price":216.99,"mark_price":160.5038045710165256388,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936479Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.51460077,"iv_bid_one":0,"iv_mark_price":1.5384865,"delta":-0.94659224679131404,"gamma":0.00001436,"theta":-94.9121424,"vega":5.3466306,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15011.97380457102013158,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936485Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93262102,"iv_ask_one":1.93262102,"iv_bid_one":1.65534974,"iv_mark_price":1.8198395,"delta":0.017323151077476843,"gamma":0.00000479,"theta":-44.25627756,"vega":2.10762765,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49474469772664049079,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936491Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.30880739,"iv_bid_one":0,"iv_mark_price":1.8198395,"delta":-0.982676848922523157,"gamma":0.00000479,"theta":-44.25627756,"vega":2.10762765,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24903.964744697724629104,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936498Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94873048,"iv_bid_one":0,"iv_mark_price":2.91992188,"delta":0.9913276268793902,"gamma":0.00005213,"theta":-1.22536065,"vega":0.03637012,"ask_one":742,"bid_one":430.6,"last_price":698.96,"mark_price":720.0909089503786946283362241243735366,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936682Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55371094,"iv_ask_one":3.20922853,"iv_bid_one":2.2265625,"iv_mark_price":2.91992188,"delta":-0.0086723731206098,"gamma":0.00005213,"theta":-1.22536065,"vega":0.03637012,"ask_one":2.77,"bid_one":0.13,"last_price":0.49,"mark_price":1.44757561704548178680289079104020324,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936707Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.06329347,"iv_ask_one":2.9147339,"iv_bid_one":0.47729493,"iv_mark_price":2.53814698,"delta":0.6751143797360896,"gamma":0.00091724,"theta":-16.29068256,"vega":0.55625587,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":216.1588858973635871091082952067546368,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936867Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.58270265,"iv_ask_one":2.93212891,"iv_bid_one":2.13928224,"iv_mark_price":2.53814698,"delta":-0.3248856202639104,"gamma":0.00091724,"theta":-16.29068256,"vega":0.55625587,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.51555256403032703037496187342130348,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8936872Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.43743898,"iv_ask_one":2.4371338,"iv_bid_one":1.82403566,"iv_mark_price":2.16461183,"delta":0.1311927139736957,"gamma":0.00063625,"theta":-8.2188542,"vega":0.32906625,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9604695962975388336229357620087681,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8936968Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.16461183,"delta":-0.8688072860263043,"gamma":0.00063625,"theta":-8.2188542,"vega":0.32906625,"ask_one":645.88,"bid_one":330,"last_price":400,"mark_price":501.3171362629642435006229357620087681,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8937074Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.24462891,"delta":-0.92304921994790518,"gamma":0.00028782,"theta":-8.35349856,"vega":0.22312871,"ask_one":1159.43,"bid_one":666,"last_price":1197.68,"mark_price":1096.5582399864873573883076830733159684,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8937172Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.24462891,"iv_ask_one":3.24584962,"iv_bid_one":3.24340821,"iv_mark_price":3.24462891,"delta":0.07695078005209482,"gamma":0.00028782,"theta":-8.35349856,"vega":0.22312871,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.20157331982071909417434973998263506,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8937283Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.32275391,"iv_ask_one":3.86413575,"iv_bid_one":3.32397462,"iv_mark_price":3.6328125,"delta":0.03778979658543189,"gamma":0.00014652,"theta":-5.33089224,"vega":0.12717713,"ask_one":10.73,"bid_one":4.12,"last_price":4.11,"mark_price":7.42274473064018513588740340113818937,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8937377Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.6328125,"delta":-0.96221020341456811,"gamma":0.00014652,"theta":-5.33089224,"vega":0.12717713,"ask_one":1719.99,"bid_one":1100,"last_price":1671.14,"mark_price":1688.7794113973067853893207367344715227,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8937487Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32752803,"iv_bid_one":0,"iv_mark_price":1.91513063,"delta":0.9162058924459604,"gamma":0.0000101,"theta":-103.48196685,"vega":12.2476828,"ask_one":16397.41,"bid_one":800.01,"mark_price":15822.851426793862498212,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8937584Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28716852,"iv_ask_one":2.34031679,"iv_bid_one":1.20361329,"iv_mark_price":1.91513063,"delta":-0.0837941075540396,"gamma":0.0000101,"theta":-103.48196685,"vega":12.2476828,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.3214267938622071238,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8937708Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18246938,"iv_bid_one":0,"iv_mark_price":1.42091275,"delta":0.7286608500035812,"gamma":0.00002932,"theta":-165.30706868,"vega":26.37009361,"ask_one":9380.83,"bid_one":50.01,"mark_price":7299.028815999965915636,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8937819Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.80990937,"iv_ask_one":2.09553721,"iv_bid_one":0.61869147,"iv_mark_price":1.42091275,"delta":-0.2713391499964188,"gamma":0.00002932,"theta":-165.30706868,"vega":26.37009361,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.4988159999641096948,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8937966Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.92113879,"iv_ask_one":2.09271195,"iv_bid_one":0.09267808,"iv_mark_price":1.02113011,"delta":0.5431134523902751,"gamma":0.00004882,"theta":-142.14563213,"vega":31.55295911,"ask_one":6668.17,"bid_one":373.88,"last_price":6132.98,"mark_price":3306.026271051397560603,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8938175Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86211111,"iv_ask_one":1.89410211,"iv_bid_one":0.15327455,"iv_mark_price":1.02113011,"delta":-0.4568865476097249,"gamma":0.00004882,"theta":-142.14563213,"vega":31.55295911,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.496271051397560603,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8938897Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18793013,"iv_ask_one":1.55127528,"iv_bid_one":0.62512876,"iv_mark_price":1.11965659,"delta":0.33772717432143073,"gamma":0.00004103,"theta":-143.62166642,"vega":29.07520455,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0208162031349563269,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8938909Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05609324,"iv_bid_one":0.2877617,"iv_mark_price":1.11965659,"delta":-0.66227282567856927,"gamma":0.00004103,"theta":-143.62166642,"vega":29.07520455,"ask_one":9531.02,"bid_one":4871.23,"mark_price":6651.490816203133601871,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8938915Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08576777,"iv_ask_one":1.16274359,"iv_bid_one":1.00036622,"iv_mark_price":1.08825684,"delta":0.0827004180024109,"gamma":0.00001761,"theta":-58.22477739,"vega":12.12729911,"ask_one":399.98,"bid_one":206.04,"last_price":300,"mark_price":303.010286531059990977,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8938922Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10704329,"iv_bid_one":0,"iv_mark_price":1.08825684,"delta":-0.9172995819975891,"gamma":0.00001761,"theta":-58.22477739,"vega":12.12729911,"ask_one":17292.47,"bid_one":22,"mark_price":15154.480286531060590977,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8938929Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.97558594,"iv_bid_one":0,"iv_mark_price":2.31201173,"delta":0.9897190631669103,"gamma":0.00004724,"theta":-0.69620628,"vega":0.06825517,"ask_one":884.36,"bid_one":100,"last_price":800,"mark_price":820.9550726690077976926700936456110299,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8939078Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.61535645,"iv_ask_one":2.54150391,"iv_bid_one":1.84570313,"iv_mark_price":2.31201173,"delta":-0.0102809368330897,"gamma":0.00004724,"theta":-0.69620628,"vega":0.06825517,"ask_one":4.24,"bid_one":0.38,"last_price":5.01,"mark_price":2.311739335674400317306760312277696571,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8939228Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.27886964,"iv_bid_one":0,"iv_mark_price":2.06680299,"delta":0.8733362954605344,"gamma":0.00040212,"theta":-4.73565853,"vega":0.51936055,"ask_one":600,"bid_one":250.6,"last_price":316,"mark_price":457.2042827498941896637088879015131552,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8939653Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.7307129,"iv_ask_one":2.52105714,"iv_bid_one":1.48345948,"iv_mark_price":2.06680299,"delta":-0.1266637045394656,"gamma":0.00040212,"theta":-4.73565853,"vega":0.51936055,"ask_one":64.12,"bid_one":13,"last_price":76.96,"mark_price":38.56094941656096889000888790151315519,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8939665Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.7277527,"iv_ask_one":2.27241518,"iv_bid_one":0.27191163,"iv_mark_price":1.71813965,"delta":0.5773317323677243,"gamma":0.00091135,"theta":-7.41691601,"vega":0.97848136,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":179.0545912970901733661408894225440919,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8939979Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.11357118,"iv_ask_one":2.28271485,"iv_bid_one":1.15737916,"iv_mark_price":1.71813965,"delta":-0.4226682676322757,"gamma":0.00091135,"theta":-7.41691601,"vega":0.97848136,"ask_one":215.05,"bid_one":105.38,"last_price":199,"mark_price":160.4112579637568400331408894225440919,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8939987Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.70364381,"iv_ask_one":1.70364381,"iv_bid_one":1.328125,"iv_mark_price":1.52496339,"delta":0.22612832591557613,"gamma":0.00078897,"theta":-5.05826322,"vega":0.75184734,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.99905533519869831689129055802814129,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8940056Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93644715,"iv_bid_one":0,"iv_mark_price":1.52496339,"delta":-0.77387167408442387,"gamma":0.00078897,"theta":-5.05826322,"vega":0.75184734,"ask_one":750.83,"bid_one":10.01,"mark_price":425.3557220018653922889246238913614746,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8940428Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15722657,"iv_ask_one":2.10845948,"iv_bid_one":1.1694336,"iv_mark_price":1.77581788,"delta":0.10644006989494065,"gamma":0.00041367,"theta":-3.59643682,"vega":0.45905177,"ask_one":37.85,"bid_one":2.17,"last_price":2.01,"mark_price":20.00108311629512685146451997670168645,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8940439Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77581788,"delta":-0.89355993010505935,"gamma":0.00041367,"theta":-3.59643682,"vega":0.45905177,"ask_one":1075.92,"bid_one":100,"mark_price":801.3577497829617225862978533100350198,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8940447Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.9761963,"iv_bid_one":0,"iv_mark_price":2.84477235,"delta":0.9942412902572815,"gamma":4.8E-7,"theta":-10.94912649,"vega":1.95008835,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36228.488232209134821195,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8940614Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03936007,"iv_ask_one":3.03936007,"iv_bid_one":2.55813599,"iv_mark_price":2.84477235,"delta":-0.0057587097427185,"gamma":4.8E-7,"theta":-10.94912649,"vega":1.95008835,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.95823220913355763028,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8940738Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.91971209,"iv_bid_one":0,"iv_mark_price":2.52889635,"delta":0.9817178154527124,"gamma":0.00000149,"theta":-26.63182645,"vega":5.33571047,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31403.522228831953972772,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8940885Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.5833893,"iv_ask_one":2.85241129,"iv_bid_one":1.95564271,"iv_mark_price":2.52889635,"delta":-0.0182821845472876,"gamma":0.00000149,"theta":-26.63182645,"vega":5.33571047,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.99222883195292069258,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8940969Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79625323,"iv_ask_one":2.74299147,"iv_bid_one":0,"iv_mark_price":2.24336626,"delta":0.9679473578425963,"gamma":0.00000269,"theta":-37.85139243,"vega":8.54877742,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27569.028916470939728439,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8941061Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72187807,"iv_ask_one":2.29741098,"iv_bid_one":2.18609812,"iv_mark_price":2.24336626,"delta":-0.0320526421574037,"gamma":0.00000269,"theta":-37.85139243,"vega":8.54877742,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.49891647094004447871,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8941151Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.14179327,"iv_ask_one":2.54425527,"iv_bid_one":0,"iv_mark_price":1.86886789,"delta":0.9560270323056983,"gamma":0.00000419,"theta":-40.81963791,"vega":11.06656601,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23635.528806597245868499,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8941254Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68855669,"iv_ask_one":1.95433618,"iv_bid_one":1.77437784,"iv_mark_price":1.86886789,"delta":-0.0439729676943017,"gamma":0.00000419,"theta":-40.81963791,"vega":11.06656601,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99880659724764651962,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8941349Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.69651987,"iv_ask_one":2.37571718,"iv_bid_one":0,"iv_mark_price":1.79575445,"delta":0.9071269949443884,"gamma":0.00000778,"theta":-70.07199348,"vega":19.77060024,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19291.021129728958709052,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8941472Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62604334,"iv_ask_one":2.10128786,"iv_bid_one":1.4102936,"iv_mark_price":1.79575445,"delta":-0.0928730050556116,"gamma":0.00000778,"theta":-70.07199348,"vega":19.77060024,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4911297289596120226,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8941534Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64753583,"iv_ask_one":2.23396542,"iv_bid_one":0,"iv_mark_price":1.73748018,"delta":0.8366720764526627,"gamma":0.00001193,"theta":-100.58458301,"vega":29.33147439,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15388.640841540925890831,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8941639Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.12979796,"iv_ask_one":2.21890691,"iv_bid_one":1.15972044,"iv_mark_price":1.73748018,"delta":-0.1633279235473373,"gamma":0.00001193,"theta":-100.58458301,"vega":29.33147439,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1108415409245363751,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8941759Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78422548,"iv_ask_one":1.79324391,"iv_bid_one":0.78422548,"iv_mark_price":1.47449734,"delta":0.760096688709394,"gamma":0.00001772,"theta":-107.58527889,"vega":36.96844556,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11199.03144646607239082,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8941839Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67461159,"iv_ask_one":1.5148163,"iv_bid_one":1.43392804,"iv_mark_price":1.47449734,"delta":-0.239903311290606,"gamma":0.00001772,"theta":-107.58527889,"vega":36.96844556,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.5014464660701333935,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8941939Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.93530274,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986103492706399,"gamma":0.00000428,"theta":-0.09539899,"vega":0.01700878,"ask_one":1235.81,"bid_one":865.85,"last_price":1185.27,"mark_price":1219.1649858567397032020004632169097867,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8942036Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013896507293601,"gamma":0.00000428,"theta":-0.09539899,"vega":0.01700878,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.521652523406238396177129883576453393,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8942167Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.97711183,"iv_bid_one":0,"iv_mark_price":2.55981446,"delta":0.9866009112907014,"gamma":0.00003592,"theta":-0.64882819,"vega":0.12842322,"ask_one":1095.5,"bid_one":612.8,"last_price":1000,"mark_price":1024.3439722318353364336711330295697662,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8942249Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20581055,"iv_ask_one":2.77038575,"iv_bid_one":2.26074219,"iv_mark_price":2.55981446,"delta":-0.0133990887092986,"gamma":0.00003592,"theta":-0.64882819,"vega":0.12842322,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.70063889850201088710446636290309953,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8942310Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.64761353,"iv_ask_one":4.98474122,"iv_bid_one":0,"iv_mark_price":2.37121583,"delta":0.9663107393886932,"gamma":0.0000845,"theta":-1.3098154,"vega":0.27987322,"ask_one":1010.13,"bid_one":520.6,"last_price":936.18,"mark_price":883.6654798772633235583445630868704356,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8942435Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.90979005,"iv_ask_one":2.68432618,"iv_bid_one":1.9128418,"iv_mark_price":2.37121583,"delta":-0.0336892606113068,"gamma":0.0000845,"theta":-1.3098154,"vega":0.27987322,"ask_one":25,"bid_one":5.05,"last_price":5.01,"mark_price":15.02214654392983504744456308687043563,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8942528Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.84729005,"iv_ask_one":4.31793214,"iv_bid_one":0,"iv_mark_price":1.81549073,"delta":0.9569204347524323,"gamma":0.00013487,"theta":-1.22551588,"vega":0.34201664,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":733.0653466280970561793476931884158559,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8942675Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59484864,"iv_ask_one":1.96426393,"iv_bid_one":1.63421632,"iv_mark_price":1.81549073,"delta":-0.0430795652475677,"gamma":0.00013487,"theta":-1.22551588,"vega":0.34201664,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.422013294763758312431026521749189225,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8942743Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.51687623,"iv_ask_one":2.4636078,"iv_bid_one":0,"iv_mark_price":1.65252687,"delta":0.8966935357418719,"gamma":0.00029096,"theta":-2.19057899,"vega":0.67163407,"ask_one":620.17,"bid_one":310.6,"last_price":546.95,"mark_price":555.6485699863138451220344354880860427,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8942869Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.47842408,"iv_ask_one":1.80892946,"iv_bid_one":1.47857667,"iv_mark_price":1.65252687,"delta":-0.1033064642581281,"gamma":0.00029096,"theta":-2.19057899,"vega":0.67163407,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.005236652980653653367768821419376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8942987Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37632753,"iv_bid_one":0,"iv_mark_price":1.55532838,"delta":0.7955174696687816,"gamma":0.00048805,"theta":-3.25484417,"vega":1.06030409,"ask_one":493.01,"bid_one":261,"last_price":260,"mark_price":401.1457219435339949624014941767770728,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8943184Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67182924,"iv_ask_one":1.67182924,"iv_bid_one":1.43569947,"iv_mark_price":1.55532838,"delta":-0.2044825303312184,"gamma":0.00048805,"theta":-3.25484417,"vega":1.06030409,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.50238861020060488366816084344373948,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:04.8943536Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.9646454,"iv_ask_one":1.9646454,"iv_bid_one":1.5752411,"iv_mark_price":1.77520753,"delta":0.30835403451587584,"gamma":0.0005305,"theta":-4.60903235,"vega":1.31547609,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.50058219907148124363054865516137472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556804879}
2021-03-01T00:00:04.8943552Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.58782961,"iv_ask_one":2.09877016,"iv_bid_one":0.57128907,"iv_mark_price":1.77520753,"delta":-0.69164596548412416,"gamma":0.0005305,"theta":-4.60903235,"vega":1.31547609,"ask_one":730,"bid_one":582.33,"last_price":661.91,"mark_price":685.8572488657380311648972153218280414,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556804879}
2021-03-01T00:00:08.8963894Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.79744722,"iv_ask_one":1.79744722,"iv_bid_one":0,"iv_mark_price":2.39206316,"delta":0.8884538291576898,"gamma":0.00001614,"theta":-257.87271208,"vega":9.34296749,"ask_one":11399.87,"bid_one":6677.26,"last_price":11399.87,"mark_price":11861.29976305709915244,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8964374Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26661684,"iv_ask_one":2.58221629,"iv_bid_one":2.18215943,"iv_mark_price":2.39206316,"delta":-0.1115461708423102,"gamma":0.00001614,"theta":-257.87271208,"vega":9.34296749,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.499763057101526874,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8964383Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12493517,"iv_ask_one":1.22995855,"iv_bid_one":1.01389887,"iv_mark_price":1.1221409,"delta":0.6070939769611279,"gamma":0.00006965,"theta":-244.88959453,"vega":18.91363627,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.71658150809740362,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8964390Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14145186,"iv_ask_one":2.14094164,"iv_bid_one":1.62309648,"iv_mark_price":1.1221409,"delta":-0.3929060230388721,"gamma":0.00006965,"theta":-244.88959453,"vega":18.91363627,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1646.916581508100078054,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8964397Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72448638,"iv_ask_one":1.66892531,"iv_bid_one":1.26544954,"iv_mark_price":1.47799494,"delta":0.2127525661518334,"gamma":0.00003994,"theta":-243.62984438,"vega":14.28596669,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.00021842829021652,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8964403Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23584082,"iv_ask_one":2.47769835,"iv_bid_one":0,"iv_mark_price":1.47799494,"delta":-0.7872474338481666,"gamma":0.00003994,"theta":-243.62984438,"vega":14.28596669,"ask_one":9334.63,"bid_one":5000.01,"last_price":10755.15,"mark_price":7667.2002184282936913,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8964413Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63549425,"iv_ask_one":1.63549425,"iv_bid_one":1.41967774,"iv_mark_price":1.53854371,"delta":0.05340446228951429,"gamma":0.00001436,"theta":-94.90950236,"vega":5.34628307,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.495405191577562062,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8964785Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.51414778,"iv_bid_one":0,"iv_mark_price":1.53854371,"delta":-0.94659553771048571,"gamma":0.00001436,"theta":-94.90950236,"vega":5.34628307,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15012.69540519157319876,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8964963Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93267823,"iv_ask_one":1.93267823,"iv_bid_one":1.65542603,"iv_mark_price":1.81991579,"delta":0.017323807451597596,"gamma":0.00000479,"theta":-44.25884956,"vega":2.10766178,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.4981777794131046888,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8964995Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.32089998,"iv_bid_one":0,"iv_mark_price":1.81991579,"delta":-0.982676192548402404,"gamma":0.00000479,"theta":-44.25884956,"vega":2.10766178,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24904.69817777941412528,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8965196Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.93408204,"iv_bid_one":0,"iv_mark_price":2.91992188,"delta":0.991342038113169,"gamma":0.00005205,"theta":-1.22381333,"vega":0.0363242,"ask_one":742,"bid_one":430.6,"last_price":698.96,"mark_price":720.36517825460822748,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8965385Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55371094,"iv_ask_one":3.21044923,"iv_bid_one":2.23632813,"iv_mark_price":2.91992188,"delta":-0.008657961886831,"gamma":0.00005205,"theta":-1.22381333,"vega":0.0363242,"ask_one":2.77,"bid_one":0.13,"last_price":0.49,"mark_price":1.44517825460822882324,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8965739Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.05978395,"iv_ask_one":2.92282106,"iv_bid_one":0.45776368,"iv_mark_price":2.53692628,"delta":0.6753989475688822,"gamma":0.00091717,"theta":-16.28017026,"vega":0.5561644,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":216.277810328909081224,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8965762Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.58438112,"iv_ask_one":2.92785645,"iv_bid_one":2.14080812,"iv_mark_price":2.53692628,"delta":-0.3246010524311178,"gamma":0.00091717,"theta":-16.28017026,"vega":0.5561644,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.357810328909081224,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8965770Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.43621827,"iv_ask_one":2.43591309,"iv_bid_one":1.82312013,"iv_mark_price":2.1636963,"delta":0.13124660499373741,"gamma":0.00063658,"theta":-8.21931123,"vega":0.32922379,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9666394874250027972,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8965853Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.1636963,"delta":-0.86875339500626259,"gamma":0.00063658,"theta":-8.21931123,"vega":0.32922379,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":501.046639487424931608,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8965958Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.24340821,"delta":-0.92306623452861164,"gamma":0.00028782,"theta":-8.35058052,"vega":0.22313472,"ask_one":1159.43,"bid_one":666,"last_price":1197.68,"mark_price":1096.275622993237678528,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8966034Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.24340821,"iv_ask_one":3.24493409,"iv_bid_one":3.2421875,"iv_mark_price":3.24340821,"delta":0.07693376547138836,"gamma":0.00028782,"theta":-8.35058052,"vega":0.22313472,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.1956229932376467712,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8966391Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.32153321,"iv_ask_one":3.86291505,"iv_bid_one":3.32275391,"iv_mark_price":3.63220215,"delta":0.0378002994368297,"gamma":0.00014655,"theta":-5.33224527,"vega":0.12723078,"ask_one":10.73,"bid_one":4.12,"last_price":4.11,"mark_price":7.425437467274038124,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8966406Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.63220215,"delta":-0.9621997005631703,"gamma":0.00014655,"theta":-5.33224527,"vega":0.12723078,"ask_one":1719.99,"bid_one":1100,"last_price":1671.14,"mark_price":1688.505437467273907924,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8966414Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32794764,"iv_bid_one":0,"iv_mark_price":1.91508296,"delta":0.9162025132061037,"gamma":0.0000101,"theta":-103.48085237,"vega":12.24785576,"ask_one":16397.41,"bid_one":800.01,"mark_price":15822.12421260969562686,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8966531Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28711607,"iv_ask_one":2.34025957,"iv_bid_one":1.20357515,"iv_mark_price":1.91508296,"delta":-0.0837974867938963,"gamma":0.0000101,"theta":-103.48085237,"vega":12.24785576,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.324212609696675382,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8966701Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18265058,"iv_bid_one":0,"iv_mark_price":1.42083646,"delta":0.7286458212429545,"gamma":0.00002932,"theta":-165.30008283,"vega":26.37039506,"ask_one":9380.83,"bid_one":50.01,"mark_price":7298.2957204712571751,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8966809Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.80983068,"iv_ask_one":2.09545615,"iv_bid_one":0.61863901,"iv_mark_price":1.42083646,"delta":-0.2713541787570455,"gamma":0.00002932,"theta":-165.30008283,"vega":26.37039506,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.4957204712571751,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8966917Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.9212723,"iv_ask_one":2.09284785,"iv_bid_one":0.09281398,"iv_mark_price":1.02102282,"delta":0.5430748025044556,"gamma":0.00004883,"theta":-142.12989788,"vega":31.55278172,"ask_one":6668.17,"bid_one":373.88,"last_price":6132.98,"mark_price":3305.29128159025903768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8967096Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86201098,"iv_ask_one":1.89400197,"iv_bid_one":0.15316965,"iv_mark_price":1.02102282,"delta":-0.4569251974955444,"gamma":0.00004883,"theta":-142.12989788,"vega":31.55278172,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.49128159025903768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8967225Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18801596,"iv_ask_one":1.55137303,"iv_bid_one":0.62519074,"iv_mark_price":1.11974242,"delta":0.3377144817858053,"gamma":0.00004103,"theta":-143.62826518,"vega":29.07431166,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.02382864797552334,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8967403Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05596925,"iv_bid_one":0.28614046,"iv_mark_price":1.11974242,"delta":-0.6622855182141947,"gamma":0.00004103,"theta":-143.62826518,"vega":29.07431166,"ask_one":9531.02,"bid_one":4871.23,"mark_price":6652.22382864797552334,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8967540Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08581544,"iv_ask_one":1.16279604,"iv_bid_one":1.00041391,"iv_mark_price":1.08830453,"delta":0.08269810861845045,"gamma":0.00001761,"theta":-58.22516385,"vega":12.12684817,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.00775008272166651,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8967743Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10684778,"iv_bid_one":0,"iv_mark_price":1.08830453,"delta":-0.91730189138154955,"gamma":0.00001761,"theta":-58.22516385,"vega":12.12684817,"ask_one":17292.47,"bid_one":22,"mark_price":15155.20775008272096912,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8967893Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.9687195,"iv_bid_one":0,"iv_mark_price":2.31201173,"delta":0.9897321250951867,"gamma":0.00004718,"theta":-0.69557049,"vega":0.06819284,"ask_one":884.36,"bid_one":100,"last_price":800,"mark_price":821.228896750382592364,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8968026Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.6159668,"iv_ask_one":2.54272462,"iv_bid_one":1.85058594,"iv_mark_price":2.31201173,"delta":-0.0102678749048133,"gamma":0.00004718,"theta":-0.69557049,"vega":0.06819284,"ask_one":4.24,"bid_one":0.38,"last_price":5.01,"mark_price":2.30889675038253585048,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8968200Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.27581788,"iv_bid_one":0,"iv_mark_price":2.06741334,"delta":0.8733997739624083,"gamma":0.00040179,"theta":-4.736327,"vega":0.51928051,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":457.477611302640685036,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8968307Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.73147584,"iv_ask_one":2.52182008,"iv_bid_one":1.48406983,"iv_mark_price":2.06741334,"delta":-0.1266002260375917,"gamma":0.00040179,"theta":-4.736327,"vega":0.51928051,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.557611302640685036,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8968473Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.72615053,"iv_ask_one":2.27661134,"iv_bid_one":0.27641298,"iv_mark_price":1.71737672,"delta":0.5775652342209776,"gamma":0.00091147,"theta":-7.41420419,"vega":0.97855813,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":179.139697829394498192,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8968586Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.11471559,"iv_ask_one":2.27989198,"iv_bid_one":1.15859987,"iv_mark_price":1.71737672,"delta":-0.4224347657790224,"gamma":0.00091147,"theta":-7.41420419,"vega":0.97855813,"ask_one":214.1,"bid_one":105.38,"last_price":199,"mark_price":160.219697829394456192,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8968702Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.70280458,"iv_ask_one":1.70280458,"iv_bid_one":1.32736207,"iv_mark_price":1.52420045,"delta":0.22619308838291152,"gamma":0.00078934,"theta":-5.05753687,"vega":0.75211566,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.0042547867365939584,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8968821Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93331911,"iv_bid_one":0,"iv_mark_price":1.52420045,"delta":-0.77380691161708848,"gamma":0.00078934,"theta":-5.05753687,"vega":0.75211566,"ask_one":750.4,"bid_one":10.01,"mark_price":425.08425478673674558,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8968926Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15661622,"iv_ask_one":2.10784913,"iv_bid_one":1.1694336,"iv_mark_price":1.77536012,"delta":0.10648074887745251,"gamma":0.00041381,"theta":-3.59720322,"vega":0.45926798,"ask_one":37.85,"bid_one":2.17,"last_price":2.01,"mark_price":20.0095186598868254892,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8968997Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77536012,"delta":-0.89351925112254749,"gamma":0.00041381,"theta":-3.59720322,"vega":0.45926798,"ask_one":1075.92,"bid_one":100,"mark_price":801.0895186598869213,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969070Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.97707369,"iv_bid_one":0,"iv_mark_price":2.84473421,"delta":0.9942413273098344,"gamma":4.8E-7,"theta":-10.94874014,"vega":1.95004569,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36227.75499849811932432,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8969176Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03932192,"iv_ask_one":3.03932192,"iv_bid_one":2.5580597,"iv_mark_price":2.84473421,"delta":-0.0057586726901656,"gamma":4.8E-7,"theta":-10.94874014,"vega":1.95004569,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.9549984981195494678,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969248Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.92062762,"iv_bid_one":0,"iv_mark_price":2.5288582,"delta":0.9817176907445262,"gamma":0.00000149,"theta":-26.63114887,"vega":5.33565521,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31402.78521924210117236,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8969331Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58337023,"iv_ask_one":2.85238268,"iv_bid_one":1.95560456,"iv_mark_price":2.5288582,"delta":-0.0182823092554738,"gamma":0.00000149,"theta":-26.63114887,"vega":5.33565521,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.9852192421027343066,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969423Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79663947,"iv_ask_one":2.74354936,"iv_bid_one":0,"iv_mark_price":2.24333765,"delta":0.967946546397501,"gamma":0.00000269,"theta":-37.85108889,"vega":8.54881789,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27568.2978570858182478,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8969505Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.721859,"iv_ask_one":2.29738237,"iv_bid_one":2.18606951,"iv_mark_price":2.24333765,"delta":-0.032053453602499,"gamma":0.00000269,"theta":-37.85108889,"vega":8.54881789,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.497857085818790756,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969597Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.1420746,"iv_ask_one":2.54463675,"iv_bid_one":0,"iv_mark_price":1.86883928,"delta":0.9560257055396879,"gamma":0.00000419,"theta":-40.81934623,"vega":11.06665635,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23634.79924577337297162,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8969680Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68851854,"iv_ask_one":1.95430757,"iv_bid_one":1.77434923,"iv_mark_price":1.86883928,"delta":-0.0439742944603121,"gamma":0.00000419,"theta":-40.81934623,"vega":11.06665635,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9992457733741010792,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969770Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.6968775,"iv_ask_one":2.37596991,"iv_bid_one":0,"iv_mark_price":1.79572107,"delta":0.9071239398312909,"gamma":0.00000778,"theta":-70.07126221,"vega":19.77076142,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19290.29293360518029502,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8969847Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62600996,"iv_ask_one":2.10124972,"iv_bid_one":1.41026022,"iv_mark_price":1.79572107,"delta":-0.0928760601687091,"gamma":0.00000778,"theta":-70.07126221,"vega":19.77076142,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.492933605179299108,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8969949Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64771225,"iv_ask_one":2.23414901,"iv_bid_one":0,"iv_mark_price":1.73744203,"delta":0.836666199940211,"gamma":0.00001193,"theta":-100.58309916,"vega":29.33168572,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15387.9181730921013858,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8970017Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.12975504,"iv_ask_one":2.21886399,"iv_bid_one":1.15968706,"iv_mark_price":1.73744203,"delta":-0.163333800059789,"gamma":0.00001193,"theta":-100.58309916,"vega":29.33168572,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.118173092098619888,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8970125Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78445913,"iv_ask_one":1.79338696,"iv_bid_one":0.78445913,"iv_mark_price":1.47444966,"delta":0.7600869479763869,"gamma":0.00001772,"theta":-107.58244285,"vega":36.96866648,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11198.30031336321488382,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8970199Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67456391,"iv_ask_one":1.51476863,"iv_bid_one":1.43388035,"iv_mark_price":1.47444966,"delta":-0.2399130520236131,"gamma":0.00001772,"theta":-107.58244285,"vega":36.96866648,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.500313363209829386,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8970338Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.91699219,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986115341441886,"gamma":0.00000428,"theta":-0.09534329,"vega":0.01699885,"ask_one":1235.81,"bid_one":865.85,"last_price":1185.27,"mark_price":1219.441268217302248312,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8970466Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013884658558114,"gamma":0.00000428,"theta":-0.09534329,"vega":0.01699885,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.52126821730227244444,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8970594Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.97070313,"iv_bid_one":0,"iv_mark_price":2.55981446,"delta":0.9866108440467733,"gamma":0.00003589,"theta":-0.64853929,"vega":0.12836604,"ask_one":1095.5,"bid_one":612.8,"last_price":1000,"mark_price":1024.616933191523250836,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8970722Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20703125,"iv_ask_one":2.7709961,"iv_bid_one":2.26074219,"iv_mark_price":2.55981446,"delta":-0.0133891559532267,"gamma":0.00003589,"theta":-0.64853929,"vega":0.12836604,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.6969331915232832144,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8970844Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.64257813,"iv_ask_one":4.98031617,"iv_bid_one":0,"iv_mark_price":2.37182618,"delta":0.9663109011375709,"gamma":0.00008446,"theta":-1.31040288,"vega":0.27992669,"ask_one":1010.13,"bid_one":520.6,"last_price":936.18,"mark_price":883.949909564664736428,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8970983Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.9104004,"iv_ask_one":2.68463136,"iv_bid_one":1.9128418,"iv_mark_price":2.37182618,"delta":-0.0336890988624291,"gamma":0.00008446,"theta":-1.31040288,"vega":0.27992669,"ask_one":25,"bid_one":5.05,"last_price":5.01,"mark_price":15.0299095646647373064,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8971124Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.84317018,"iv_ask_one":4.3145752,"iv_bid_one":0,"iv_mark_price":1.8157959,"delta":0.9569387000058089,"gamma":0.00013477,"theta":-1.225541,"vega":0.34196617,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":733.340533693836664388,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8971277Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59484864,"iv_ask_one":1.96472169,"iv_bid_one":1.63452149,"iv_mark_price":1.8157959,"delta":-0.0430612999941911,"gamma":0.00013477,"theta":-1.225541,"vega":0.34196617,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4205336938367711854,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8971401Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.51275636,"iv_ask_one":2.4609375,"iv_bid_one":0,"iv_mark_price":1.65298463,"delta":0.8967328191861343,"gamma":0.00029075,"theta":-2.19100802,"vega":0.67157958,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":555.927404106841490956,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8971533Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.47888184,"iv_ask_one":1.80938722,"iv_bid_one":1.47903443,"iv_mark_price":1.65298463,"delta":-0.1032671808138657,"gamma":0.00029075,"theta":-2.19100802,"vega":0.67157958,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0074041068414497668,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8971664Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.38090516,"iv_bid_one":0,"iv_mark_price":1.55586244,"delta":0.7956119227037792,"gamma":0.00048765,"theta":-3.25570133,"vega":1.06021927,"ask_one":493.75,"bid_one":318.87,"last_price":260,"mark_price":401.422452513434902464,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8971752Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67236329,"iv_ask_one":1.67236329,"iv_bid_one":1.43623354,"iv_mark_price":1.55586244,"delta":-0.2043880772962208,"gamma":0.00048765,"theta":-3.25570133,"vega":1.06021927,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.5024525134349038964,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:08.8971859Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.96395876,"iv_ask_one":1.96395876,"iv_bid_one":1.57463075,"iv_mark_price":1.77452089,"delta":0.30836899706967663,"gamma":0.00053062,"theta":-4.60824616,"vega":1.31576063,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":104.4955599325116638396,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556808883}
2021-03-01T00:00:08.8972257Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.58943178,"iv_ask_one":2.09999086,"iv_bid_one":0.59020997,"iv_mark_price":1.77452089,"delta":-0.69163100293032337,"gamma":0.00053062,"theta":-4.60824616,"vega":1.31576063,"ask_one":730,"bid_one":582.34,"last_price":661.91,"mark_price":685.575559932511521272,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556808883}
2021-03-01T00:00:12.8991838Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.79740907,"iv_ask_one":1.79740907,"iv_bid_one":0,"iv_mark_price":2.39206316,"delta":0.8884541520309661,"gamma":0.00001614,"theta":-257.87229221,"vega":9.34295228,"ask_one":11399.87,"bid_one":6677.26,"last_price":11399.87,"mark_price":11861.317532136915908902,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8991948Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26661684,"iv_ask_one":2.58221629,"iv_bid_one":2.18215943,"iv_mark_price":2.39206316,"delta":-0.1115458479690339,"gamma":0.00001614,"theta":-257.87229221,"vega":9.34295228,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.4975321369107029892,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8991954Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12492563,"iv_ask_one":1.22995378,"iv_bid_one":1.0138941,"iv_mark_price":1.12213613,"delta":0.607095634069227,"gamma":0.00006965,"theta":-244.8883752,"vega":18.91362249,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.71970160306653514,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8991962Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14145662,"iv_ask_one":2.14094641,"iv_bid_one":1.62309648,"iv_mark_price":1.12213613,"delta":-0.392904365930773,"gamma":0.00006965,"theta":-244.8883752,"vega":18.91362249,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1646.899701603066037749,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8991967Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72448161,"iv_ask_one":1.66892054,"iv_bid_one":1.26544001,"iv_mark_price":1.47799494,"delta":0.21275337639077158,"gamma":0.00003994,"theta":-243.63049399,"vega":14.28600478,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0044734877503949556,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8991974Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23584559,"iv_ask_one":2.47770788,"iv_bid_one":0,"iv_mark_price":1.47799494,"delta":-0.78724662360922842,"gamma":0.00003994,"theta":-243.63049399,"vega":14.28600478,"ask_one":9334.63,"bid_one":5000.01,"last_price":10755.15,"mark_price":7667.184473487755457912,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8991979Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63548471,"iv_ask_one":1.63548471,"iv_bid_one":1.41971589,"iv_mark_price":1.53854371,"delta":0.053404754640096586,"gamma":0.00001436,"theta":-94.90995614,"vega":5.34630863,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49647328375024734252,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8991986Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.51416208,"iv_bid_one":0,"iv_mark_price":1.53854371,"delta":-0.946595245359903414,"gamma":0.00001436,"theta":-94.90995614,"vega":5.34630863,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15012.676473283752079412,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8991991Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93267823,"iv_ask_one":1.93267823,"iv_bid_one":1.65542603,"iv_mark_price":1.81991579,"delta":0.017323904281431653,"gamma":0.00000479,"theta":-44.25908046,"vega":2.10767278,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49852425652583194646,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8991998Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.32093813,"iv_bid_one":0,"iv_mark_price":1.81991579,"delta":-0.982676095718568347,"gamma":0.00000479,"theta":-44.25908046,"vega":2.10767278,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24904.678524256527219112,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8992247Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95910645,"iv_bid_one":0,"iv_mark_price":2.91992188,"delta":0.9913685406585668,"gamma":0.00005189,"theta":-1.22096581,"vega":0.03623968,"ask_one":742.92,"bid_one":431.18,"last_price":698.96,"mark_price":720.870769455633352924,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8992385Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55859375,"iv_ask_one":3.19580079,"iv_bid_one":2.32421875,"iv_mark_price":2.91992188,"delta":-0.0086314593414332,"gamma":0.00005189,"theta":-1.22096581,"vega":0.03623968,"ask_one":2.69,"bid_one":0.2,"last_price":0.49,"mark_price":1.44076945563348172296,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8992396Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.05322266,"iv_ask_one":2.91671755,"iv_bid_one":0.41137696,"iv_mark_price":2.53982545,"delta":0.67579277896149,"gamma":0.00091534,"theta":-16.29650403,"vega":0.55608691,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":216.7835945509883807,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8992491Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.58743287,"iv_ask_one":2.93090821,"iv_bid_one":2.14370728,"iv_mark_price":2.53982545,"delta":-0.32420722103851,"gamma":0.00091534,"theta":-16.29650403,"vega":0.55608691,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.3535945509884894772,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8992607Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.43392946,"iv_ask_one":2.43377687,"iv_bid_one":1.82128907,"iv_mark_price":2.16156007,"delta":0.13128612115907262,"gamma":0.00063711,"theta":-8.21585545,"vega":0.3294106,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9632356052587820066,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8992739Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.16156007,"delta":-0.86871387884092738,"gamma":0.00063711,"theta":-8.21585545,"vega":0.3294106,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":500.533235605258810618,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8992825Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.24188233,"delta":-0.92304027127872135,"gamma":0.00028793,"theta":-8.35179375,"vega":0.22327218,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1095.770807667235625141,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8992973Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.24188233,"iv_ask_one":3.24340821,"iv_bid_one":3.24035645,"iv_mark_price":3.24188233,"delta":0.07695972872127865,"gamma":0.00028793,"theta":-8.35179375,"vega":0.22327218,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2008076672356391695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8993252Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.3203125,"iv_ask_one":3.86169434,"iv_bid_one":3.32153321,"iv_mark_price":3.6303711,"delta":0.037784894863344375,"gamma":0.00014652,"theta":-5.32969947,"vega":0.12723418,"ask_one":10.73,"bid_one":4.12,"last_price":4.11,"mark_price":7.42141478788868370625,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8993555Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.6303711,"delta":-0.962215105136655625,"gamma":0.00014652,"theta":-5.32969947,"vega":0.12723418,"ask_one":1719.99,"bid_one":1100,"last_price":1671.14,"mark_price":1687.991414787888641692,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8993748Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32793333,"iv_bid_one":0,"iv_mark_price":1.91508296,"delta":0.9162027133461679,"gamma":0.0000101,"theta":-103.48071257,"vega":12.24783921,"ask_one":16397.41,"bid_one":800.01,"mark_price":15822.142536661952038978,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8993925Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28711607,"iv_ask_one":2.34026434,"iv_bid_one":1.20357515,"iv_mark_price":1.91508296,"delta":-0.0837972866538321,"gamma":0.0000101,"theta":-103.48071257,"vega":12.24783921,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.3225366619563934126,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8994246Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18264581,"iv_bid_one":0,"iv_mark_price":1.42084123,"delta":0.7286460068675832,"gamma":0.00002932,"theta":-165.30065465,"vega":26.37039775,"ask_one":9380.83,"bid_one":50.01,"mark_price":7298.322872068626148624,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8994397Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.80983307,"iv_ask_one":2.09545854,"iv_bid_one":0.61863901,"iv_mark_price":1.42084123,"delta":-0.2713539931324168,"gamma":0.00002932,"theta":-165.30065465,"vega":26.37039775,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.502872068624948624,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8994714Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.92126754,"iv_ask_one":2.09284308,"iv_bid_one":0.09281159,"iv_mark_price":1.02102759,"delta":0.5430759249235102,"gamma":0.00004883,"theta":-142.13058133,"vega":31.55278604,"ask_one":6668.17,"bid_one":315.01,"last_price":6132.98,"mark_price":3305.317193775528527764,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8994729Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86201337,"iv_ask_one":1.89400674,"iv_bid_one":0.15317442,"iv_mark_price":1.02102759,"delta":-0.4569240750764898,"gamma":0.00004883,"theta":-142.13058133,"vega":31.55278604,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4971937755235688948,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8994735Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18801358,"iv_ask_one":1.55137064,"iv_bid_one":0.62519074,"iv_mark_price":1.11974004,"delta":0.33771482166414135,"gamma":0.00004103,"theta":-143.62807945,"vega":29.07433586,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.023663251959124357,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8994788Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05597402,"iv_bid_one":0.2861786,"iv_mark_price":1.11974004,"delta":-0.66228517833585865,"gamma":0.00004103,"theta":-143.62807945,"vega":29.07433586,"ask_one":9531.02,"bid_one":4871.23,"mark_price":6652.203663251956381748,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8994881Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08581544,"iv_ask_one":1.16280558,"iv_bid_one":1.00041391,"iv_mark_price":1.0883093,"delta":0.08269952320563861,"gamma":0.00001761,"theta":-58.22619436,"vega":12.12700965,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.0151886040945493302,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8994984Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10685255,"iv_bid_one":0,"iv_mark_price":1.0883093,"delta":-0.91730047679436139,"gamma":0.00001761,"theta":-58.22619436,"vega":12.12700965,"ask_one":17292.47,"bid_one":22,"mark_price":15155.195188604101012634,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8995079Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98016358,"iv_bid_one":0,"iv_mark_price":2.31201173,"delta":0.9897561583598694,"gamma":0.00004707,"theta":-0.69439994,"vega":0.06807808,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":821.733666265066082442,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8995217Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.61657715,"iv_ask_one":2.54150391,"iv_bid_one":1.85058594,"iv_mark_price":2.31201173,"delta":-0.0102438416401306,"gamma":0.00004707,"theta":-0.69439994,"vega":0.06807808,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.30366626506610371972,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8995363Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.26986696,"iv_bid_one":0,"iv_mark_price":2.06726075,"delta":0.8736164648531092,"gamma":0.00040119,"theta":-4.73202912,"vega":0.51884759,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":457.915180057706891756,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8995491Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.73284913,"iv_ask_one":2.52059938,"iv_bid_one":1.48529054,"iv_mark_price":2.06726075,"delta":-0.1263835351468908,"gamma":0.00040119,"theta":-4.73202912,"vega":0.51884759,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.4851800577068433674,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8995673Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.72317506,"iv_ask_one":2.27348329,"iv_bid_one":0.27313233,"iv_mark_price":1.71463014,"delta":0.5779637971929872,"gamma":0.00091242,"theta":-7.40352798,"vega":0.97871428,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":179.165567370294937296,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8995800Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.11685182,"iv_ask_one":2.27226259,"iv_bid_one":1.16081239,"iv_mark_price":1.71463014,"delta":-0.4220362028070128,"gamma":0.00091242,"theta":-7.40352798,"vega":0.97871428,"ask_one":214.1,"bid_one":105.38,"last_price":199,"mark_price":159.7355673702949380732,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8995954Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.7012024,"iv_ask_one":1.7012024,"iv_bid_one":1.32598878,"iv_mark_price":1.52267457,"delta":0.2262885472249776,"gamma":0.00079003,"theta":-5.05549476,"vega":0.75256537,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.004839468015454768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8996114Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93553163,"iv_bid_one":0,"iv_mark_price":1.52267457,"delta":-0.7737114527750224,"gamma":0.00079003,"theta":-5.05549476,"vega":0.75256537,"ask_one":750.4,"bid_one":10.01,"mark_price":424.574839468015274768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8996199Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15600587,"iv_ask_one":2.10876465,"iv_bid_one":1.1706543,"iv_mark_price":1.77612305,"delta":0.10681499071755246,"gamma":0.00041442,"theta":-3.60819534,"vega":0.46047351,"ask_one":37.99,"bid_one":2.2,"last_price":2.01,"mark_price":20.0989939719806102978,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8996297Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77612305,"delta":-0.89318500928244754,"gamma":0.00041442,"theta":-3.60819534,"vega":0.46047351,"ask_one":1075.4,"bid_one":100,"mark_price":800.668993971980503132,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8996407Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.97705462,"iv_bid_one":0,"iv_mark_price":2.84473421,"delta":0.9942413369828111,"gamma":4.8E-7,"theta":-10.94872867,"vega":1.95004364,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36227.774883324759736802,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8996565Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03932192,"iv_ask_one":3.03932192,"iv_bid_one":2.5580597,"iv_mark_price":2.84473421,"delta":-0.0057586630171889,"gamma":4.8E-7,"theta":-10.94872867,"vega":1.95004364,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.95488332476231081902,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8996782Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.92060854,"iv_bid_one":0,"iv_mark_price":2.52886774,"delta":0.9817174794567006,"gamma":0.00000149,"theta":-26.63152336,"vega":5.33571011,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31402.809943835117282692,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8996929Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58337023,"iv_ask_one":2.85238268,"iv_bid_one":1.95560456,"iv_mark_price":2.52886774,"delta":-0.0182825205432994,"gamma":0.00000149,"theta":-26.63152336,"vega":5.33571011,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.98994383511852404826,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8997055Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79662993,"iv_ask_one":2.74353028,"iv_bid_one":0,"iv_mark_price":2.24333765,"delta":0.9679466003027056,"gamma":0.00000269,"theta":-37.8510531,"vega":8.54880981,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27568.317216017290141792,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8997493Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.721859,"iv_ask_one":2.29738237,"iv_bid_one":2.18606951,"iv_mark_price":2.24333765,"delta":-0.0320533996972944,"gamma":0.00000269,"theta":-37.8510531,"vega":8.54880981,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.49721601728897090508,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8997520Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.14206507,"iv_ask_one":2.54462722,"iv_bid_one":0,"iv_mark_price":1.86883928,"delta":0.9560257892776278,"gamma":0.00000419,"theta":-40.81930163,"vega":11.06664426,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23634.818366288329141396,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8997528Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68852808,"iv_ask_one":1.95430757,"iv_bid_one":1.77434923,"iv_mark_price":1.86883928,"delta":-0.0439742107223722,"gamma":0.00000419,"theta":-40.81930163,"vega":11.06664426,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9983662883271269614,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8997695Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.69686796,"iv_ask_one":2.37596514,"iv_bid_one":0,"iv_mark_price":1.79572107,"delta":0.9071240960793565,"gamma":0.00000778,"theta":-70.07120609,"vega":19.77074559,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19290.31107608552917783,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8997827Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62600996,"iv_ask_one":2.10125211,"iv_bid_one":1.41026022,"iv_mark_price":1.79572107,"delta":-0.0928759039206435,"gamma":0.00000778,"theta":-70.07120609,"vega":19.77074559,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4910760855323381774,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8998010Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64770748,"iv_ask_one":2.23414424,"iv_bid_one":0,"iv_mark_price":1.73744203,"delta":0.836666439146295,"gamma":0.00001193,"theta":-100.58304802,"vega":29.3316708,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15387.9349064184627269,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8998142Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.12975504,"iv_ask_one":2.21886637,"iv_bid_one":1.15968706,"iv_mark_price":1.73744203,"delta":-0.163333560853705,"gamma":0.00001193,"theta":-100.58304802,"vega":29.3316708,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1149064184626698564,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8998335Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78445436,"iv_ask_one":1.79338219,"iv_bid_one":0.78445436,"iv_mark_price":1.47445204,"delta":0.7600871437877581,"gamma":0.00001772,"theta":-107.58261627,"vega":36.9686664,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11198.324313646739602342,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8998462Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67456391,"iv_ask_one":1.51477102,"iv_bid_one":1.43388273,"iv_mark_price":1.47445204,"delta":-0.2399128562122419,"gamma":0.00001772,"theta":-107.58261627,"vega":36.9686664,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.504313646733644951,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8998598Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.8815918,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986137153228226,"gamma":0.00000427,"theta":-0.09524069,"vega":0.01698055,"ask_one":1281.13,"bid_one":865.85,"last_price":1185.27,"mark_price":1219.950560656082783118,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8998735Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013862846771774,"gamma":0.00000427,"theta":-0.09524069,"vega":0.01698055,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.520560656082825790719,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8998925Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98138429,"iv_bid_one":0,"iv_mark_price":2.56042481,"delta":0.9866165289193723,"gamma":0.00003585,"theta":-0.64868914,"vega":0.12836509,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1025.127940964076783789,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8999114Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20703125,"iv_ask_one":2.77160645,"iv_bid_one":2.2619629,"iv_mark_price":2.56042481,"delta":-0.0133834710806277,"gamma":0.00003585,"theta":-0.64868914,"vega":0.12836509,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.69794096407680630791,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8999214Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.63311768,"iv_ask_one":4.9876404,"iv_bid_one":0,"iv_mark_price":2.37182618,"delta":0.9663539447936347,"gamma":0.00008434,"theta":-1.3094954,"vega":0.27973284,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":884.442739102747227221,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8999379Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91101075,"iv_ask_one":2.68463136,"iv_bid_one":1.91345215,"iv_mark_price":2.37182618,"delta":-0.0336460552063653,"gamma":0.00008434,"theta":-1.3094954,"vega":0.27973284,"ask_one":24.98,"bid_one":5.05,"last_price":5.01,"mark_price":15.0127391027472918039,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8999472Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.83584596,"iv_ask_one":4.30847169,"iv_bid_one":0,"iv_mark_price":1.81640625,"delta":0.9569693424365705,"gamma":0.0001346,"theta":-1.2256885,"vega":0.34189241,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":733.849449900332044815,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8999568Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59545899,"iv_ask_one":1.96533204,"iv_bid_one":1.63513184,"iv_mark_price":1.81640625,"delta":-0.0430306575634295,"gamma":0.0001346,"theta":-1.2256885,"vega":0.34189241,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.419449900332065815,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8999697Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.50497438,"iv_ask_one":2.46536256,"iv_bid_one":0,"iv_mark_price":1.65374757,"delta":0.8968123895687128,"gamma":0.00029034,"theta":-2.19158016,"vega":0.67144505,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":556.435990500040559704,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.8999885Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.47964478,"iv_ask_one":1.81030274,"iv_bid_one":1.47979737,"iv_mark_price":1.65374757,"delta":-0.1031876104312872,"gamma":0.00029034,"theta":-2.19158016,"vega":0.67144505,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0059905000405894812,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.8999889Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37754823,"iv_bid_one":0,"iv_mark_price":1.55685426,"delta":0.7957852081172987,"gamma":0.00048692,"theta":-3.2573023,"vega":1.06006486,"ask_one":493.75,"bid_one":318.87,"last_price":260,"mark_price":401.933405804783993741,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.9000028Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67335512,"iv_ask_one":1.67335512,"iv_bid_one":1.43722536,"iv_mark_price":1.55685426,"delta":-0.2042147918827013,"gamma":0.00048692,"theta":-3.2573023,"vega":1.06006486,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.503405804783938741,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:12.9000144Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.96266176,"iv_ask_one":1.95541383,"iv_bid_one":1.56539918,"iv_mark_price":1.76574708,"delta":0.30695140949865185,"gamma":0.00053198,"theta":-4.57782637,"vega":1.31356979,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":103.4990019682365954455,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556812879}
2021-03-01T00:00:12.9000259Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.59248354,"iv_ask_one":2.10227968,"iv_bid_one":0.61950684,"iv_mark_price":1.76574708,"delta":-0.69304859050134815,"gamma":0.00053198,"theta":-4.57782637,"vega":1.31356979,"ask_one":730,"bid_one":582.34,"last_price":661.91,"mark_price":684.069001968236866417,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556812879}
2021-03-01T00:00:16.9177942Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.79740907,"iv_ask_one":1.79740907,"iv_bid_one":0,"iv_mark_price":2.39206316,"delta":0.8884541520309661,"gamma":0.00001614,"theta":-257.87229221,"vega":9.34295228,"ask_one":11399.87,"bid_one":6677.26,"last_price":11399.87,"mark_price":11861.317532136915908902,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178095Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26661684,"iv_ask_one":2.58221629,"iv_bid_one":2.18215943,"iv_mark_price":2.39206316,"delta":-0.1115458479690339,"gamma":0.00001614,"theta":-257.87229221,"vega":9.34295228,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.4975321369107029892,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178103Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12492563,"iv_ask_one":1.22995378,"iv_bid_one":1.0138941,"iv_mark_price":1.12213613,"delta":0.607095634069227,"gamma":0.00006965,"theta":-244.8883752,"vega":18.91362249,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.71970160306653514,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178107Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14145662,"iv_ask_one":2.14094641,"iv_bid_one":1.62309648,"iv_mark_price":1.12213613,"delta":-0.392904365930773,"gamma":0.00006965,"theta":-244.8883752,"vega":18.91362249,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1646.899701603066037749,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178112Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72448161,"iv_ask_one":1.66892054,"iv_bid_one":1.26544001,"iv_mark_price":1.47799494,"delta":0.21275337639077158,"gamma":0.00003994,"theta":-243.63049399,"vega":14.28600478,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0044734877503949556,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178330Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23584559,"iv_ask_one":2.47770788,"iv_bid_one":0,"iv_mark_price":1.47799494,"delta":-0.78724662360922842,"gamma":0.00003994,"theta":-243.63049399,"vega":14.28600478,"ask_one":9334.63,"bid_one":5000.01,"last_price":10755.15,"mark_price":7667.184473487755457912,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178367Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63548471,"iv_ask_one":1.63548471,"iv_bid_one":1.41971589,"iv_mark_price":1.53854371,"delta":0.053404754640096586,"gamma":0.00001436,"theta":-94.90995614,"vega":5.34630863,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49647328375024734252,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178525Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.51416208,"iv_bid_one":0,"iv_mark_price":1.53854371,"delta":-0.946595245359903414,"gamma":0.00001436,"theta":-94.90995614,"vega":5.34630863,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15012.676473283752079412,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178655Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93267823,"iv_ask_one":1.93267823,"iv_bid_one":1.65542603,"iv_mark_price":1.81991579,"delta":0.017323904281431653,"gamma":0.00000479,"theta":-44.25908046,"vega":2.10767278,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49852425652583194646,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178671Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.32093813,"iv_bid_one":0,"iv_mark_price":1.81991579,"delta":-0.982676095718568347,"gamma":0.00000479,"theta":-44.25908046,"vega":2.10767278,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24904.678524256527219112,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178772Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95910645,"iv_bid_one":0,"iv_mark_price":2.91992188,"delta":0.9913685406585668,"gamma":0.00005189,"theta":-1.22096581,"vega":0.03623968,"ask_one":742.92,"bid_one":431.18,"last_price":698.96,"mark_price":720.870769455633352924,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9178903Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55859375,"iv_ask_one":3.19580079,"iv_bid_one":2.32421875,"iv_mark_price":2.91992188,"delta":-0.0086314593414332,"gamma":0.00005189,"theta":-1.22096581,"vega":0.03623968,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.44076945563348172296,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9178935Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.05322266,"iv_ask_one":2.91671755,"iv_bid_one":0.41137696,"iv_mark_price":2.53982545,"delta":0.67579277896149,"gamma":0.00091534,"theta":-16.29650403,"vega":0.55608691,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":216.7835945509883807,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9179086Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.58743287,"iv_ask_one":2.93090821,"iv_bid_one":2.14370728,"iv_mark_price":2.53982545,"delta":-0.32420722103851,"gamma":0.00091534,"theta":-16.29650403,"vega":0.55608691,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.3535945509884894772,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9179224Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.43392946,"iv_ask_one":2.43377687,"iv_bid_one":1.82128907,"iv_mark_price":2.16156007,"delta":0.13128612115907262,"gamma":0.00063711,"theta":-8.21585545,"vega":0.3294106,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9632356052587820066,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9179359Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.16156007,"delta":-0.86871387884092738,"gamma":0.00063711,"theta":-8.21585545,"vega":0.3294106,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":500.533235605258810618,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9179492Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.24188233,"delta":-0.92304027127872135,"gamma":0.00028793,"theta":-8.35179375,"vega":0.22327218,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1095.770807667235625141,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9179638Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.24188233,"iv_ask_one":3.24340821,"iv_bid_one":3.24035645,"iv_mark_price":3.24188233,"delta":0.07695972872127865,"gamma":0.00028793,"theta":-8.35179375,"vega":0.22327218,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2008076672356391695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9179796Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.3203125,"iv_ask_one":3.86169434,"iv_bid_one":3.32153321,"iv_mark_price":3.6303711,"delta":0.037784894863344375,"gamma":0.00014652,"theta":-5.32969947,"vega":0.12723418,"ask_one":10.78,"bid_one":4.12,"last_price":4.11,"mark_price":7.42141478788868370625,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9179955Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.6303711,"delta":-0.962215105136655625,"gamma":0.00014652,"theta":-5.32969947,"vega":0.12723418,"ask_one":1719.13,"bid_one":1100,"last_price":1671.14,"mark_price":1687.991414787888641692,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9180440Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32793333,"iv_bid_one":0,"iv_mark_price":1.91508296,"delta":0.9162027133461679,"gamma":0.0000101,"theta":-103.48071257,"vega":12.24783921,"ask_one":16397.41,"bid_one":800.01,"mark_price":15822.142536661952038978,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9180551Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28711607,"iv_ask_one":2.34026434,"iv_bid_one":1.20357515,"iv_mark_price":1.91508296,"delta":-0.0837972866538321,"gamma":0.0000101,"theta":-103.48071257,"vega":12.24783921,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.3225366619563934126,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9180730Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18264581,"iv_bid_one":0,"iv_mark_price":1.42084123,"delta":0.7286460068675832,"gamma":0.00002932,"theta":-165.30065465,"vega":26.37039775,"ask_one":9380.83,"bid_one":50.01,"mark_price":7298.322872068626148624,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9180860Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.80983307,"iv_ask_one":2.09545854,"iv_bid_one":0.61863901,"iv_mark_price":1.42084123,"delta":-0.2713539931324168,"gamma":0.00002932,"theta":-165.30065465,"vega":26.37039775,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.502872068624948624,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9181012Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.92126754,"iv_ask_one":2.09284308,"iv_bid_one":0.09281159,"iv_mark_price":1.02102759,"delta":0.5430759249235102,"gamma":0.00004883,"theta":-142.13058133,"vega":31.55278604,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3305.317193775528527764,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9181161Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86201337,"iv_ask_one":1.89400674,"iv_bid_one":0.15317442,"iv_mark_price":1.02102759,"delta":-0.4569240750764898,"gamma":0.00004883,"theta":-142.13058133,"vega":31.55278604,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4971937755235688948,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9181363Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18801358,"iv_ask_one":1.55137064,"iv_bid_one":0.62519074,"iv_mark_price":1.11974004,"delta":0.33771482166414135,"gamma":0.00004103,"theta":-143.62807945,"vega":29.07433586,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.023663251959124357,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9181510Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05597402,"iv_bid_one":0.2861786,"iv_mark_price":1.11974004,"delta":-0.66228517833585865,"gamma":0.00004103,"theta":-143.62807945,"vega":29.07433586,"ask_one":9520.61,"bid_one":4871.23,"mark_price":6652.203663251956381748,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9181637Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08581544,"iv_ask_one":1.16280558,"iv_bid_one":1.00041391,"iv_mark_price":1.0883093,"delta":0.08269952320563861,"gamma":0.00001761,"theta":-58.22619436,"vega":12.12700965,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.0151886040945493302,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9181801Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10685255,"iv_bid_one":0,"iv_mark_price":1.0883093,"delta":-0.91730047679436139,"gamma":0.00001761,"theta":-58.22619436,"vega":12.12700965,"ask_one":17292.47,"bid_one":22,"mark_price":15155.195188604101012634,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9181931Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98016358,"iv_bid_one":0,"iv_mark_price":2.31201173,"delta":0.9897561583598694,"gamma":0.00004707,"theta":-0.69439994,"vega":0.06807808,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":821.733666265066082442,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9182105Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.61657715,"iv_ask_one":2.54150391,"iv_bid_one":1.85058594,"iv_mark_price":2.31201173,"delta":-0.0102438416401306,"gamma":0.00004707,"theta":-0.69439994,"vega":0.06807808,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.30366626506610371972,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9182217Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.26986696,"iv_bid_one":0,"iv_mark_price":2.06726075,"delta":0.8736164648531092,"gamma":0.00040119,"theta":-4.73202912,"vega":0.51884759,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":457.915180057706891756,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9182399Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.73284913,"iv_ask_one":2.52059938,"iv_bid_one":1.48529054,"iv_mark_price":2.06726075,"delta":-0.1263835351468908,"gamma":0.00040119,"theta":-4.73202912,"vega":0.51884759,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.4851800577068433674,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9182585Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.72317506,"iv_ask_one":2.27348329,"iv_bid_one":0.27313233,"iv_mark_price":1.71463014,"delta":0.5779637971929872,"gamma":0.00091242,"theta":-7.40352798,"vega":0.97871428,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":179.165567370294937296,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9182748Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.11685182,"iv_ask_one":2.27226259,"iv_bid_one":1.16081239,"iv_mark_price":1.71463014,"delta":-0.4220362028070128,"gamma":0.00091242,"theta":-7.40352798,"vega":0.97871428,"ask_one":214.1,"bid_one":105.38,"last_price":199,"mark_price":159.7355673702949380732,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9182877Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.7012024,"iv_ask_one":1.7012024,"iv_bid_one":1.32598878,"iv_mark_price":1.52267457,"delta":0.2262885472249776,"gamma":0.00079003,"theta":-5.05549476,"vega":0.75256537,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.004839468015454768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9182977Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93553163,"iv_bid_one":0,"iv_mark_price":1.52267457,"delta":-0.7737114527750224,"gamma":0.00079003,"theta":-5.05549476,"vega":0.75256537,"ask_one":750.4,"bid_one":10.01,"mark_price":424.574839468015274768,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9183260Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15600587,"iv_ask_one":2.10876465,"iv_bid_one":1.1706543,"iv_mark_price":1.77612305,"delta":0.10681499071755246,"gamma":0.00041442,"theta":-3.60819534,"vega":0.46047351,"ask_one":37.99,"bid_one":2.19,"last_price":2.01,"mark_price":20.0989939719806102978,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9183458Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77612305,"delta":-0.89318500928244754,"gamma":0.00041442,"theta":-3.60819534,"vega":0.46047351,"ask_one":1075.4,"bid_one":100,"mark_price":800.668993971980503132,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9183600Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.97705462,"iv_bid_one":0,"iv_mark_price":2.84473421,"delta":0.9942413369828111,"gamma":4.8E-7,"theta":-10.94872867,"vega":1.95004364,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36227.774883324759736802,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9183735Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03932192,"iv_ask_one":3.03932192,"iv_bid_one":2.5580597,"iv_mark_price":2.84473421,"delta":-0.0057586630171889,"gamma":4.8E-7,"theta":-10.94872867,"vega":1.95004364,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.95488332476231081902,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9183963Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.92060854,"iv_bid_one":0,"iv_mark_price":2.52886774,"delta":0.9817174794567006,"gamma":0.00000149,"theta":-26.63152336,"vega":5.33571011,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31402.809943835117282692,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9184111Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58337023,"iv_ask_one":2.85238268,"iv_bid_one":1.95560456,"iv_mark_price":2.52886774,"delta":-0.0182825205432994,"gamma":0.00000149,"theta":-26.63152336,"vega":5.33571011,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.98994383511852404826,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9184279Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79662993,"iv_ask_one":2.74353028,"iv_bid_one":0,"iv_mark_price":2.24333765,"delta":0.9679466003027056,"gamma":0.00000269,"theta":-37.8510531,"vega":8.54880981,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27568.317216017290141792,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9184417Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.721859,"iv_ask_one":2.29738237,"iv_bid_one":2.18606951,"iv_mark_price":2.24333765,"delta":-0.0320533996972944,"gamma":0.00000269,"theta":-37.8510531,"vega":8.54880981,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.49721601728897090508,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9184614Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.14206507,"iv_ask_one":2.54462722,"iv_bid_one":0,"iv_mark_price":1.86883928,"delta":0.9560257892776278,"gamma":0.00000419,"theta":-40.81930163,"vega":11.06664426,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23634.818366288329141396,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9184827Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68852808,"iv_ask_one":1.95430757,"iv_bid_one":1.77434923,"iv_mark_price":1.86883928,"delta":-0.0439742107223722,"gamma":0.00000419,"theta":-40.81930163,"vega":11.06664426,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9983662883271269614,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9184967Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.69686796,"iv_ask_one":2.37596514,"iv_bid_one":0,"iv_mark_price":1.79572107,"delta":0.9071240960793565,"gamma":0.00000778,"theta":-70.07120609,"vega":19.77074559,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19290.31107608552917783,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9185134Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62600996,"iv_ask_one":2.10125211,"iv_bid_one":1.41026022,"iv_mark_price":1.79572107,"delta":-0.0928759039206435,"gamma":0.00000778,"theta":-70.07120609,"vega":19.77074559,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4910760855323381774,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9185304Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64770748,"iv_ask_one":2.23414424,"iv_bid_one":0,"iv_mark_price":1.73744203,"delta":0.836666439146295,"gamma":0.00001193,"theta":-100.58304802,"vega":29.3316708,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15387.9349064184627269,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9185480Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.12975504,"iv_ask_one":2.21886637,"iv_bid_one":1.15968706,"iv_mark_price":1.73744203,"delta":-0.163333560853705,"gamma":0.00001193,"theta":-100.58304802,"vega":29.3316708,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1149064184626698564,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9185687Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78445436,"iv_ask_one":1.79338219,"iv_bid_one":0.78445436,"iv_mark_price":1.47445204,"delta":0.7600871437877581,"gamma":0.00001772,"theta":-107.58261627,"vega":36.9686664,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11198.324313646739602342,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9185878Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67456391,"iv_ask_one":1.51477102,"iv_bid_one":1.43388273,"iv_mark_price":1.47445204,"delta":-0.2399128562122419,"gamma":0.00001772,"theta":-107.58261627,"vega":36.9686664,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.504313646733644951,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9186059Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.8815918,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986137153228226,"gamma":0.00000427,"theta":-0.09524069,"vega":0.01698055,"ask_one":1236.76,"bid_one":865.85,"last_price":1185.27,"mark_price":1219.950560656082783118,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9186426Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013862846771774,"gamma":0.00000427,"theta":-0.09524069,"vega":0.01698055,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.520560656082825790719,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9186444Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98138429,"iv_bid_one":0,"iv_mark_price":2.56042481,"delta":0.9866165289193723,"gamma":0.00003585,"theta":-0.64868914,"vega":0.12836509,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1025.127940964076783789,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9186466Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20703125,"iv_ask_one":2.77160645,"iv_bid_one":2.2619629,"iv_mark_price":2.56042481,"delta":-0.0133834710806277,"gamma":0.00003585,"theta":-0.64868914,"vega":0.12836509,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.69794096407680630791,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9186854Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.63311768,"iv_ask_one":4.9876404,"iv_bid_one":0,"iv_mark_price":2.37182618,"delta":0.9663539447936347,"gamma":0.00008434,"theta":-1.3094954,"vega":0.27973284,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":884.442739102747227221,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9186864Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91101075,"iv_ask_one":2.68463136,"iv_bid_one":1.91345215,"iv_mark_price":2.37182618,"delta":-0.0336460552063653,"gamma":0.00008434,"theta":-1.3094954,"vega":0.27973284,"ask_one":24.98,"bid_one":5.05,"last_price":5.01,"mark_price":15.0127391027472918039,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9186931Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.83584596,"iv_ask_one":4.30847169,"iv_bid_one":0,"iv_mark_price":1.81640625,"delta":0.9569693424365705,"gamma":0.0001346,"theta":-1.2256885,"vega":0.34189241,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":733.849449900332044815,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9187020Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59545899,"iv_ask_one":1.96533204,"iv_bid_one":1.63513184,"iv_mark_price":1.81640625,"delta":-0.0430306575634295,"gamma":0.0001346,"theta":-1.2256885,"vega":0.34189241,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.419449900332065815,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9187266Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.50497438,"iv_ask_one":2.46536256,"iv_bid_one":0,"iv_mark_price":1.65374757,"delta":0.8968123895687128,"gamma":0.00029034,"theta":-2.19158016,"vega":0.67144505,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":556.435990500040559704,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9187273Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.47964478,"iv_ask_one":1.81030274,"iv_bid_one":1.47979737,"iv_mark_price":1.65374757,"delta":-0.1031876104312872,"gamma":0.00029034,"theta":-2.19158016,"vega":0.67144505,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0059905000405894812,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9187441Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37754823,"iv_bid_one":0,"iv_mark_price":1.55685426,"delta":0.7957852081172987,"gamma":0.00048692,"theta":-3.2573023,"vega":1.06006486,"ask_one":493.75,"bid_one":318.87,"last_price":260,"mark_price":401.933405804783993741,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9187616Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67335512,"iv_ask_one":1.67335512,"iv_bid_one":1.43722536,"iv_mark_price":1.55685426,"delta":-0.2042147918827013,"gamma":0.00048692,"theta":-3.2573023,"vega":1.06006486,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.503405804783938741,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:16.9187856Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.96266176,"iv_ask_one":1.95541383,"iv_bid_one":1.56539918,"iv_mark_price":1.76574708,"delta":0.30695140949865185,"gamma":0.00053198,"theta":-4.57782637,"vega":1.31356979,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":103.4990019682365954455,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556816896}
2021-03-01T00:00:16.9188019Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.59248354,"iv_ask_one":2.10227968,"iv_bid_one":0.61950684,"iv_mark_price":1.76574708,"delta":-0.69304859050134815,"gamma":0.00053198,"theta":-4.57782637,"vega":1.31356979,"ask_one":730,"bid_one":582.34,"last_price":661.91,"mark_price":684.069001968236866417,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556816896}
2021-03-01T00:00:20.9185226Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.78531648,"iv_ask_one":1.78531648,"iv_bid_one":0,"iv_mark_price":2.39296915,"delta":0.8885078346558458,"gamma":0.00001613,"theta":-257.92450571,"vega":9.34130602,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11868.9134136693665680827409947768961028,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185434Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.26750375,"iv_ask_one":2.58316041,"iv_bid_one":2.18302729,"iv_mark_price":2.39296915,"delta":-0.1114921653441542,"gamma":0.00001613,"theta":-257.92450571,"vega":9.34130602,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49674700269910452507432811022943612,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185442Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.12248899,"iv_ask_one":1.22754099,"iv_bid_one":1.01141455,"iv_mark_price":1.11969473,"delta":0.6077511310908492,"gamma":0.00006976,"theta":-244.2831058,"vega":18.90801296,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7172038723657464995948325792727672,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185447Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14308263,"iv_ask_one":2.14257719,"iv_bid_one":1.62471773,"iv_mark_price":1.11969473,"delta":-0.3922488689091508,"gamma":0.00006976,"theta":-244.2831058,"vega":18.90801296,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1639.3005372057021598335948325792727672,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185454Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.72325613,"iv_ask_one":1.66771891,"iv_bid_one":1.26441004,"iv_mark_price":1.47686484,"delta":0.21284416359900737,"gamma":0.00003998,"theta":-243.54581932,"vega":14.29196751,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.00623643178380542069143722426732842,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185460Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.23818209,"iv_ask_one":2.55437376,"iv_bid_one":0,"iv_mark_price":1.47686484,"delta":-0.78715583640099263,"gamma":0.00003998,"theta":-243.54581932,"vega":14.29196751,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7659.5895697651195334171914372242673284,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185466Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63469316,"iv_ask_one":1.63469316,"iv_bid_one":1.4189911,"iv_mark_price":1.53779985,"delta":0.05342029234412299,"gamma":0.00001437,"theta":-94.90190557,"vega":5.34844102,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.50446059455639802913105313843725134,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185472Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.5188923,"iv_bid_one":0,"iv_mark_price":1.53779985,"delta":-0.94657970765587701,"gamma":0.00001437,"theta":-94.90190557,"vega":5.34844102,"ask_one":15949.54,"bid_one":8922.73,"last_price":14169.83,"mark_price":15005.0877939278862673756310531384372514,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185478Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.93202974,"iv_ask_one":1.93202974,"iv_bid_one":1.65481568,"iv_mark_price":1.81926729,"delta":0.017324978009601227,"gamma":0.00000479,"theta":-44.25309646,"vega":2.10813902,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.493434563964269029571783347993599182,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185483Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.33413697,"iv_bid_one":0,"iv_mark_price":1.81926729,"delta":-0.982675021990398773,"gamma":0.00000479,"theta":-44.25309646,"vega":2.10813902,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24897.0767678972978531673217833479935992,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185489Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.87182618,"iv_bid_one":0,"iv_mark_price":2.9296875,"delta":0.9912905333804328,"gamma":0.00005206,"theta":-1.23615672,"vega":0.03656826,"ask_one":742.92,"bid_one":431.18,"last_price":698.96,"mark_price":722.5056651391019308876695698222065224,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185494Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.55859375,"iv_ask_one":3.21899415,"iv_bid_one":2.24609375,"iv_mark_price":2.9296875,"delta":-0.0087094666195672,"gamma":0.00005206,"theta":-1.23615672,"vega":0.03656826,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.462331805768585670142903155539855722,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185498Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.0326233,"iv_ask_one":2.89749147,"iv_bid_one":0,"iv_mark_price":2.5492859,"delta":0.677023790365898,"gamma":0.00090948,"theta":-16.35013738,"vega":0.5558466,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":218.400837715895700246440992069878034,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185502Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.59674073,"iv_ask_one":2.94036867,"iv_bid_one":2.15286256,"iv_mark_price":2.5492859,"delta":-0.322976209634102,"gamma":0.00090948,"theta":-16.35013738,"vega":0.5558466,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.357504382562366913440992069878034,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185510Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.427063,"iv_ask_one":2.42675782,"iv_bid_one":1.81549073,"iv_mark_price":2.15515138,"delta":0.1314580113503041,"gamma":0.00063885,"theta":-8.20821928,"vega":0.33008308,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9638580178719939442895139962165653,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185726Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.15515138,"delta":-0.8685419886496959,"gamma":0.00063885,"theta":-8.20821928,"vega":0.33008308,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":498.9205246845388126112895139962165653,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185776Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.23608399,"delta":-0.92303528630033932,"gamma":0.00028813,"theta":-8.34674262,"vega":0.22353695,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1094.1521024993499233306410117621001131,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9185884Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.23608399,"iv_ask_one":3.23760987,"iv_bid_one":3.23486329,"iv_mark_price":3.23608399,"delta":0.07696471369966068,"gamma":0.00028813,"theta":-8.34674262,"vega":0.22353695,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.19543583268317824277434509543344644,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9185946Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.3166504,"iv_ask_one":3.85986329,"iv_bid_one":3.31726075,"iv_mark_price":3.62792969,"delta":0.03790118258767489,"gamma":0.00014682,"theta":-5.34555725,"vega":0.12769862,"ask_one":10.78,"bid_one":4.12,"last_price":4.11,"mark_price":7.45134844136302993522069960580410837,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186047Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62792969,"delta":-0.96209881741232511,"gamma":0.00014682,"theta":-5.34555725,"vega":0.12769862,"ask_one":1719.13,"bid_one":1100,"last_price":1671.14,"mark_price":1686.4080151080296488126540329391374417,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9186159Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.32357026,"iv_bid_one":0,"iv_mark_price":1.91560747,"delta":0.9162355022164227,"gamma":0.0000101,"theta":-103.49604159,"vega":12.24629947,"ask_one":16397.41,"bid_one":800.01,"mark_price":15829.7451188645271946243891763318557182,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186231Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28767873,"iv_ask_one":2.34083177,"iv_bid_one":1.20395662,"iv_mark_price":1.91560747,"delta":-0.0837644977835773,"gamma":0.0000101,"theta":-103.49604159,"vega":12.24629947,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.32845219786007640422250966518905154,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9186324Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.18075754,"iv_bid_one":0,"iv_mark_price":1.42162325,"delta":0.7288032877302895,"gamma":0.0000293,"theta":-165.37166662,"vega":26.36721397,"ask_one":9380.83,"bid_one":50.01,"mark_price":7305.920843785700659791180797808179807,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186415Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81065084,"iv_ask_one":2.09629061,"iv_bid_one":0.61921121,"iv_mark_price":1.42162325,"delta":-0.2711967122697105,"gamma":0.0000293,"theta":-165.37166662,"vega":26.36721397,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.50417711902938690851413114151314036,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9186531Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91987994,"iv_ask_one":2.09491731,"iv_bid_one":0.07225038,"iv_mark_price":1.02212671,"delta":0.5434770189322427,"gamma":0.00004876,"theta":-142.29188124,"vega":31.55462634,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3312.9124158195227029579710153207118382,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186957Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86306002,"iv_ask_one":1.89505102,"iv_bid_one":0.15424969,"iv_mark_price":1.02212671,"delta":-0.4565229810677573,"gamma":0.00004876,"theta":-142.29188124,"vega":31.55462634,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4957491528573862919710153207118382,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9186974Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18710997,"iv_ask_one":1.55036928,"iv_bid_one":0.62451841,"iv_mark_price":1.11885789,"delta":0.3378492228516926,"gamma":0.00004106,"theta":-143.56116787,"vega":29.08370372,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0244748659208915831081005180988716,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186978Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05397608,"iv_bid_one":0.30158998,"iv_mark_price":1.11885789,"delta":-0.6621507771483074,"gamma":0.00004106,"theta":-143.56116787,"vega":29.08370372,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6644.6078081992542249171081005180988716,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9186984Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08530047,"iv_ask_one":1.16226197,"iv_bid_one":0.99992754,"iv_mark_price":1.08778955,"delta":0.08271832766481257,"gamma":0.00001761,"theta":-58.21813958,"vega":12.13112558,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.01309244741533692077818778155679162,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9186991Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.10888864,"iv_bid_one":0,"iv_mark_price":1.08778955,"delta":-0.91728167233518743,"gamma":0.00001761,"theta":-58.21813958,"vega":12.13112558,"ask_one":17292.47,"bid_one":22,"mark_price":15147.5964257807506249172781877815567916,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9187803Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.93927003,"iv_bid_one":0,"iv_mark_price":2.31445313,"delta":0.9897771235694174,"gamma":0.00004688,"theta":-0.69468091,"vega":0.06803379,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":823.3471049634649068203367409588101942,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9187817Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.61901856,"iv_ask_one":2.54394532,"iv_bid_one":1.85058594,"iv_mark_price":2.31445313,"delta":-0.0102228764305826,"gamma":0.00004688,"theta":-0.69468091,"vega":0.06803379,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.303771630131535877080074292143527543,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9187823Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.25148012,"iv_bid_one":0,"iv_mark_price":2.07122804,"delta":0.8739522630124458,"gamma":0.00039923,"theta":-4.73770568,"vega":0.518475,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":459.5306536870882211177086825789958514,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9187829Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.73712159,"iv_ask_one":2.52487184,"iv_bid_one":1.48864747,"iv_mark_price":2.07122804,"delta":-0.1260477369875542,"gamma":0.00039923,"theta":-4.73770568,"vega":0.518475,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.48732035375489515340868257899585141,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9187835Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.71363832,"iv_ask_one":2.26364137,"iv_bid_one":0.26237489,"iv_mark_price":1.72645571,"delta":0.5797095639314562,"gamma":0.00090433,"theta":-7.45643882,"vega":0.97895713,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":181.2569568646227833018067634786895146,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9187840Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.12371827,"iv_ask_one":2.28881837,"iv_bid_one":1.16790773,"iv_mark_price":1.72645571,"delta":-0.4202904360685438,"gamma":0.00090433,"theta":-7.45643882,"vega":0.97895713,"ask_one":215.05,"bid_one":105.38,"last_price":199,"mark_price":160.21362353128963260010676347868951459,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9187847Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.69601442,"iv_ask_one":1.69601442,"iv_bid_one":1.32141114,"iv_mark_price":1.51779176,"delta":0.22658026326689684,"gamma":0.00079225,"theta":-5.04868244,"vega":0.75396906,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.00234751271607850299113991224436772,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9187926Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94262696,"iv_bid_one":0,"iv_mark_price":1.51779176,"delta":-0.77341973673310316,"gamma":0.00079225,"theta":-5.04868244,"vega":0.75396906,"ask_one":750.4,"bid_one":10.01,"mark_price":422.9590141793825983282578065789110344,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9188067Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.15356446,"iv_ask_one":2.10449219,"iv_bid_one":1.16760255,"iv_mark_price":1.77215577,"delta":0.10684330277361392,"gamma":0.00041495,"theta":-3.60491703,"vega":0.46108505,"ask_one":37.99,"bid_one":2.19,"last_price":2.01,"mark_price":20.08854097188765278983105223240879536,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9188273Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.77215577,"delta":-0.89315669722638608,"gamma":0.00041495,"theta":-3.60491703,"vega":0.46108505,"ask_one":1075.4,"bid_one":100,"mark_price":799.045207638554463940297718899075462,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9188376Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.96785166,"iv_bid_one":0,"iv_mark_price":2.84496309,"delta":0.9942426730266363,"gamma":4.8E-7,"theta":-10.94919708,"vega":1.94997018,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36235.3724401813165916243371715513155758,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9188533Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.03955079,"iv_ask_one":3.03955079,"iv_bid_one":2.55828858,"iv_mark_price":2.84496309,"delta":-0.0057573269733637,"gamma":4.8E-7,"theta":-10.94919708,"vega":1.94997018,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.955773514650466201670504884648909128,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9188664Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.9109955,"iv_bid_one":0,"iv_mark_price":2.52912523,"delta":0.9817223008767679,"gamma":0.00000149,"theta":-26.63273086,"vega":5.33540878,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31410.4051279224079777910121851327488214,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9188840Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58363726,"iv_ask_one":2.85265925,"iv_bid_one":1.95583345,"iv_mark_price":2.52912523,"delta":-0.0182776991232321,"gamma":0.00000149,"theta":-26.63273086,"vega":5.33540878,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.988461255741627395012185132748821416,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9188983Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.79258635,"iv_ask_one":2.73775103,"iv_bid_one":0,"iv_mark_price":2.24362375,"delta":0.9679555058521271,"gamma":0.00000269,"theta":-37.85356404,"vega":8.54828672,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27575.9149914857764534576880296627652486,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9189173Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72210695,"iv_ask_one":2.29766847,"iv_bid_one":2.1863556,"iv_mark_price":2.24362375,"delta":-0.0320444941478729,"gamma":0.00000269,"theta":-37.85356404,"vega":8.54828672,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.49832481910870057502136299609858196,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9189361Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.13913728,"iv_ask_one":2.54065516,"iv_bid_one":0,"iv_mark_price":1.86913492,"delta":0.9560397121780244,"gamma":0.00000418,"theta":-40.82220197,"vega":11.06568005,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23642.4081884407213588326959735252146504,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9189455Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68881418,"iv_ask_one":1.95461275,"iv_bid_one":1.77464487,"iv_mark_price":1.86913492,"delta":-0.0439602878219756,"gamma":0.00000418,"theta":-40.82220197,"vega":11.06568005,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99152177405376595002930685854798376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9189559Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.69310094,"iv_ask_one":2.37330916,"iv_bid_one":0,"iv_mark_price":1.7960787,"delta":0.9071550592800788,"gamma":0.00000778,"theta":-70.07967442,"vega":19.76919778,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19297.9093465847214468327285632938132808,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9189686Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62635329,"iv_ask_one":2.10163118,"iv_bid_one":1.4105797,"iv_mark_price":1.7960787,"delta":-0.0928449407199212,"gamma":0.00000778,"theta":-70.07967442,"vega":19.76919778,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49267991805197773339522996047994752,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9189762Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.64588119,"iv_ask_one":2.23223451,"iv_bid_one":0,"iv_mark_price":1.73786641,"delta":0.8367255530604594,"gamma":0.00001193,"theta":-100.60088259,"vega":29.32970771,"ask_one":16927.26,"bid_one":13128.77,"last_price":18285.25,"mark_price":15395.5357428181367317494421829646263604,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9189885Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1301985,"iv_ask_one":2.21931221,"iv_bid_one":1.16004946,"iv_mark_price":1.73786641,"delta":-0.1632744469395406,"gamma":0.00001193,"theta":-100.60088259,"vega":29.32970771,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11907615146711042094218296462636042,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9190060Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.78202726,"iv_ask_one":1.7919016,"iv_bid_one":0.78202726,"iv_mark_price":1.47494318,"delta":0.7601887923078963,"gamma":0.00001771,"theta":-107.61168148,"vega":36.9663406,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11205.9144504323107166244932074717947358,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9190176Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67506697,"iv_ask_one":1.51526454,"iv_bid_one":1.43437149,"iv_mark_price":1.47494318,"delta":-0.2398112076921037,"gamma":0.00001771,"theta":-107.61168148,"vega":36.9663406,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.49778376564454529599320747179473582,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9190385Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.83642579,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986030894308111,"gamma":0.00000429,"theta":-0.09618122,"vega":0.01711883,"ask_one":1236.76,"bid_one":865.85,"last_price":1185.27,"mark_price":1221.5699738998229949140004656368563963,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9190510Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.96875,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84667969,"delta":-0.0013969105691889,"gamma":0.00000429,"theta":-0.09618122,"vega":0.01711883,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.5266405664897346120177989701897296132,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9190742Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94323731,"iv_bid_one":0,"iv_mark_price":2.56225587,"delta":0.9866365021251365,"gamma":0.00003574,"theta":-0.64905322,"vega":0.12834535,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1026.7432010277151090813377878326249545,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9190996Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20825196,"iv_ask_one":2.7734375,"iv_bid_one":2.2631836,"iv_mark_price":2.56225587,"delta":-0.0133634978748635,"gamma":0.00003574,"theta":-0.64905322,"vega":0.12834535,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.699867694381815590247787832624954493,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9191210Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.60351563,"iv_ask_one":4.96200563,"iv_bid_one":0,"iv_mark_price":2.37396242,"delta":0.9664086914297373,"gamma":0.00008406,"theta":-1.31040708,"vega":0.27967569,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":886.0615858616122785826778637695234209,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9191363Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.9128418,"iv_ask_one":2.68676759,"iv_bid_one":1.91589356,"iv_mark_price":2.37396242,"delta":-0.0335913085702627,"gamma":0.00008406,"theta":-1.31040708,"vega":0.27967569,"ask_one":24.98,"bid_one":5.06,"last_price":5.01,"mark_price":15.01825252827882148707786376952342092,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9191545Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.81234742,"iv_ask_one":4.28909303,"iv_bid_one":0,"iv_mark_price":1.81854249,"delta":0.9570531216691434,"gamma":0.00013408,"theta":-1.22659184,"vega":0.34174247,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":735.4664484668970976136809822927769522,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9191670Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59759523,"iv_ask_one":1.96746827,"iv_bid_one":1.6369629,"iv_mark_price":1.81854249,"delta":-0.0429468783308566,"gamma":0.00013408,"theta":-1.22659184,"vega":0.34174247,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4231151335636151763476489594436189,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9191811Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.48025514,"iv_ask_one":2.4497986,"iv_bid_one":0,"iv_mark_price":1.65634157,"delta":0.89704690606958,"gamma":0.00028908,"theta":-2.19388404,"vega":0.67109824,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":558.05716498913884846636765103131014,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9191964Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.4819336,"iv_ask_one":1.81274415,"iv_bid_one":1.48223878,"iv_mark_price":1.65634157,"delta":-0.10295309393042,"gamma":0.00028908,"theta":-2.19388404,"vega":0.67109824,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0138316558055852377009843646434733,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9192142Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.36679079,"iv_bid_one":0,"iv_mark_price":1.55990602,"delta":0.7963375805512571,"gamma":0.00048463,"theta":-3.26212751,"vega":1.05955824,"ask_one":493.75,"bid_one":318.87,"last_price":260,"mark_price":403.5411476327770069074012208064829143,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9192288Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67648317,"iv_ask_one":1.67648317,"iv_bid_one":1.44020082,"iv_mark_price":1.55990602,"delta":-0.2036624194487429,"gamma":0.00048463,"theta":-3.26212751,"vega":1.05955824,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.49781429944373041613455413981624762,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:20.9192450Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95861818,"iv_ask_one":1.95861818,"iv_bid_one":1.57005312,"iv_mark_price":1.76956178,"delta":0.3085438301614828,"gamma":0.00053144,"theta":-4.6033881,"vega":1.31805701,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.4974461115316297212304853899461724,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556820898}
2021-03-01T00:00:20.9192629Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.60186768,"iv_ask_one":2.10952759,"iv_bid_one":0.68420411,"iv_mark_price":1.76956178,"delta":-0.6914561698385172,"gamma":0.00053144,"theta":-4.6033881,"vega":1.31805701,"ask_one":730,"bid_one":581.35,"last_price":661.91,"mark_price":683.4541127781982563882304853899461724,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556820898}
2021-03-01T00:00:24.9055282Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.74024583,"iv_ask_one":1.74024583,"iv_bid_one":0,"iv_mark_price":2.39621164,"delta":0.8886990275901314,"gamma":0.00001607,"theta":-258.11210718,"vega":9.33545082,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11896.0817679719719581163704336574699562,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9055446Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27066041,"iv_ask_one":2.58650782,"iv_bid_one":2.18612672,"iv_mark_price":2.39621164,"delta":-0.1113009724098686,"gamma":0.00001607,"theta":-258.11210718,"vega":9.33545082,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49843463864246756420376699080328951,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9055453Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.11373902,"iv_ask_one":1.21889116,"iv_bid_one":1.00252154,"iv_mark_price":1.11094477,"delta":0.6101184541840815,"gamma":0.00007015,"theta":-242.10681007,"vega":18.8871587,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7244519505933138747966271819386395,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9055459Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14890004,"iv_ask_one":2.14838983,"iv_bid_one":1.63050177,"iv_mark_price":1.11094477,"delta":-0.3898815458159185,"gamma":0.00007015,"theta":-242.10681007,"vega":18.8871587,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1612.1411186172613005417966271819386395,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9055463Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71886922,"iv_ask_one":1.66339876,"iv_bid_one":1.26070025,"iv_mark_price":1.47281648,"delta":0.2131686267932842,"gamma":0.0000401,"theta":-243.24042403,"vega":14.31328139,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0026911498317401832622771244022386,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9055469Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.2465172,"iv_ask_one":2.48317244,"iv_bid_one":0,"iv_mark_price":1.47281648,"delta":-0.7868313732067158,"gamma":0.0000401,"theta":-243.24042403,"vega":14.31328139,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7632.4193578164984068502622771244022386,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9055472Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63185122,"iv_ask_one":1.63185122,"iv_bid_one":1.41643526,"iv_mark_price":1.53507234,"delta":0.05346740450103776,"gamma":0.00001439,"theta":-94.85681479,"vega":5.35539839,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49661041303934434664884419849965408,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9055480Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.53568651,"iv_bid_one":0,"iv_mark_price":1.53507234,"delta":-0.94653259549896224,"gamma":0.00001439,"theta":-94.85681479,"vega":5.35539839,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14977.9132770797063000586488441984996541,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9055485Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92966463,"iv_ask_one":1.92966463,"iv_bid_one":1.65275575,"iv_mark_price":1.81705476,"delta":0.01733459739539124,"gamma":0.00000479,"theta":-44.24684165,"vega":2.11040765,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49754410854093056999422180086820292,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9055738Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.37941744,"iv_bid_one":0,"iv_mark_price":1.81705476,"delta":-0.98266540260460876,"gamma":0.00000479,"theta":-44.24684165,"vega":2.11040765,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24869.9142107752125099336608884675348696,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9056123Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.7845459,"iv_bid_one":0,"iv_mark_price":2.93212891,"delta":0.9913309079508857,"gamma":0.00005175,"theta":-1.23350586,"vega":0.03645946,"ask_one":742.92,"bid_one":431.18,"last_price":698.96,"mark_price":724.05772005126463682,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9056132Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56347657,"iv_ask_one":3.22265625,"iv_bid_one":2.24609375,"iv_mark_price":2.93212891,"delta":-0.0086690920491143,"gamma":0.00005175,"theta":-1.23350586,"vega":0.03645946,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.4577200512646355104,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9056312Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.0124817,"iv_ask_one":2.87887575,"iv_bid_one":0,"iv_mark_price":2.55828858,"delta":0.6782040646679446,"gamma":0.00090391,"theta":-16.40095298,"vega":0.55561203,"ask_one":237.85,"bid_one":120,"last_price":190,"mark_price":219.95596343442991796,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9056485Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.60589601,"iv_ask_one":2.94952393,"iv_bid_one":2.16171266,"iv_mark_price":2.55828858,"delta":-0.3217959353320554,"gamma":0.00090391,"theta":-16.40095298,"vega":0.55561203,"ask_one":119.21,"bid_one":75.5,"last_price":100,"mark_price":97.35596343442995696,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9056573Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.42034913,"iv_ask_one":2.42004395,"iv_bid_one":1.80999757,"iv_mark_price":2.14904786,"delta":0.1316350541498406,"gamma":0.00064056,"theta":-8.20155465,"vega":0.33075178,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.96696118613221556,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9056736Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14904786,"delta":-0.8683649458501594,"gamma":0.00064056,"theta":-8.20155465,"vega":0.33075178,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":497.36696118613217756,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9056891Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.23089601,"delta":-0.92299848543978863,"gamma":0.00028838,"theta":-8.34552184,"vega":0.22386315,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1092.59921775618948764,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9057073Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.23089601,"iv_ask_one":3.23242188,"iv_bid_one":3.22937013,"iv_mark_price":3.23089601,"delta":0.07700151456021137,"gamma":0.00028838,"theta":-8.34552184,"vega":0.22386315,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.199217756189494962,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9057254Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.31176759,"iv_ask_one":3.85498048,"iv_bid_one":3.31298829,"iv_mark_price":3.62304688,"delta":0.03788865160952412,"gamma":0.00014682,"theta":-5.34276872,"vega":0.12780402,"ask_one":10.78,"bid_one":4.12,"last_price":4.11,"mark_price":7.447959652854630412,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9057374Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62304688,"delta":-0.96211134839047588,"gamma":0.00014682,"theta":-5.34276872,"vega":0.12780402,"ask_one":1719.13,"bid_one":1100,"last_price":1671.14,"mark_price":1684.84795965285465466,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9057527Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.30786326,"iv_bid_one":0,"iv_mark_price":1.91746237,"delta":0.916354194795731,"gamma":0.00001007,"theta":-103.5482204,"vega":12.24062089,"ask_one":16397.41,"bid_one":800.01,"mark_price":15856.908835632077218416361215268401423,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9057794Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28968623,"iv_ask_one":2.34285356,"iv_bid_one":1.20538713,"iv_mark_price":1.91746237,"delta":-0.083645805204269,"gamma":0.00001007,"theta":-103.5482204,"vega":12.24062089,"ask_one":1268.65,"bid_one":80,"last_price":1187.18,"mark_price":674.32550229874117412836121526840142302,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9057845Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17399599,"iv_bid_one":0,"iv_mark_price":1.42441274,"delta":0.7293644295156865,"gamma":0.00002919,"theta":-165.62457196,"vega":26.3558227,"ask_one":9380.83,"bid_one":50.01,"mark_price":7333.0811469813955934580902118568281045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9058031Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81356432,"iv_ask_one":2.09925416,"iv_bid_one":0.62127115,"iv_mark_price":1.42441274,"delta":-0.2706355704843135,"gamma":0.00002919,"theta":-165.62457196,"vega":26.3558227,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.4978136480638601250902118568281045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9058221Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91491129,"iv_ask_one":2.08988667,"iv_bid_one":0.06665232,"iv_mark_price":1.02605107,"delta":0.5449040454564679,"gamma":0.00004853,"theta":-142.86704708,"vega":31.56099952,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3340.0807166405490974081516986515145107,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9058260Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86679842,"iv_ask_one":1.89878227,"iv_bid_one":0.15805961,"iv_mark_price":1.02605107,"delta":-0.4550959545435321,"gamma":0.00004853,"theta":-142.86704708,"vega":31.56099952,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.49738330721890859765169865151451071,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9058474Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18387702,"iv_ask_one":1.54679062,"iv_bid_one":0.62211992,"iv_mark_price":1.11570121,"delta":0.3383313445365213,"gamma":0.00004117,"theta":-143.32117521,"vega":29.11723385,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0231692845420140248872228851544929,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9058524Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05861094,"iv_bid_one":0.31414034,"iv_mark_price":1.11570121,"delta":-0.6616686554634787,"gamma":0.00004117,"theta":-143.32117521,"vega":29.11723385,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6617.4398359512066806918872228851544929,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9058631Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08345033,"iv_ask_one":1.16031648,"iv_bid_one":0.99818232,"iv_mark_price":1.08593943,"delta":0.08278753015358176,"gamma":0.00001765,"theta":-58.19069386,"vega":12.14606472,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.01542795515520301330573748994880608,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9058815Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.11614134,"iv_bid_one":0,"iv_mark_price":1.08593943,"delta":-0.91721246984641824,"gamma":0.00001765,"theta":-58.19069386,"vega":12.14606472,"ask_one":17292.47,"bid_one":22,"mark_price":15120.4320946218224769836390708232821394,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9058827Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.899292,"iv_bid_one":0,"iv_mark_price":2.31689454,"delta":0.9897952870987382,"gamma":0.00004671,"theta":-0.69509648,"vega":0.06800275,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":824.90447821125208332,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9058996Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62207032,"iv_ask_one":2.54638673,"iv_bid_one":1.85546875,"iv_mark_price":2.31689454,"delta":-0.0102047129012618,"gamma":0.00004671,"theta":-0.69509648,"vega":0.06800275,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.30447821125219045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9059069Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.23370362,"iv_bid_one":0,"iv_mark_price":2.07489015,"delta":0.8742869405443636,"gamma":0.00039735,"theta":-4.74247972,"vega":0.51808144,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":461.08116591867495736,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9059159Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74124147,"iv_ask_one":2.52883912,"iv_bid_one":1.49169923,"iv_mark_price":2.07489015,"delta":-0.1257130594556364,"gamma":0.00039735,"theta":-4.74247972,"vega":0.51808144,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.481165918674864682,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9059266Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.70440675,"iv_ask_one":2.25410463,"iv_bid_one":0.25169374,"iv_mark_price":1.73309327,"delta":0.5812657326642785,"gamma":0.00089916,"theta":-7.4872464,"vega":0.97923707,"ask_one":233.65,"bid_one":37.88,"last_price":180,"mark_price":182.8104664881564141,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9059498Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13027955,"iv_ask_one":2.29522706,"iv_bid_one":1.17469789,"iv_mark_price":1.73309327,"delta":-0.4187342673357215,"gamma":0.00089916,"theta":-7.4872464,"vega":0.97923707,"ask_one":215.05,"bid_one":105.38,"last_price":199,"mark_price":160.210466488156499456,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9059563Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.69097902,"iv_ask_one":1.69097902,"iv_bid_one":1.31713868,"iv_mark_price":1.51306153,"delta":0.22685929514373865,"gamma":0.00079441,"theta":-5.04196183,"vega":0.75531937,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.99831051083508749,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9059734Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94949342,"iv_bid_one":0,"iv_mark_price":1.51306153,"delta":-0.77314070485626135,"gamma":0.00079441,"theta":-5.04196183,"vega":0.75531937,"ask_one":750.4,"bid_one":10.01,"mark_price":421.39831051083501462,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9059950Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.1505127,"iv_ask_one":2.10006715,"iv_bid_one":1.16577149,"iv_mark_price":1.76849367,"delta":0.10689714320043442,"gamma":0.00041551,"theta":-3.60271767,"vega":0.46175795,"ask_one":37.97,"bid_one":2.21,"last_price":2.01,"mark_price":20.085925137678351892,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9060055Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76849367,"delta":-0.89310285679956558,"gamma":0.00041551,"theta":-3.60271767,"vega":0.46175795,"ask_one":1075.4,"bid_one":100,"mark_price":797.48592513767825744,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9060205Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.93478777,"iv_bid_one":0,"iv_mark_price":2.84576417,"delta":0.9942476212039637,"gamma":4.8E-7,"theta":-10.95051003,"vega":1.94965503,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36262.5389622826405388913352507929320121,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9060538Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04039003,"iv_ask_one":3.04039003,"iv_bid_one":2.55905152,"iv_mark_price":2.84576417,"delta":-0.0057523787960363,"gamma":4.8E-7,"theta":-10.95051003,"vega":1.94965503,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.955628949305174350501917459598678778,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9060688Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.87599565,"iv_bid_one":0,"iv_mark_price":2.53005983,"delta":0.9817391670924653,"gamma":0.00000149,"theta":-26.63763974,"vega":5.33442094,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31437.5740807330053226913394202776358449,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9061042Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58457186,"iv_ask_one":2.85364153,"iv_bid_one":1.95663454,"iv_mark_price":2.53005983,"delta":-0.0182608329075347,"gamma":0.00000149,"theta":-26.63763974,"vega":5.33442094,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.99074739967376483583942027763584489,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9061101Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.77809526,"iv_ask_one":2.71691324,"iv_bid_one":0,"iv_mark_price":2.24464418,"delta":0.9679874051762152,"gamma":0.00000269,"theta":-37.86241372,"vega":8.54639819,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27603.0837459481486919330106708649412616,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9061400Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72298433,"iv_ask_one":2.29869844,"iv_bid_one":2.18735696,"iv_mark_price":2.24464418,"delta":-0.0320125948237848,"gamma":0.00000269,"theta":-37.86241372,"vega":8.54639819,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.500412614814819330344004198274594932,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9061464Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.12865641,"iv_ask_one":2.52638342,"iv_bid_one":0,"iv_mark_price":1.87021257,"delta":0.9560881736324697,"gamma":0.00000417,"theta":-40.83397053,"vega":11.06249208,"ask_one":24623.84,"bid_one":13877.27,"last_price":28000.01,"mark_price":23669.5735803255121927246813039421225101,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9061626Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68983461,"iv_ask_one":1.955719,"iv_bid_one":1.77569391,"iv_mark_price":1.87021257,"delta":-0.0439118263675303,"gamma":0.00000417,"theta":-40.83397053,"vega":11.06249208,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99024699217838391418130394212251011,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9061911Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.67950632,"iv_ask_one":2.36378671,"iv_bid_one":0,"iv_mark_price":1.79735662,"delta":0.9072656450609413,"gamma":0.00000776,"theta":-70.10991312,"vega":19.76366604,"ask_one":20605.11,"bid_one":15443.38,"last_price":19101.16,"mark_price":19325.0812201987249323580309114516463529,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9061939Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.627574,"iv_ask_one":2.10297825,"iv_bid_one":1.41172411,"iv_mark_price":1.79735662,"delta":-0.0927343549390587,"gamma":0.00000776,"theta":-70.10991312,"vega":19.76366604,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49788686539087172169757811831301958,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9062020Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63934614,"iv_ask_one":2.22539903,"iv_bid_one":0,"iv_mark_price":1.739378,"delta":0.8369369907303443,"gamma":0.0000119,"theta":-100.66415632,"vega":29.32265013,"ask_one":16942.62,"bid_one":13147.8,"last_price":18285.25,"mark_price":15422.7025760929544634413876876697565519,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9062175Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1317816,"iv_ask_one":2.22090723,"iv_bid_one":1.16135122,"iv_mark_price":1.739378,"delta":-0.1630630092696557,"gamma":0.0000119,"theta":-100.66415632,"vega":29.32265013,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11924275962022645672102100308988524,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9062275Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.77325346,"iv_ask_one":1.78660634,"iv_bid_one":0.77325346,"iv_mark_price":1.4767051,"delta":0.7605510990482273,"gamma":0.00001766,"theta":-107.71612178,"vega":36.95806859,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11233.0836146182089011914131496336505909,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9062388Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67686703,"iv_ask_one":1.51703598,"iv_bid_one":1.43612387,"iv_mark_price":1.4767051,"delta":-0.2394489009517727,"gamma":0.00001766,"theta":-107.71612178,"vega":36.95806859,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.50028128487376055507981630031725758,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9062569Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.7241211,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986097502959177,"gamma":0.00000427,"theta":-0.09586716,"vega":0.01706293,"ask_one":1236.76,"bid_one":865.85,"last_price":1185.27,"mark_price":1223.12447123147154002,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9062616Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97119141,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84667969,"delta":-0.0013902497040823,"gamma":0.00000427,"theta":-0.09586716,"vega":0.01706293,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.52447123147152616722,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9062720Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.90631105,"iv_bid_one":0,"iv_mark_price":2.56408693,"delta":0.9866543482333275,"gamma":0.00003563,"theta":-0.64947857,"vega":0.12833775,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1028.3025791865751415,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9062826Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20947266,"iv_ask_one":2.77465821,"iv_bid_one":2.2644043,"iv_mark_price":2.56408693,"delta":-0.0133456517666725,"gamma":0.00003563,"theta":-0.64947857,"vega":0.12833775,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.702579186575193952,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9062933Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.57467652,"iv_ask_one":4.93728639,"iv_bid_one":0,"iv_mark_price":2.37579347,"delta":0.9664699532673026,"gamma":0.00008377,"theta":-1.31088326,"vega":0.2795617,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":887.61720934574122376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9062998Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.9140625,"iv_ask_one":2.68829347,"iv_bid_one":1.91833497,"iv_mark_price":2.37579347,"delta":-0.0335300467326974,"gamma":0.00008377,"theta":-1.31088326,"vega":0.2795617,"ask_one":24.96,"bid_one":5.07,"last_price":5.01,"mark_price":15.017209345741183356,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9063370Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.78945924,"iv_ask_one":4.27032472,"iv_bid_one":0,"iv_mark_price":1.82037355,"delta":0.957147746604277,"gamma":0.00013356,"theta":-1.22698288,"vega":0.34150756,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":737.0188884421392002,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9063442Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59942628,"iv_ask_one":1.96929933,"iv_bid_one":1.63879395,"iv_mark_price":1.82037355,"delta":-0.042852253395723,"gamma":0.00013356,"theta":-1.22698288,"vega":0.34150756,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.418888442139157748,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9063453Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.45568849,"iv_ask_one":2.43469239,"iv_bid_one":0,"iv_mark_price":1.65863038,"delta":0.897290956427833,"gamma":0.00028787,"theta":-2.19553275,"vega":0.6706758,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":559.6073113796102058,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9063510Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48422242,"iv_ask_one":1.81526185,"iv_bid_one":1.484375,"iv_mark_price":1.65863038,"delta":-0.102709043572167,"gamma":0.00028787,"theta":-2.19553275,"vega":0.6706758,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.007311379610184896,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9063625Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.35641481,"iv_bid_one":0,"iv_mark_price":1.56295777,"delta":0.7968591279216375,"gamma":0.00048242,"theta":-3.26708799,"vega":1.05909745,"ask_one":493.75,"bid_one":318.87,"last_price":260,"mark_price":405.1044664554941775,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9063702Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67953492,"iv_ask_one":1.67953492,"iv_bid_one":1.44317628,"iv_mark_price":1.56295777,"delta":-0.2031408720783625,"gamma":0.00048242,"theta":-3.26708799,"vega":1.05909745,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.5044664554942435,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:24.9063822Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95480348,"iv_ask_one":1.95480348,"iv_bid_one":1.56661989,"iv_mark_price":1.76597597,"delta":0.3086819848154717,"gamma":0.00053204,"theta":-4.59999436,"vega":1.31975964,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.50491805636578042,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556824876}
2021-03-01T00:00:24.9063917Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.61087037,"iv_ask_one":2.11647036,"iv_bid_one":0.70098878,"iv_mark_price":1.76597597,"delta":-0.6913180151845283,"gamma":0.00053204,"theta":-4.59999436,"vega":1.31975964,"ask_one":730,"bid_one":581.36,"last_price":661.91,"mark_price":681.90491805636584042,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556824876}
2021-03-01T00:00:28.8997921Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.74024583,"iv_ask_one":1.74024583,"iv_bid_one":0,"iv_mark_price":2.39621164,"delta":0.8886990275901314,"gamma":0.00001607,"theta":-258.11210718,"vega":9.33545082,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11896.0817679719719581163704336574699562,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998302Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27066041,"iv_ask_one":2.58650782,"iv_bid_one":2.18612672,"iv_mark_price":2.39621164,"delta":-0.1113009724098686,"gamma":0.00001607,"theta":-258.11210718,"vega":9.33545082,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49843463864246756420376699080328951,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998311Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.11373902,"iv_ask_one":1.21889116,"iv_bid_one":1.00252154,"iv_mark_price":1.11094477,"delta":0.6101184541840815,"gamma":0.00007015,"theta":-242.10681007,"vega":18.8871587,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7244519505933138747966271819386395,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998316Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.14890004,"iv_ask_one":2.14838983,"iv_bid_one":1.63050177,"iv_mark_price":1.11094477,"delta":-0.3898815458159185,"gamma":0.00007015,"theta":-242.10681007,"vega":18.8871587,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1612.1411186172613005417966271819386395,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998321Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71886922,"iv_ask_one":1.66339876,"iv_bid_one":1.26070025,"iv_mark_price":1.47281648,"delta":0.2131686267932842,"gamma":0.0000401,"theta":-243.24042403,"vega":14.31328139,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0026911498317401832622771244022386,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998325Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.2465172,"iv_ask_one":2.48317244,"iv_bid_one":0,"iv_mark_price":1.47281648,"delta":-0.7868313732067158,"gamma":0.0000401,"theta":-243.24042403,"vega":14.31328139,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7632.4193578164984068502622771244022386,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998329Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63185122,"iv_ask_one":1.63185122,"iv_bid_one":1.41643526,"iv_mark_price":1.53507234,"delta":0.05346740450103776,"gamma":0.00001439,"theta":-94.85681479,"vega":5.35539839,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49661041303934434664884419849965408,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998334Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.53568651,"iv_bid_one":0,"iv_mark_price":1.53507234,"delta":-0.94653259549896224,"gamma":0.00001439,"theta":-94.85681479,"vega":5.35539839,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14977.9132770797063000586488441984996541,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998338Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92966463,"iv_ask_one":1.92966463,"iv_bid_one":1.65275575,"iv_mark_price":1.81705476,"delta":0.01733459739539124,"gamma":0.00000479,"theta":-44.24684165,"vega":2.11040765,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49754410854093056999422180086820292,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998343Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.37941744,"iv_bid_one":0,"iv_mark_price":1.81705476,"delta":-0.98266540260460876,"gamma":0.00000479,"theta":-44.24684165,"vega":2.11040765,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24869.9142107752125099336608884675348696,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998346Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.7845459,"iv_bid_one":0,"iv_mark_price":2.93212891,"delta":0.9913309079508857,"gamma":0.00005175,"theta":-1.23350586,"vega":0.03645946,"ask_one":742.92,"bid_one":431.18,"last_price":698.96,"mark_price":724.05772005126463682,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998474Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56347657,"iv_ask_one":3.22265625,"iv_bid_one":2.24609375,"iv_mark_price":2.93212891,"delta":-0.0086690920491143,"gamma":0.00005175,"theta":-1.23350586,"vega":0.03645946,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.4577200512646355104,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998577Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.0124817,"iv_ask_one":2.87887575,"iv_bid_one":0,"iv_mark_price":2.55828858,"delta":0.6782040646679446,"gamma":0.00090391,"theta":-16.40095298,"vega":0.55561203,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":219.95596343442991796,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998584Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.60589601,"iv_ask_one":2.94952393,"iv_bid_one":2.16171266,"iv_mark_price":2.55828858,"delta":-0.3217959353320554,"gamma":0.00090391,"theta":-16.40095298,"vega":0.55561203,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":97.35596343442995696,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998721Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.42034913,"iv_ask_one":2.42004395,"iv_bid_one":1.80999757,"iv_mark_price":2.14904786,"delta":0.1316350541498406,"gamma":0.00064056,"theta":-8.20155465,"vega":0.33075178,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.96696118613221556,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8998780Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14904786,"delta":-0.8683649458501594,"gamma":0.00064056,"theta":-8.20155465,"vega":0.33075178,"ask_one":645.29,"bid_one":330,"last_price":400,"mark_price":497.36696118613217756,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8998874Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.23089601,"delta":-0.92299848543978863,"gamma":0.00028838,"theta":-8.34552184,"vega":0.22386315,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1092.59921775618948764,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8999011Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.23089601,"iv_ask_one":3.23242188,"iv_bid_one":3.22937013,"iv_mark_price":3.23089601,"delta":0.07700151456021137,"gamma":0.00028838,"theta":-8.34552184,"vega":0.22386315,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.199217756189494962,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8999087Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.31176759,"iv_ask_one":3.85498048,"iv_bid_one":3.31298829,"iv_mark_price":3.62304688,"delta":0.03788865160952412,"gamma":0.00014682,"theta":-5.34276872,"vega":0.12780402,"ask_one":10.78,"bid_one":4.12,"last_price":4.11,"mark_price":7.447959652854630412,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8999211Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62304688,"delta":-0.96211134839047588,"gamma":0.00014682,"theta":-5.34276872,"vega":0.12780402,"ask_one":1719.13,"bid_one":1100,"last_price":1671.14,"mark_price":1684.84795965285465466,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8999342Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.30786326,"iv_bid_one":0,"iv_mark_price":1.91746237,"delta":0.916354194795731,"gamma":0.00001007,"theta":-103.5482204,"vega":12.24062089,"ask_one":16397.41,"bid_one":800.01,"mark_price":15856.908835632077218416361215268401423,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8999516Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.28968623,"iv_ask_one":2.34285356,"iv_bid_one":1.20538713,"iv_mark_price":1.91746237,"delta":-0.083645805204269,"gamma":0.00001007,"theta":-103.5482204,"vega":12.24062089,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":674.32550229874117412836121526840142302,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8999525Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17399599,"iv_bid_one":0,"iv_mark_price":1.42441274,"delta":0.7293644295156865,"gamma":0.00002919,"theta":-165.62457196,"vega":26.3558227,"ask_one":9393.91,"bid_one":50.01,"mark_price":7333.0811469813955934580902118568281045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8999607Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81356432,"iv_ask_one":2.09925416,"iv_bid_one":0.62127115,"iv_mark_price":1.42441274,"delta":-0.2706355704843135,"gamma":0.00002919,"theta":-165.62457196,"vega":26.3558227,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.4978136480638601250902118568281045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.8999725Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91491129,"iv_ask_one":2.08988667,"iv_bid_one":0.06665232,"iv_mark_price":1.02605107,"delta":0.5449040454564679,"gamma":0.00004853,"theta":-142.86704708,"vega":31.56099952,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3340.0807166405490974081516986515145107,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.8999857Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86679842,"iv_ask_one":1.89878227,"iv_bid_one":0.15805961,"iv_mark_price":1.02605107,"delta":-0.4550959545435321,"gamma":0.00004853,"theta":-142.86704708,"vega":31.56099952,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.49738330721890859765169865151451071,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9000109Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18387702,"iv_ask_one":1.54679062,"iv_bid_one":0.62211992,"iv_mark_price":1.11570121,"delta":0.3383313445365213,"gamma":0.00004117,"theta":-143.32117521,"vega":29.11723385,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0231692845420140248872228851544929,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9000115Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.05861094,"iv_bid_one":0.31414034,"iv_mark_price":1.11570121,"delta":-0.6616686554634787,"gamma":0.00004117,"theta":-143.32117521,"vega":29.11723385,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6617.4398359512066806918872228851544929,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9000122Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08345033,"iv_ask_one":1.16031648,"iv_bid_one":0.99818232,"iv_mark_price":1.08593943,"delta":0.08278753015358176,"gamma":0.00001765,"theta":-58.19069386,"vega":12.14606472,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.01542795515520301330573748994880608,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9000241Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.11614134,"iv_bid_one":0,"iv_mark_price":1.08593943,"delta":-0.91721246984641824,"gamma":0.00001765,"theta":-58.19069386,"vega":12.14606472,"ask_one":17278.67,"bid_one":22,"mark_price":15120.4320946218224769836390708232821394,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9000324Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.899292,"iv_bid_one":0,"iv_mark_price":2.31689454,"delta":0.9897952870987382,"gamma":0.00004671,"theta":-0.69509648,"vega":0.06800275,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":824.90447821125208332,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9000463Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62207032,"iv_ask_one":2.54638673,"iv_bid_one":1.85546875,"iv_mark_price":2.31689454,"delta":-0.0102047129012618,"gamma":0.00004671,"theta":-0.69509648,"vega":0.06800275,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.30447821125219045,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9000530Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.23370362,"iv_bid_one":0,"iv_mark_price":2.07489015,"delta":0.8742869405443636,"gamma":0.00039735,"theta":-4.74247972,"vega":0.51808144,"ask_one":600,"bid_one":251.18,"last_price":316,"mark_price":461.08116591867495736,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9000630Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74124147,"iv_ask_one":2.52883912,"iv_bid_one":1.49169923,"iv_mark_price":2.07489015,"delta":-0.1257130594556364,"gamma":0.00039735,"theta":-4.74247972,"vega":0.51808144,"ask_one":63.97,"bid_one":13,"last_price":76.96,"mark_price":38.481165918674864682,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9000768Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.70440675,"iv_ask_one":2.25410463,"iv_bid_one":0.25169374,"iv_mark_price":1.73309327,"delta":0.5812657326642785,"gamma":0.00089916,"theta":-7.4872464,"vega":0.97923707,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":182.8104664881564141,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9000898Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13027955,"iv_ask_one":2.29522706,"iv_bid_one":1.17469789,"iv_mark_price":1.73309327,"delta":-0.4187342673357215,"gamma":0.00089916,"theta":-7.4872464,"vega":0.97923707,"ask_one":212.4,"bid_one":105.38,"last_price":199,"mark_price":160.210466488156499456,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9001047Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.69097902,"iv_ask_one":1.69097902,"iv_bid_one":1.31713868,"iv_mark_price":1.51306153,"delta":0.22685929514373865,"gamma":0.00079441,"theta":-5.04196183,"vega":0.75531937,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.99831051083508749,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9001218Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94949342,"iv_bid_one":0,"iv_mark_price":1.51306153,"delta":-0.77314070485626135,"gamma":0.00079441,"theta":-5.04196183,"vega":0.75531937,"ask_one":750.4,"bid_one":10.01,"mark_price":421.39831051083501462,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9001393Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.1505127,"iv_ask_one":2.10006715,"iv_bid_one":1.16577149,"iv_mark_price":1.76849367,"delta":0.10689714320043442,"gamma":0.00041551,"theta":-3.60271767,"vega":0.46175795,"ask_one":37.97,"bid_one":2.21,"last_price":2.01,"mark_price":20.085925137678351892,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9001536Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76849367,"delta":-0.89310285679956558,"gamma":0.00041551,"theta":-3.60271767,"vega":0.46175795,"ask_one":1075.4,"bid_one":100,"mark_price":797.48592513767825744,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9001731Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.93478777,"iv_bid_one":0,"iv_mark_price":2.84576417,"delta":0.9942476212039637,"gamma":4.8E-7,"theta":-10.95051003,"vega":1.94965503,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36262.5389622826405388913352507929320121,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9001835Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04039003,"iv_ask_one":3.04039003,"iv_bid_one":2.55905152,"iv_mark_price":2.84576417,"delta":-0.0057523787960363,"gamma":4.8E-7,"theta":-10.95051003,"vega":1.94965503,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.955628949305174350501917459598678778,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9002002Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.87599565,"iv_bid_one":0,"iv_mark_price":2.53005983,"delta":0.9817391670924653,"gamma":0.00000149,"theta":-26.63763974,"vega":5.33442094,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31437.5740807330053226913394202776358449,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9002165Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58457186,"iv_ask_one":2.85364153,"iv_bid_one":1.95663454,"iv_mark_price":2.53005983,"delta":-0.0182608329075347,"gamma":0.00000149,"theta":-26.63763974,"vega":5.33442094,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.99074739967376483583942027763584489,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9002258Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.77809526,"iv_ask_one":2.71691324,"iv_bid_one":0,"iv_mark_price":2.24464418,"delta":0.9679874051762152,"gamma":0.00000269,"theta":-37.86241372,"vega":8.54639819,"ask_one":28099.08,"bid_one":16277.26,"last_price":29707,"mark_price":27603.0837459481486919330106708649412616,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9002402Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72298433,"iv_ask_one":2.29869844,"iv_bid_one":2.18735696,"iv_mark_price":2.24464418,"delta":-0.0320125948237848,"gamma":0.00000269,"theta":-37.86241372,"vega":8.54639819,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.500412614814819330344004198274594932,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9002509Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.12865641,"iv_ask_one":2.52638342,"iv_bid_one":0,"iv_mark_price":1.87021257,"delta":0.9560881736324697,"gamma":0.00000417,"theta":-40.83397053,"vega":11.06249208,"ask_one":24623.84,"bid_one":13888.68,"last_price":28000.01,"mark_price":23669.5735803255121927246813039421225101,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9002636Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.68983461,"iv_ask_one":1.955719,"iv_bid_one":1.77569391,"iv_mark_price":1.87021257,"delta":-0.0439118263675303,"gamma":0.00000417,"theta":-40.83397053,"vega":11.06249208,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99024699217838391418130394212251011,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9002698Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.67950632,"iv_ask_one":2.36378671,"iv_bid_one":0,"iv_mark_price":1.79735662,"delta":0.9072656450609413,"gamma":0.00000776,"theta":-70.10991312,"vega":19.76366604,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19325.0812201987249323580309114516463529,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9002836Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.627574,"iv_ask_one":2.10297825,"iv_bid_one":1.41172411,"iv_mark_price":1.79735662,"delta":-0.0927343549390587,"gamma":0.00000776,"theta":-70.10991312,"vega":19.76366604,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49788686539087172169757811831301958,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9002940Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63934614,"iv_ask_one":2.22539903,"iv_bid_one":0,"iv_mark_price":1.739378,"delta":0.8369369907303443,"gamma":0.0000119,"theta":-100.66415632,"vega":29.32265013,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15422.7025760929544634413876876697565519,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9003026Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1317816,"iv_ask_one":2.22090723,"iv_bid_one":1.16135122,"iv_mark_price":1.739378,"delta":-0.1630630092696557,"gamma":0.0000119,"theta":-100.66415632,"vega":29.32265013,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11924275962022645672102100308988524,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9003247Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.77325346,"iv_ask_one":1.78660634,"iv_bid_one":0.77325346,"iv_mark_price":1.4767051,"delta":0.7605510990482273,"gamma":0.00001766,"theta":-107.71612178,"vega":36.95806859,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11233.0836146182089011914131496336505909,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9003390Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67686703,"iv_ask_one":1.51703598,"iv_bid_one":1.43612387,"iv_mark_price":1.4767051,"delta":-0.2394489009517727,"gamma":0.00001766,"theta":-107.71612178,"vega":36.95806859,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.50028128487376055507981630031725758,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9003533Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.7241211,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986097502959177,"gamma":0.00000427,"theta":-0.09586716,"vega":0.01706293,"ask_one":1236.76,"bid_one":865.85,"last_price":1185.27,"mark_price":1223.12447123147154002,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9003633Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97119141,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84667969,"delta":-0.0013902497040823,"gamma":0.00000427,"theta":-0.09586716,"vega":0.01706293,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.52447123147152616722,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9003790Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.90631105,"iv_bid_one":0,"iv_mark_price":2.56408693,"delta":0.9866543482333275,"gamma":0.00003563,"theta":-0.64947857,"vega":0.12833775,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1028.3025791865751415,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9003822Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.20947266,"iv_ask_one":2.77465821,"iv_bid_one":2.2644043,"iv_mark_price":2.56408693,"delta":-0.0133456517666725,"gamma":0.00003563,"theta":-0.64947857,"vega":0.12833775,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.702579186575193952,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9003984Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.57467652,"iv_ask_one":4.93728639,"iv_bid_one":0,"iv_mark_price":2.37579347,"delta":0.9664699532673026,"gamma":0.00008377,"theta":-1.31088326,"vega":0.2795617,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":887.61720934574122376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9004064Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.9140625,"iv_ask_one":2.68829347,"iv_bid_one":1.91833497,"iv_mark_price":2.37579347,"delta":-0.0335300467326974,"gamma":0.00008377,"theta":-1.31088326,"vega":0.2795617,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.017209345741183356,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9004153Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.78945924,"iv_ask_one":4.27032472,"iv_bid_one":0,"iv_mark_price":1.82037355,"delta":0.957147746604277,"gamma":0.00013356,"theta":-1.22698288,"vega":0.34150756,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":737.0188884421392002,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9004269Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.59942628,"iv_ask_one":1.96929933,"iv_bid_one":1.63879395,"iv_mark_price":1.82037355,"delta":-0.042852253395723,"gamma":0.00013356,"theta":-1.22698288,"vega":0.34150756,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.418888442139157748,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9004344Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.45568849,"iv_ask_one":2.43469239,"iv_bid_one":0,"iv_mark_price":1.65863038,"delta":0.897290956427833,"gamma":0.00028787,"theta":-2.19553275,"vega":0.6706758,"ask_one":620.99,"bid_one":311.18,"last_price":546.95,"mark_price":559.6073113796102058,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9004466Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48422242,"iv_ask_one":1.81526185,"iv_bid_one":1.484375,"iv_mark_price":1.65863038,"delta":-0.102709043572167,"gamma":0.00028787,"theta":-2.19553275,"vega":0.6706758,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.007311379610184896,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9004570Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.35641481,"iv_bid_one":0,"iv_mark_price":1.56295777,"delta":0.7968591279216375,"gamma":0.00048242,"theta":-3.26708799,"vega":1.05909745,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":405.1044664554941775,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9004690Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.67953492,"iv_ask_one":1.67953492,"iv_bid_one":1.44317628,"iv_mark_price":1.56295777,"delta":-0.2031408720783625,"gamma":0.00048242,"theta":-3.26708799,"vega":1.05909745,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.5044664554942435,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:28.9004764Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95480348,"iv_ask_one":1.95480348,"iv_bid_one":1.56661989,"iv_mark_price":1.76597597,"delta":0.3086819848154717,"gamma":0.00053204,"theta":-4.59999436,"vega":1.31975964,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":104.50491805636578042,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556828879}
2021-03-01T00:00:28.9004900Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.61087037,"iv_ask_one":2.11647036,"iv_bid_one":0.70098878,"iv_mark_price":1.76597597,"delta":-0.6913180151845283,"gamma":0.00053204,"theta":-4.59999436,"vega":1.31975964,"ask_one":730,"bid_one":581.36,"last_price":661.91,"mark_price":681.90491805636584042,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556828879}
2021-03-01T00:00:32.9177305Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.72479632,"iv_ask_one":1.72479632,"iv_bid_one":0,"iv_mark_price":2.39727022,"delta":0.8887617396772344,"gamma":0.00001606,"theta":-258.17280865,"vega":9.33352299,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11904.9795985473647003597037460867742552,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177372Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27169039,"iv_ask_one":2.58761408,"iv_bid_one":2.18714716,"iv_mark_price":2.39727022,"delta":-0.1112382603227656,"gamma":0.00001606,"theta":-258.17280865,"vega":9.33352299,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49626521403001128220374608677425521,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177381Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.11085893,"iv_ask_one":1.21604921,"iv_bid_one":0.99959853,"iv_mark_price":1.10806467,"delta":0.6109023986764295,"gamma":0.00007027,"theta":-241.38820873,"vega":18.8800455,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7193224324211420914630325337745235,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177389Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15080262,"iv_ask_one":2.15029241,"iv_bid_one":1.63239481,"iv_mark_price":1.10806467,"delta":-0.3890976013235705,"gamma":0.00007027,"theta":-241.38820873,"vega":18.8800455,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1603.23598909908961641779636586710785682,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177394Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71743394,"iv_ask_one":1.66198731,"iv_bid_one":1.25948908,"iv_mark_price":1.47149088,"delta":0.21327545124504566,"gamma":0.00004014,"theta":-243.14039393,"vega":14.32028409,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.00253451864205979559557484958498478,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177402Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.24924471,"iv_ask_one":2.48633865,"iv_bid_one":0,"iv_mark_price":1.47149088,"delta":-0.78672454875495434,"gamma":0.00004014,"theta":-243.14039393,"vega":14.32028409,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7623.5192011853053341219289081829183181,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177409Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63091661,"iv_ask_one":1.63091661,"iv_bid_one":1.41559602,"iv_mark_price":1.53419497,"delta":0.05348488255503642,"gamma":0.0000144,"theta":-94.845833,"vega":5.35784065,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.50257436071762382298217170581498786,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177418Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.52924921,"iv_bid_one":0,"iv_mark_price":1.53419497,"delta":-0.94651511744496358,"gamma":0.0000144,"theta":-94.845833,"vega":5.35784065,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14969.0192410273894058086488383724816545,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177423Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92890168,"iv_ask_one":1.92890168,"iv_bid_one":1.65206911,"iv_mark_price":1.81632996,"delta":0.01733774155961803,"gamma":0.00000479,"theta":-44.2447576,"vega":2.11115036,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49884675469842577782755408614679399,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177431Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.39363673,"iv_bid_one":0,"iv_mark_price":1.81632996,"delta":-0.98266225844038197,"gamma":0.00000479,"theta":-44.2447576,"vega":2.11115036,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24861.015513421359186700327554086146794,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177445Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.75463868,"iv_bid_one":0,"iv_mark_price":2.93457032,"delta":0.9913178202310238,"gamma":0.00005176,"theta":-1.23662487,"vega":0.03652124,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":724.5887263402539770806724547865126508,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177857Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56347657,"iv_ask_one":3.22509766,"iv_bid_one":2.24609375,"iv_mark_price":2.93457032,"delta":-0.0086821797689762,"gamma":0.00005176,"theta":-1.23662487,"vega":0.03652124,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.462059673587287529012454786512650814,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9177865Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.00561524,"iv_ask_one":2.91961671,"iv_bid_one":0.33203125,"iv_mark_price":2.54943849,"delta":0.6789108380776142,"gamma":0.00090589,"theta":-16.33531853,"vega":0.55530957,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":219.8217485195322810648807261079482572,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9177871Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.60894777,"iv_ask_one":2.92922974,"iv_bid_one":2.16461183,"iv_mark_price":2.54943849,"delta":-0.3210891619223858,"gamma":0.00090589,"theta":-16.33531853,"vega":0.55530957,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":96.6950818528656663988807261079482572,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9178028Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41790773,"iv_ask_one":2.41760255,"iv_bid_one":1.80816652,"iv_mark_price":2.14691163,"delta":0.13168549330292884,"gamma":0.00064113,"theta":-8.19860255,"vega":0.33096171,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.96562365285120897297887633779804744,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9178151Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14691163,"delta":-0.86831450669707116,"gamma":0.00064113,"theta":-8.19860255,"vega":0.33096171,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":496.8389569861845233819122096711313808,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9178242Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22906496,"delta":-0.92299211042520973,"gamma":0.00028845,"theta":-8.34440508,"vega":0.22396012,"ask_one":1158.66,"bid_one":666,"last_price":1197.68,"mark_price":1092.0721075597366536719486614069501398,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9178326Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22906496,"iv_ask_one":3.23059083,"iv_bid_one":3.22784425,"iv_mark_price":3.22906496,"delta":0.07700788957479027,"gamma":0.00028845,"theta":-8.34440508,"vega":0.22396012,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.19877422640316514414866140695013982,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9178460Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.31054688,"iv_ask_one":3.85314943,"iv_bid_one":3.31176759,"iv_mark_price":3.62182618,"delta":0.0379056743101264,"gamma":0.00014687,"theta":-5.34490459,"vega":0.1278982,"ask_one":10.78,"bid_one":4.12,"last_price":4.11,"mark_price":7.4523120402709279106413962171265824,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9178567Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62182618,"delta":-0.9620943256898736,"gamma":0.00014687,"theta":-5.34490459,"vega":0.1278982,"ask_one":1719.13,"bid_one":1100,"last_price":1671.14,"mark_price":1684.3256453736041465446413962171265824,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9178686Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.3026848,"iv_bid_one":0,"iv_mark_price":1.91714289,"delta":0.916470497164827,"gamma":0.00001006,"theta":-103.44315679,"vega":12.23023889,"ask_one":16414.17,"bid_one":800.01,"mark_price":15864.674008067934290049694509834278391,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9178764Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29034425,"iv_ask_one":2.34205247,"iv_bid_one":1.20586397,"iv_mark_price":1.91714289,"delta":-0.083529502835173,"gamma":0.00001006,"theta":-103.44315679,"vega":12.23023889,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.19067473460576437602784316761172432,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9178906Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17646601,"iv_bid_one":0,"iv_mark_price":1.42532826,"delta":0.7295474903921036,"gamma":0.00002916,"theta":-165.70764632,"vega":26.3521049,"ask_one":9393.91,"bid_one":50.01,"mark_price":7341.9860633387339710064234841698692988,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9178986Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81451799,"iv_ask_one":2.10022451,"iv_bid_one":0.62194349,"iv_mark_price":1.42532826,"delta":-0.2704525096078964,"gamma":0.00002916,"theta":-165.70764632,"vega":26.3521049,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.50273000540489724759015083653596545,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9179103Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91328289,"iv_ask_one":2.08823683,"iv_bid_one":0.06473067,"iv_mark_price":1.02733138,"delta":0.545368974690813,"gamma":0.00004845,"theta":-143.05446798,"vega":31.56301854,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3348.973348353905475949818210341769729,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9179221Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86802151,"iv_ask_one":1.90000298,"iv_bid_one":0.15929701,"iv_mark_price":1.02733138,"delta":-0.454631025309187,"gamma":0.00004845,"theta":-143.05446798,"vega":31.56301854,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4900150205748617651515436751030623,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9179316Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18281844,"iv_ask_one":1.54561998,"iv_bid_one":0.62133314,"iv_mark_price":1.11466886,"delta":0.3384902781487215,"gamma":0.00004121,"theta":-143.24270777,"vega":29.12824449,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0285393147168552248871699072837595,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9179431Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06012727,"iv_bid_one":0.32689096,"iv_mark_price":1.11466886,"delta":-0.6615097218512785,"gamma":0.00004121,"theta":-143.24270777,"vega":29.12824449,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6608.5452059813880410402205032406170928,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9179506Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08284475,"iv_ask_one":1.15968229,"iv_bid_one":0.99761011,"iv_mark_price":1.08532908,"delta":0.08280927319941611,"gamma":0.00001765,"theta":-58.18093855,"vega":12.15085788,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.01085239121751146313906357560019463,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9179624Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.11338999,"iv_bid_one":0,"iv_mark_price":1.08532908,"delta":-0.91719072680058389,"gamma":0.00001765,"theta":-58.18093855,"vega":12.15085788,"ask_one":17278.66,"bid_one":22,"mark_price":15111.5275190578900262153057302422668613,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9179709Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.88571168,"iv_bid_one":0,"iv_mark_price":2.31689454,"delta":0.9898198562228973,"gamma":0.00004659,"theta":-0.69389325,"vega":0.06788504,"ask_one":885.25,"bid_one":100,"last_price":800,"mark_price":825.4257768682777515573401200958514018,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9179831Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62207032,"iv_ask_one":2.54760743,"iv_bid_one":1.85546875,"iv_mark_price":2.31689454,"delta":-0.0101801437771027,"gamma":0.00004659,"theta":-0.69389325,"vega":0.06788504,"ask_one":4.22,"bid_one":0.38,"last_price":5.01,"mark_price":2.299110201610955386813453429184735194,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9179955Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.22760011,"iv_bid_one":0,"iv_mark_price":2.0703125,"delta":0.8748529498360929,"gamma":0.00039683,"theta":-4.71888228,"vega":0.51664341,"ask_one":600,"bid_one":253.55,"last_price":316,"mark_price":461.3049419961256351334167647001092714,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9180128Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74261476,"iv_ask_one":2.51983643,"iv_bid_one":1.49291993,"iv_mark_price":2.0703125,"delta":-0.1251470501639071,"gamma":0.00039683,"theta":-4.71888228,"vega":0.51664341,"ask_one":63.35,"bid_one":13,"last_price":76.96,"mark_price":38.1782753294587261547500980334426048,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9180318Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.7012787,"iv_ask_one":2.27508546,"iv_bid_one":0.27450563,"iv_mark_price":1.72187807,"delta":0.5814896947342691,"gamma":0.00090457,"theta":-7.44067244,"vega":0.97948423,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":182.0182854394702767189456735368438206,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9180505Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13241579,"iv_ask_one":2.27020265,"iv_bid_one":1.17698671,"iv_mark_price":1.72187807,"delta":-0.4185103052657309,"gamma":0.00090457,"theta":-7.44067244,"vega":0.97948423,"ask_one":212.4,"bid_one":105.38,"last_price":199,"mark_price":158.8916187728038212092790068701771539,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9180800Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68930055,"iv_ask_one":1.68930055,"iv_bid_one":1.3157654,"iv_mark_price":1.51153566,"delta":0.22696910495489947,"gamma":0.00079513,"theta":-5.0401174,"vega":0.75580527,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.00252966561046374271535393003006702,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9180950Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93431093,"iv_bid_one":0,"iv_mark_price":1.51153566,"delta":-0.77303089504510053,"gamma":0.00079513,"theta":-5.0401174,"vega":0.75580527,"ask_one":748.67,"bid_one":10.01,"mark_price":420.8758629989437334578486872633634004,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9181133Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14990235,"iv_ask_one":2.09869386,"iv_bid_one":1.16577149,"iv_mark_price":1.76727296,"delta":0.10691828028059719,"gamma":0.0004157,"theta":-3.60207749,"vega":0.46199479,"ask_one":37.97,"bid_one":2.21,"last_price":2.01,"mark_price":20.08584815668940201399538781314626854,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9181196Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76727296,"delta":-0.89308171971940281,"gamma":0.0004157,"theta":-3.60207749,"vega":0.46199479,"ask_one":1075.4,"bid_one":100,"mark_price":796.9591814900228045792620544798129352,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9181362Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.9238968,"iv_bid_one":0,"iv_mark_price":2.8460312,"delta":0.9942491924132908,"gamma":4.8E-7,"theta":-10.95103946,"vega":1.94956635,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36271.4398335579667333530019169358622364,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9181414Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04065706,"iv_ask_one":3.04065706,"iv_bid_one":2.55928041,"iv_mark_price":2.8460312,"delta":-0.0057508075867092,"gamma":4.8E-7,"theta":-10.95103946,"vega":1.94956635,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.956500224632367892535250269195569744,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9181538Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.8643036,"iv_bid_one":0,"iv_mark_price":2.53036501,"delta":0.9817447081107075,"gamma":0.00000149,"theta":-26.63921098,"vega":5.33409219,"ask_one":31659.05,"bid_one":18677.27,"last_price":43005.97,"mark_price":31446.4743748215427411246727517639630975,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9181622Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58487703,"iv_ask_one":2.85396577,"iv_bid_one":1.95690157,"iv_mark_price":2.53036501,"delta":-0.0182552918892925,"gamma":0.00000149,"theta":-26.63921098,"vega":5.33409219,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.991041488208978004589418430629764175,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9181711Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.77333643,"iv_ask_one":2.71001817,"iv_bid_one":0,"iv_mark_price":2.24497797,"delta":0.9679978561196508,"gamma":0.00000269,"theta":-37.86529242,"vega":8.54577718,"ask_one":28099.08,"bid_one":16288.68,"last_price":29707,"mark_price":27611.9841402258749340196773340479601164,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9181815Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72327044,"iv_ask_one":2.29904176,"iv_bid_one":2.18769074,"iv_mark_price":2.24497797,"delta":-0.0320021438803492,"gamma":0.00000269,"theta":-37.86529242,"vega":8.54577718,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.50080689254440026084400071462678305,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9181918Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.12522318,"iv_ask_one":2.52168657,"iv_bid_one":0,"iv_mark_price":1.8705702,"delta":0.9561037399808989,"gamma":0.00000417,"theta":-40.83814381,"vega":11.06150745,"ask_one":24623.84,"bid_one":13888.68,"last_price":28000.01,"mark_price":23678.4784446457474243680146320866730337,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9182028Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69016841,"iv_ask_one":1.95608141,"iv_bid_one":1.77603723,"iv_mark_price":1.8705702,"delta":-0.0438962600191011,"gamma":0.00000417,"theta":-40.83814381,"vega":11.06150745,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99511131241207529051463208667303371,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9182116Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.67500974,"iv_ask_one":2.36730817,"iv_bid_one":0,"iv_mark_price":1.79777147,"delta":0.9073020991399773,"gamma":0.00000775,"theta":-70.11951601,"vega":19.7618118,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19333.9759039025117199946975659669533409,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9182219Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62797453,"iv_ask_one":2.10341932,"iv_bid_one":1.41209605,"iv_mark_price":1.79777147,"delta":-0.0926979008600227,"gamma":0.00000775,"theta":-70.11951601,"vega":19.7618118,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49257056917748283203089930028667424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9182333Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63720276,"iv_ask_one":2.22792389,"iv_bid_one":0,"iv_mark_price":1.73987153,"delta":0.8370062417230069,"gamma":0.00001189,"theta":-100.68474772,"vega":29.32032891,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15431.5987269930488045680543312527589977,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9182433Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.13230135,"iv_ask_one":2.22142937,"iv_bid_one":1.16178038,"iv_mark_price":1.73987153,"delta":-0.1629937582769931,"gamma":0.00001189,"theta":-100.68474772,"vega":29.32032891,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11539365971637506472099791942566436,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9182524Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.77034952,"iv_ask_one":1.78486826,"iv_bid_one":0.77034952,"iv_mark_price":1.47728207,"delta":0.7606695293851128,"gamma":0.00001765,"theta":-107.75031635,"vega":36.95536197,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11241.9853381086487493197464434902049624,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9182644Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67745592,"iv_ask_one":1.51761534,"iv_bid_one":1.43669607,"iv_mark_price":1.47728207,"delta":-0.2393304706148872,"gamma":0.00001765,"theta":-107.75031635,"vega":36.95536197,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.50200477531348407191311015687162907,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9182762Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.6850586,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986119956792129,"gamma":0.00000426,"theta":-0.09576117,"vega":0.01704407,"ask_one":1236.76,"bid_one":865.85,"last_price":1185.27,"mark_price":1223.6504062914266703333342586695471914,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9182844Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97607423,"iv_bid_one":2.65625,"iv_mark_price":2.84667969,"delta":-0.0013880043207871,"gamma":0.00000426,"theta":-0.09576117,"vega":0.01704407,"ask_one":0.78,"bid_one":0.27,"last_price":0.77,"mark_price":0.523739624759925740974258669547191444,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9182970Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.89364626,"iv_bid_one":0,"iv_mark_price":2.56469728,"delta":0.986660552847157,"gamma":0.0000356,"theta":-0.64961272,"vega":0.12833371,"ask_one":1096.42,"bid_one":612.8,"last_price":1000,"mark_price":1028.830051748595690886008892964768562,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9183054Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21069337,"iv_ask_one":2.77526856,"iv_bid_one":2.265625,"iv_mark_price":2.56469728,"delta":-0.013339447152843,"gamma":0.0000356,"theta":-0.64961272,"vega":0.12833371,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.703385081929071106962226298101895302,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9183294Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.56475831,"iv_ask_one":4.92889406,"iv_bid_one":0,"iv_mark_price":2.37609864,"delta":0.9665024998799183,"gamma":0.00008366,"theta":-1.31048893,"vega":0.27944171,"ask_one":1011.02,"bid_one":521.18,"last_price":936.18,"mark_price":888.1347549803022705506889983334133878,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9183407Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91467286,"iv_ask_one":2.68890382,"iv_bid_one":1.91772462,"iv_mark_price":2.37609864,"delta":-0.0334975001200817,"gamma":0.00008366,"theta":-1.31048893,"vega":0.27944171,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.00808831363560711595566500008005446,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9183918Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.78167726,"iv_ask_one":4.26391603,"iv_bid_one":0,"iv_mark_price":1.8209839,"delta":0.9571802057579996,"gamma":0.00013338,"theta":-1.22709694,"vega":0.34142483,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":737.5438361937362407486952131961613336,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9184045Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.60003663,"iv_ask_one":1.97021485,"iv_bid_one":1.6394043,"iv_mark_price":1.8209839,"delta":-0.0428197942420004,"gamma":0.00013338,"theta":-1.22709694,"vega":0.34142483,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.41716952706954515762854652949466696,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9184197Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.44714356,"iv_ask_one":2.429657,"iv_bid_one":0,"iv_mark_price":1.6595459,"delta":0.897360582772032,"gamma":0.00028746,"theta":-2.19647503,"vega":0.67059349,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":560.141300898577336719401759611485312,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9184373Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48498536,"iv_ask_one":1.81610108,"iv_bid_one":1.48529054,"iv_mark_price":1.6595459,"delta":-0.102639417227968,"gamma":0.00028746,"theta":-2.19647503,"vega":0.67059349,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.01463423191072028466842627815197866,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9184527Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37930299,"iv_bid_one":0,"iv_mark_price":1.5639496,"delta":0.7970379363723336,"gamma":0.00048168,"theta":-3.26865238,"vega":1.05893259,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":405.6292289824839050554686413757517776,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9184683Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68060304,"iv_ask_one":1.68060304,"iv_bid_one":1.4441681,"iv_mark_price":1.5639496,"delta":-0.2029620636276664,"gamma":0.00048168,"theta":-3.26865238,"vega":1.05893259,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.50256231581723646440197470908511096,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:32.9184827Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95343018,"iv_ask_one":1.94618227,"iv_bid_one":1.55738832,"iv_mark_price":1.75712586,"delta":0.3072558222032188,"gamma":0.00053344,"theta":-4.56933439,"vega":1.31756608,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":103.5000814280465001144618294518645208,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556832892}
2021-03-01T00:00:32.9184964Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.61392213,"iv_ask_one":2.11883546,"iv_bid_one":0.71624757,"iv_mark_price":1.75712586,"delta":-0.6927441777967812,"gamma":0.00053344,"theta":-4.56933439,"vega":1.31756608,"ask_one":730,"bid_one":581.36,"last_price":661.91,"mark_price":680.3734147613798934484618294518645208,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556832892}
2021-03-01T00:00:36.8962367Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.71405793,"iv_ask_one":1.71405793,"iv_bid_one":0,"iv_mark_price":2.39799501,"delta":0.8888042424041817,"gamma":0.00001605,"theta":-258.21489086,"vega":9.33222286,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11911.0509486170460087737037319191986061,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8962568Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27239611,"iv_ask_one":2.58835794,"iv_bid_one":2.1878338,"iv_mark_price":2.39799501,"delta":-0.1111957575958183,"gamma":0.00001605,"theta":-258.21489086,"vega":9.33222286,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49761528370769556303706525253193945,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8962578Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.10889913,"iv_ask_one":1.21410849,"iv_bid_one":0.99760057,"iv_mark_price":1.1061001,"delta":0.6114392465448468,"gamma":0.00007036,"theta":-240.89732038,"vega":18.87511603,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7204944716755014957961869178183844,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8962583Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15209962,"iv_ask_one":2.15158942,"iv_bid_one":1.63368227,"iv_mark_price":1.1061001,"delta":-0.3885607534551532,"gamma":0.00007036,"theta":-240.89732038,"vega":18.87511603,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1597.1671611383422879181295202511517177,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8962588Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71645166,"iv_ask_one":1.66102412,"iv_bid_one":1.25865938,"iv_mark_price":1.47058967,"delta":0.2133489527915,"gamma":0.00004016,"theta":-243.0729497,"vega":14.32508517,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0065648926773966665955503490695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8962596Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.25109961,"iv_ask_one":2.48849394,"iv_bid_one":0,"iv_mark_price":1.47058967,"delta":-0.7866510472085,"gamma":0.00004016,"theta":-243.0729497,"vega":14.32508517,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7617.4532315593466633335955503490695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8962605Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63028718,"iv_ask_one":1.63028718,"iv_bid_one":1.41502382,"iv_mark_price":1.53358461,"delta":0.053495298646273504,"gamma":0.00001441,"theta":-94.83546545,"vega":5.35938715,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.500190849817724960195501567117908832,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8962612Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.53297807,"iv_bid_one":0,"iv_mark_price":1.53358461,"delta":-0.946504701353726496,"gamma":0.00001441,"theta":-94.83546545,"vega":5.35938715,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14962.9468575164901705923155015671179088,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8962622Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92840577,"iv_ask_one":1.92840577,"iv_bid_one":1.65161134,"iv_mark_price":1.8157959,"delta":0.017337715835000402,"gamma":0.00000479,"theta":-44.23763324,"vega":2.11143125,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.491331171413976083100887428054999866,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8962632Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.403183,"iv_bid_one":0,"iv_mark_price":1.8157959,"delta":-0.982662284164999598,"gamma":0.00000479,"theta":-44.23763324,"vega":2.11143125,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24854.9379978380811123549942207613883332,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8963504Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.96398927,"iv_bid_one":0,"iv_mark_price":2.93457032,"delta":0.9913257526019246,"gamma":0.00005171,"theta":-1.23576715,"vega":0.03649591,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":724.740729014258644688,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8963542Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56347657,"iv_ask_one":3.22509766,"iv_bid_one":2.24609375,"iv_mark_price":2.93457032,"delta":-0.0086742473980754,"gamma":0.00005171,"theta":-1.23576715,"vega":0.03649591,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.46072901425862560336,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8963681Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.00378419,"iv_ask_one":2.91778566,"iv_bid_one":0,"iv_mark_price":2.55035402,"delta":0.6790256602800747,"gamma":0.00090533,"theta":-16.34050976,"vega":0.55528664,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":219.976696193333649016,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8963850Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.60986329,"iv_ask_one":2.93014527,"iv_bid_one":2.16552735,"iv_mark_price":2.55035402,"delta":-0.3209743397199253,"gamma":0.00090533,"theta":-16.34050976,"vega":0.55528664,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":96.696696193333519016,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8964031Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41729737,"iv_ask_one":2.41699219,"iv_bid_one":1.80755617,"iv_mark_price":2.14630128,"delta":0.13170173867980062,"gamma":0.0006413,"theta":-8.19785265,"vega":0.33102555,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9656144773939224336,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8964251Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14630128,"delta":-0.86829826132019938,"gamma":0.0006413,"theta":-8.19785265,"vega":0.33102555,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":496.685614477393817968,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8964410Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22875978,"delta":-0.92297214366456126,"gamma":0.00028851,"theta":-8.34615975,"vega":0.22402839,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1091.923747776860442936,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8964419Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22875978,"iv_ask_one":3.22998048,"iv_bid_one":3.2272339,"iv_mark_price":3.22875978,"delta":0.07702785633543874,"gamma":0.00028851,"theta":-8.34615975,"vega":0.22402839,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2037477768605998672,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8964519Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30993653,"iv_ask_one":3.85253907,"iv_bid_one":3.31054688,"iv_mark_price":3.62121583,"delta":0.037898026435134645,"gamma":0.00014685,"theta":-5.34369974,"vega":0.12789093,"ask_one":10.97,"bid_one":4.12,"last_price":4.11,"mark_price":7.4503176125463490356,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8964655Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62121583,"delta":-0.962101973564865355,"gamma":0.00014685,"theta":-5.34369974,"vega":0.12789093,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1684.170317612546083488,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8964907Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.31014254,"iv_bid_one":0,"iv_mark_price":1.91755297,"delta":0.9164972559534585,"gamma":0.00001005,"theta":-103.454268,"vega":12.2289368,"ask_one":16414.17,"bid_one":800.01,"mark_price":15870.7385761437064048696945009146821805,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8964943Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29079249,"iv_ask_one":2.3425007,"iv_bid_one":1.20616914,"iv_mark_price":1.91755297,"delta":-0.0835027440465415,"gamma":0.00001005,"theta":-103.454268,"vega":12.2289368,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.18524281037683141436116758134884715,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8965142Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17495444,"iv_bid_one":0,"iv_mark_price":1.42595054,"delta":0.7296723396696133,"gamma":0.00002913,"theta":-165.76399958,"vega":26.34956275,"ask_one":9393.91,"bid_one":50.01,"mark_price":7348.0545552830468394590901092201101289,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8965517Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81516887,"iv_ask_one":2.10088732,"iv_bid_one":0.62240126,"iv_mark_price":1.42595054,"delta":-0.2703276603303867,"gamma":0.00002913,"theta":-165.76399958,"vega":26.34956275,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.5012219497095061260901092201101289,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8965526Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91217186,"iv_ask_one":2.08711149,"iv_bid_one":0.06339075,"iv_mark_price":1.02820638,"delta":0.5456854059501727,"gamma":0.0000484,"theta":-143.18246704,"vega":31.56437574,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3355.0465222851632841271514381980166091,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8965535Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86885359,"iv_ask_one":1.90083506,"iv_bid_one":0.16013625,"iv_mark_price":1.02820638,"delta":-0.4543145940498273,"gamma":0.0000484,"theta":-143.18246704,"vega":31.56437574,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4931889518299507941514381980166091,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8965542Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18209602,"iv_ask_one":1.54481889,"iv_bid_one":0.62079432,"iv_mark_price":1.11396315,"delta":0.33859852777290256,"gamma":0.00004123,"theta":-143.18889138,"vega":29.13574718,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.02762968204934373642046715740903248,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8965588Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06116201,"iv_bid_one":0.33470155,"iv_mark_price":1.11396315,"delta":-0.66140147222709744,"gamma":0.00004123,"theta":-143.18889138,"vega":29.13574718,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6602.4742963487198183055538004907423658,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8965699Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08242991,"iv_ask_one":1.15924837,"iv_bid_one":0.9972191,"iv_mark_price":1.084919,"delta":0.082825486777646,"gamma":0.00001766,"theta":-58.17533594,"vega":12.15428016,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.015201334399292786639058171074118,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8965883Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.1150017,"iv_bid_one":0,"iv_mark_price":1.084919,"delta":-0.917174513222354,"gamma":0.00001766,"theta":-58.17533594,"vega":12.15428016,"ask_one":17278.66,"bid_one":22,"mark_price":15105.461868001066559453639058171074118,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8965920Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98291016,"iv_bid_one":0,"iv_mark_price":2.31323243,"delta":0.9899085995485448,"gamma":0.00004631,"theta":-0.6875986,"vega":0.06737571,"ask_one":888.9,"bid_one":100,"last_price":800,"mark_price":825.552789107518142944,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966055Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62268068,"iv_ask_one":2.54150391,"iv_bid_one":1.85546875,"iv_mark_price":2.31323243,"delta":-0.0100914004514552,"gamma":0.00004631,"theta":-0.6875986,"vega":0.06737571,"ask_one":4.16,"bid_one":0.38,"last_price":5.01,"mark_price":2.27278910751828772704,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8966072Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.22592165,"iv_bid_one":0,"iv_mark_price":2.07061768,"delta":0.8748899497415639,"gamma":0.00039665,"theta":-4.71911177,"vega":0.51659239,"ask_one":600,"bid_one":253.55,"last_price":316,"mark_price":461.454855097055767592,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966186Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74307252,"iv_ask_one":2.5202942,"iv_bid_one":1.49322511,"iv_mark_price":2.07061768,"delta":-0.1251100502584361,"gamma":0.00039665,"theta":-4.71911177,"vega":0.51659239,"ask_one":63.35,"bid_one":13,"last_price":76.96,"mark_price":38.1748550970557560576,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8966317Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.70036317,"iv_ask_one":2.27416993,"iv_bid_one":0.2734375,"iv_mark_price":1.72256471,"delta":0.5816435459362271,"gamma":0.00090404,"theta":-7.44383782,"vega":0.97951032,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":182.174715191057846888,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966349Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13310243,"iv_ask_one":2.270813,"iv_bid_one":1.17767336,"iv_mark_price":1.72256471,"delta":-0.4183564540637729,"gamma":0.00090404,"theta":-7.44383782,"vega":0.97951032,"ask_one":213.44,"bid_one":105.38,"last_price":199,"mark_price":158.8947151910579038192,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8966481Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68884278,"iv_ask_one":1.68884278,"iv_bid_one":1.31530763,"iv_mark_price":1.5110779,"delta":0.2269983592762413,"gamma":0.00079535,"theta":-5.03950017,"vega":0.75594164,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.002732974542935464,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966560Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93499757,"iv_bid_one":0,"iv_mark_price":1.5110779,"delta":-0.7730016407237587,"gamma":0.00079535,"theta":-5.03950017,"vega":0.75594164,"ask_one":748.67,"bid_one":10.01,"mark_price":420.722732974542775136,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8966679Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14990235,"iv_ask_one":2.09793092,"iv_bid_one":1.16699219,"iv_mark_price":1.76696778,"delta":0.10693256250362099,"gamma":0.00041577,"theta":-3.6021906,"vega":0.46208909,"ask_one":37.95,"bid_one":2.23,"last_price":2.01,"mark_price":20.0881427921151126472,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966727Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76696778,"delta":-0.89306743749637901,"gamma":0.00041577,"theta":-3.6021906,"vega":0.46208909,"ask_one":1073.33,"bid_one":100,"mark_price":796.80814279211501688,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8966846Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.91645814,"iv_bid_one":0,"iv_mark_price":2.84622193,"delta":0.9942501750033897,"gamma":4.8E-7,"theta":-10.95158341,"vega":1.94953254,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36277.5121128947777465336685832749988701,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8966914Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04084779,"iv_ask_one":3.04084779,"iv_bid_one":2.559433,"iv_mark_price":2.84622193,"delta":-0.0057498249966103,"gamma":4.8E-7,"theta":-10.95158341,"vega":1.94953254,"ask_one":123.89,"bid_one":36.02,"last_price":123.89,"mark_price":79.9587795614495629560019166083322034,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8967007Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.88122179,"iv_bid_one":0,"iv_mark_price":2.53057482,"delta":0.9817484420902929,"gamma":0.00000149,"theta":-26.64035428,"vega":5.33387885,"ask_one":31677.51,"bid_one":18688.68,"last_price":43005.97,"mark_price":31452.5454888830322300376727505193032357,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8967109Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58508685,"iv_ask_one":2.85419465,"iv_bid_one":1.9570923,"iv_mark_price":2.53057482,"delta":-0.0182515579097071,"gamma":0.00000149,"theta":-26.64035428,"vega":5.33387885,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.992155549697179197646083852636569046,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8967168Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.77009394,"iv_ask_one":2.70530702,"iv_bid_one":0,"iv_mark_price":2.24520685,"delta":0.9680049292591649,"gamma":0.00000268,"theta":-37.86732664,"vega":8.54536506,"ask_one":28099.08,"bid_one":16288.68,"last_price":29707,"mark_price":27618.0554997126156565443439983569136117,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8967305Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72346117,"iv_ask_one":2.29927064,"iv_bid_one":2.1879101,"iv_mark_price":2.24520685,"delta":-0.0319950707408351,"gamma":0.00000268,"theta":-37.86732664,"vega":8.54536506,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.50216637928439913794399835691361169,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8967376Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.12288191,"iv_ask_one":2.51847268,"iv_bid_one":0,"iv_mark_price":1.87081339,"delta":0.956114390960195,"gamma":0.00000417,"theta":-40.84094442,"vega":11.06082803,"ask_one":24641.3,"bid_one":13888.68,"last_price":28000.01,"mark_price":23684.551023214068989566347961869679935,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8967480Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69039729,"iv_ask_one":1.95632936,"iv_bid_one":1.77627564,"iv_mark_price":1.87081339,"delta":-0.043885609039805,"gamma":0.00000417,"theta":-40.84094442,"vega":11.06082803,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99768988074014006208129520301326831,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8967791Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.67193415,"iv_ask_one":2.36517908,"iv_bid_one":0,"iv_mark_price":1.79805757,"delta":0.9073266924736909,"gamma":0.00000775,"theta":-70.12633112,"vega":19.76058778,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19340.0486702157676829310308911025087697,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8967802Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62824633,"iv_ask_one":2.10371973,"iv_bid_one":1.41235353,"iv_mark_price":1.79805757,"delta":-0.0926733075263091,"gamma":0.00000775,"theta":-70.12633112,"vega":19.76058778,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49533688243100972036422443584210305,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8967807Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63574125,"iv_ask_one":2.22639562,"iv_bid_one":0,"iv_mark_price":1.74020769,"delta":0.8370534645811101,"gamma":0.00001188,"theta":-100.69875587,"vega":29.31874354,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15437.6651037456368706217209821784729633,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8967913Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.13265421,"iv_ask_one":2.22178461,"iv_bid_one":1.16207124,"iv_mark_price":1.74020769,"delta":-0.1629465354188899,"gamma":0.00001188,"theta":-100.69875587,"vega":29.31874354,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11177041230120148445431551180629666,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8968056Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.76835634,"iv_ask_one":1.78368333,"iv_bid_one":0.76835634,"iv_mark_price":1.47767545,"delta":0.7607502382568048,"gamma":0.00001764,"theta":-107.77362505,"vega":36.95351599,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11248.0565608507592109224130832539143984,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8968198Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67785645,"iv_ask_one":1.51801111,"iv_bid_one":1.43708708,"iv_mark_price":1.47767545,"delta":-0.2392497617431952,"gamma":0.00001764,"theta":-107.77362505,"vega":36.95351599,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.50322751742637166281308325391439841,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8968356Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95483399,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986300554313401,"gamma":0.00000422,"theta":-0.09447024,"vega":0.01684319,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1223.795254985732597528,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8968468Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013699445686599,"gamma":0.00000422,"theta":-0.09447024,"vega":0.01684319,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.515254985732597468216,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8968633Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98413087,"iv_bid_one":0,"iv_mark_price":2.56469728,"delta":0.9866660100798553,"gamma":0.00003558,"theta":-0.64945315,"vega":0.12830218,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1028.981340118443811384,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8968758Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21069337,"iv_ask_one":2.77587891,"iv_bid_one":2.265625,"iv_mark_price":2.56469728,"delta":-0.0133339899201447,"gamma":0.00003558,"theta":-0.64945315,"vega":0.12830218,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.70134011844382100304,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8968880Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.56201173,"iv_ask_one":4.98931886,"iv_bid_one":0,"iv_mark_price":2.37609864,"delta":0.9665153257128474,"gamma":0.00008363,"theta":-1.31021699,"vega":0.27938372,"ask_one":1014.64,"bid_one":523.55,"last_price":936.18,"mark_price":888.282953013621467472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8968983Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91528321,"iv_ask_one":2.68920899,"iv_bid_one":1.91772462,"iv_mark_price":2.37609864,"delta":-0.0334846742871526,"gamma":0.00008363,"theta":-1.31021699,"vega":0.27938372,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.0029530136214367392,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8969093Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.77938845,"iv_ask_one":4.26208497,"iv_bid_one":0,"iv_mark_price":1.82128907,"delta":0.9571817456458924,"gamma":0.00013334,"theta":-1.22739915,"vega":0.34145169,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":737.701023614745835072,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8969213Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.60003663,"iv_ask_one":1.97021485,"iv_bid_one":1.63970948,"iv_mark_price":1.82128907,"delta":-0.0428182543541076,"gamma":0.00013334,"theta":-1.22739915,"vega":0.34145169,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4210236147458845376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8969234Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.44470215,"iv_ask_one":2.46627809,"iv_bid_one":0,"iv_mark_price":1.65969849,"delta":0.8973910109306483,"gamma":0.00028734,"theta":-2.19644023,"vega":0.67052122,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":560.289130555615962424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8969377Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48529054,"iv_ask_one":1.81640625,"iv_bid_one":1.48544313,"iv_mark_price":1.65969849,"delta":-0.1026089890693517,"gamma":0.00028734,"theta":-2.19644023,"vega":0.67052122,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0091305556159421224,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8969427Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37823487,"iv_bid_one":0,"iv_mark_price":1.56417848,"delta":0.7970944562350858,"gamma":0.00048148,"theta":-3.26893915,"vega":1.05887053,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":405.775681938477087424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8969540Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68090821,"iv_ask_one":1.68090821,"iv_bid_one":1.44439698,"iv_mark_price":1.56417848,"delta":-0.2029055437649142,"gamma":0.00048148,"theta":-3.26893915,"vega":1.05887053,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.495681938477142424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:36.8969615Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95304871,"iv_ask_one":1.95304871,"iv_bid_one":1.5651703,"iv_mark_price":1.7643738,"delta":0.3087355645753025,"gamma":0.00053231,"theta":-4.5983673,"vega":1.32049084,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.5033335172112222,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556836883}
2021-03-01T00:00:36.8969741Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.61476137,"iv_ask_one":2.11952211,"iv_bid_one":0.54199219,"iv_mark_price":1.7643738,"delta":-0.6912644354246975,"gamma":0.00053231,"theta":-4.5983673,"vega":1.32049084,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":681.2233335172113422,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556836883}
2021-03-01T00:00:40.8981132Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.71405793,"iv_ask_one":1.71405793,"iv_bid_one":0,"iv_mark_price":2.39799501,"delta":0.8888042424041817,"gamma":0.00001605,"theta":-258.21489086,"vega":9.33222286,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11911.0509486170460087737037319191986061,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981207Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27239611,"iv_ask_one":2.58835794,"iv_bid_one":2.1878338,"iv_mark_price":2.39799501,"delta":-0.1111957575958183,"gamma":0.00001605,"theta":-258.21489086,"vega":9.33222286,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.49761528370769556303706525253193945,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981214Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.10889913,"iv_ask_one":1.21410849,"iv_bid_one":0.99760057,"iv_mark_price":1.1061001,"delta":0.6114392465448468,"gamma":0.00007036,"theta":-240.89732038,"vega":18.87511603,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7204944716755014957961869178183844,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981251Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15209962,"iv_ask_one":2.15158942,"iv_bid_one":1.63368227,"iv_mark_price":1.1061001,"delta":-0.3885607534551532,"gamma":0.00007036,"theta":-240.89732038,"vega":18.87511603,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1597.1671611383422879181295202511517177,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981258Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71645166,"iv_ask_one":1.66102412,"iv_bid_one":1.25865938,"iv_mark_price":1.47058967,"delta":0.2133489527915,"gamma":0.00004016,"theta":-243.0729497,"vega":14.32508517,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0065648926773966665955503490695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981264Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.25109961,"iv_ask_one":2.48849394,"iv_bid_one":0,"iv_mark_price":1.47058967,"delta":-0.7866510472085,"gamma":0.00004016,"theta":-243.0729497,"vega":14.32508517,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7617.4532315593466633335955503490695,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981270Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.63028718,"iv_ask_one":1.63028718,"iv_bid_one":1.41502382,"iv_mark_price":1.53358461,"delta":0.053495298646273504,"gamma":0.00001441,"theta":-94.83546545,"vega":5.35938715,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.500190849817724960195501567117908832,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981276Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.53297807,"iv_bid_one":0,"iv_mark_price":1.53358461,"delta":-0.946504701353726496,"gamma":0.00001441,"theta":-94.83546545,"vega":5.35938715,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14962.9468575164901705923155015671179088,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981283Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92840577,"iv_ask_one":1.92840577,"iv_bid_one":1.65161134,"iv_mark_price":1.8157959,"delta":0.017337715835000402,"gamma":0.00000479,"theta":-44.23763324,"vega":2.11143125,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.491331171413976083100887428054999866,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981288Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.403183,"iv_bid_one":0,"iv_mark_price":1.8157959,"delta":-0.982662284164999598,"gamma":0.00000479,"theta":-44.23763324,"vega":2.11143125,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24854.9379978380811123549942207613883332,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981298Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.96398927,"iv_bid_one":0,"iv_mark_price":2.93457032,"delta":0.9913257526019246,"gamma":0.00005171,"theta":-1.23576715,"vega":0.03649591,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":724.740729014258644688,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981304Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56347657,"iv_ask_one":3.22509766,"iv_bid_one":2.24609375,"iv_mark_price":2.93457032,"delta":-0.0086742473980754,"gamma":0.00005171,"theta":-1.23576715,"vega":0.03649591,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.46072901425862560336,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981310Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":2.00378419,"iv_ask_one":2.91778566,"iv_bid_one":0,"iv_mark_price":2.55035402,"delta":0.6790256602800747,"gamma":0.00090533,"theta":-16.34050976,"vega":0.55528664,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":219.976696193333649016,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981315Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.60986329,"iv_ask_one":2.93014527,"iv_bid_one":2.16552735,"iv_mark_price":2.55035402,"delta":-0.3209743397199253,"gamma":0.00090533,"theta":-16.34050976,"vega":0.55528664,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":96.696696193333519016,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981368Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41729737,"iv_ask_one":2.41699219,"iv_bid_one":1.80755617,"iv_mark_price":2.14630128,"delta":0.13170173867980062,"gamma":0.0006413,"theta":-8.19785265,"vega":0.33102555,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9656144773939224336,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981374Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14630128,"delta":-0.86829826132019938,"gamma":0.0006413,"theta":-8.19785265,"vega":0.33102555,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":496.685614477393817968,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981586Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22875978,"delta":-0.92297214366456126,"gamma":0.00028851,"theta":-8.34615975,"vega":0.22402839,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1091.923747776860442936,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8981620Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22875978,"iv_ask_one":3.22998048,"iv_bid_one":3.2272339,"iv_mark_price":3.22875978,"delta":0.07702785633543874,"gamma":0.00028851,"theta":-8.34615975,"vega":0.22402839,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2037477768605998672,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981799Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30993653,"iv_ask_one":3.85253907,"iv_bid_one":3.31054688,"iv_mark_price":3.62121583,"delta":0.037898026435134645,"gamma":0.00014685,"theta":-5.34369974,"vega":0.12789093,"ask_one":10.94,"bid_one":4.12,"last_price":4.11,"mark_price":7.4503176125463490356,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8981924Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62121583,"delta":-0.962101973564865355,"gamma":0.00014685,"theta":-5.34369974,"vega":0.12789093,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1684.170317612546083488,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8982233Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.31014254,"iv_bid_one":0,"iv_mark_price":1.91755297,"delta":0.9164972559534585,"gamma":0.00001005,"theta":-103.454268,"vega":12.2289368,"ask_one":16414.17,"bid_one":800.01,"mark_price":15870.7385761437064048696945009146821805,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8982335Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29079249,"iv_ask_one":2.3425007,"iv_bid_one":1.20616914,"iv_mark_price":1.91755297,"delta":-0.0835027440465415,"gamma":0.00001005,"theta":-103.454268,"vega":12.2289368,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.18524281037683141436116758134884715,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8982738Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17495444,"iv_bid_one":0,"iv_mark_price":1.42595054,"delta":0.7296723396696133,"gamma":0.00002913,"theta":-165.76399958,"vega":26.34956275,"ask_one":9393.91,"bid_one":50.01,"mark_price":7348.0545552830468394590901092201101289,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8982749Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81516887,"iv_ask_one":2.10088732,"iv_bid_one":0.62240126,"iv_mark_price":1.42595054,"delta":-0.2703276603303867,"gamma":0.00002913,"theta":-165.76399958,"vega":26.34956275,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.5012219497095061260901092201101289,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8982934Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.91217186,"iv_ask_one":2.08711149,"iv_bid_one":0.06339075,"iv_mark_price":1.02820638,"delta":0.5456854059501727,"gamma":0.0000484,"theta":-143.18246704,"vega":31.56437574,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3355.0465222851632841271514381980166091,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8983360Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.86885359,"iv_ask_one":1.90083506,"iv_bid_one":0.16013625,"iv_mark_price":1.02820638,"delta":-0.4543145940498273,"gamma":0.0000484,"theta":-143.18246704,"vega":31.56437574,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4931889518299507941514381980166091,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8983534Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18209602,"iv_ask_one":1.54481889,"iv_bid_one":0.62079432,"iv_mark_price":1.11396315,"delta":0.33859852777290256,"gamma":0.00004123,"theta":-143.18889138,"vega":29.13574718,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.02762968204934373642046715740903248,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8983673Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06116201,"iv_bid_one":0.33470155,"iv_mark_price":1.11396315,"delta":-0.66140147222709744,"gamma":0.00004123,"theta":-143.18889138,"vega":29.13574718,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6602.4742963487198183055538004907423658,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8983826Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08242991,"iv_ask_one":1.15924837,"iv_bid_one":0.9972191,"iv_mark_price":1.084919,"delta":0.082825486777646,"gamma":0.00001766,"theta":-58.17533594,"vega":12.15428016,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.015201334399292786639058171074118,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8983998Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.1150017,"iv_bid_one":0,"iv_mark_price":1.084919,"delta":-0.917174513222354,"gamma":0.00001766,"theta":-58.17533594,"vega":12.15428016,"ask_one":17278.66,"bid_one":22,"mark_price":15105.461868001066559453639058171074118,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8984158Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98291016,"iv_bid_one":0,"iv_mark_price":2.31323243,"delta":0.9899085995485448,"gamma":0.00004631,"theta":-0.6875986,"vega":0.06737571,"ask_one":888.9,"bid_one":100,"last_price":800,"mark_price":825.552789107518142944,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8984341Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62268068,"iv_ask_one":2.54150391,"iv_bid_one":1.85546875,"iv_mark_price":2.31323243,"delta":-0.0100914004514552,"gamma":0.00004631,"theta":-0.6875986,"vega":0.06737571,"ask_one":4.16,"bid_one":0.38,"last_price":5.01,"mark_price":2.27278910751828772704,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8984628Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.22592165,"iv_bid_one":0,"iv_mark_price":2.07061768,"delta":0.8748899497415639,"gamma":0.00039665,"theta":-4.71911177,"vega":0.51659239,"ask_one":600,"bid_one":253.55,"last_price":316,"mark_price":461.454855097055767592,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8984689Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74307252,"iv_ask_one":2.5202942,"iv_bid_one":1.49322511,"iv_mark_price":2.07061768,"delta":-0.1251100502584361,"gamma":0.00039665,"theta":-4.71911177,"vega":0.51659239,"ask_one":63.35,"bid_one":13,"last_price":76.96,"mark_price":38.1748550970557560576,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8984855Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.70036317,"iv_ask_one":2.27416993,"iv_bid_one":0.2734375,"iv_mark_price":1.72256471,"delta":0.5816435459362271,"gamma":0.00090404,"theta":-7.44383782,"vega":0.97951032,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":182.174715191057846888,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8985007Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13310243,"iv_ask_one":2.270813,"iv_bid_one":1.17767336,"iv_mark_price":1.72256471,"delta":-0.4183564540637729,"gamma":0.00090404,"theta":-7.44383782,"vega":0.97951032,"ask_one":213.44,"bid_one":105.38,"last_price":199,"mark_price":158.8947151910579038192,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8985193Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68884278,"iv_ask_one":1.68884278,"iv_bid_one":1.31530763,"iv_mark_price":1.5110779,"delta":0.2269983592762413,"gamma":0.00079535,"theta":-5.03950017,"vega":0.75594164,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.002732974542935464,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8985367Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93499757,"iv_bid_one":0,"iv_mark_price":1.5110779,"delta":-0.7730016407237587,"gamma":0.00079535,"theta":-5.03950017,"vega":0.75594164,"ask_one":748.67,"bid_one":10.01,"mark_price":420.722732974542775136,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8985526Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14990235,"iv_ask_one":2.09793092,"iv_bid_one":1.16699219,"iv_mark_price":1.76696778,"delta":0.10693256250362099,"gamma":0.00041577,"theta":-3.6021906,"vega":0.46208909,"ask_one":37.95,"bid_one":2.23,"last_price":2.01,"mark_price":20.0881427921151126472,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8985688Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76696778,"delta":-0.89306743749637901,"gamma":0.00041577,"theta":-3.6021906,"vega":0.46208909,"ask_one":1073.33,"bid_one":100,"mark_price":796.80814279211501688,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8985866Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.91645814,"iv_bid_one":0,"iv_mark_price":2.84622193,"delta":0.9942501750033897,"gamma":4.8E-7,"theta":-10.95158341,"vega":1.94953254,"ask_one":37353.75,"bid_one":30841,"last_price":30841.01,"mark_price":36277.5121128947777465336685832749988701,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8986157Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04084779,"iv_ask_one":3.04084779,"iv_bid_one":2.559433,"iv_mark_price":2.84622193,"delta":-0.0057498249966103,"gamma":4.8E-7,"theta":-10.95158341,"vega":1.94953254,"ask_one":123.88,"bid_one":36.02,"last_price":123.89,"mark_price":79.9587795614495629560019166083322034,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8986166Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.88122179,"iv_bid_one":0,"iv_mark_price":2.53057482,"delta":0.9817484420902929,"gamma":0.00000149,"theta":-26.64035428,"vega":5.33387885,"ask_one":31677.51,"bid_one":18688.68,"last_price":43005.97,"mark_price":31452.5454888830322300376727505193032357,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8986458Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58508685,"iv_ask_one":2.85419465,"iv_bid_one":1.9570923,"iv_mark_price":2.53057482,"delta":-0.0182515579097071,"gamma":0.00000149,"theta":-26.64035428,"vega":5.33387885,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.992155549697179197646083852636569046,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8986566Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.77009394,"iv_ask_one":2.70530702,"iv_bid_one":0,"iv_mark_price":2.24520685,"delta":0.9680049292591649,"gamma":0.00000268,"theta":-37.86732664,"vega":8.54536506,"ask_one":28117.09,"bid_one":16288.68,"last_price":29707,"mark_price":27618.0554997126156565443439983569136117,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8986748Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72346117,"iv_ask_one":2.29927064,"iv_bid_one":2.1879101,"iv_mark_price":2.24520685,"delta":-0.0319950707408351,"gamma":0.00000268,"theta":-37.86732664,"vega":8.54536506,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.50216637928439913794399835691361169,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8986909Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.12288191,"iv_ask_one":2.51847268,"iv_bid_one":0,"iv_mark_price":1.87081339,"delta":0.956114390960195,"gamma":0.00000417,"theta":-40.84094442,"vega":11.06082803,"ask_one":24641.3,"bid_one":13888.69,"last_price":28000.01,"mark_price":23684.551023214068989566347961869679935,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8987143Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69039729,"iv_ask_one":1.95632936,"iv_bid_one":1.77627564,"iv_mark_price":1.87081339,"delta":-0.043885609039805,"gamma":0.00000417,"theta":-40.84094442,"vega":11.06082803,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.99768988074014006208129520301326831,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8987317Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.67193415,"iv_ask_one":2.36517908,"iv_bid_one":0,"iv_mark_price":1.79805757,"delta":0.9073266924736909,"gamma":0.00000775,"theta":-70.12633112,"vega":19.76058778,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19340.0486702157676829310308911025087697,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8987486Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62824633,"iv_ask_one":2.10371973,"iv_bid_one":1.41235353,"iv_mark_price":1.79805757,"delta":-0.0926733075263091,"gamma":0.00000775,"theta":-70.12633112,"vega":19.76058778,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.49533688243100972036422443584210305,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8987673Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63574125,"iv_ask_one":2.22639562,"iv_bid_one":0,"iv_mark_price":1.74020769,"delta":0.8370534645811101,"gamma":0.00001188,"theta":-100.69875587,"vega":29.31874354,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15437.6651037456368706217209821784729633,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8987941Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.13265421,"iv_ask_one":2.22178461,"iv_bid_one":1.16207124,"iv_mark_price":1.74020769,"delta":-0.1629465354188899,"gamma":0.00001188,"theta":-100.69875587,"vega":29.31874354,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.11177041230120148445431551180629666,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8988318Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.76835634,"iv_ask_one":1.78368333,"iv_bid_one":0.76835634,"iv_mark_price":1.47767545,"delta":0.7607502382568048,"gamma":0.00001764,"theta":-107.77362505,"vega":36.95351599,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11248.0565608507592109224130832539143984,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8988509Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67785645,"iv_ask_one":1.51801111,"iv_bid_one":1.43708708,"iv_mark_price":1.47767545,"delta":-0.2392497617431952,"gamma":0.00001764,"theta":-107.77362505,"vega":36.95351599,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.50322751742637166281308325391439841,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8988692Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95483399,"iv_bid_one":0,"iv_mark_price":2.84179688,"delta":0.9986300554313401,"gamma":0.00000422,"theta":-0.09447024,"vega":0.01684319,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1223.795254985732597528,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8988942Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.65625,"iv_mark_price":2.84179688,"delta":-0.0013699445686599,"gamma":0.00000422,"theta":-0.09447024,"vega":0.01684319,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.515254985732597468216,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8989086Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.98413087,"iv_bid_one":0,"iv_mark_price":2.56469728,"delta":0.9866660100798553,"gamma":0.00003558,"theta":-0.64945315,"vega":0.12830218,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1028.981340118443811384,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8989244Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21069337,"iv_ask_one":2.77587891,"iv_bid_one":2.265625,"iv_mark_price":2.56469728,"delta":-0.0133339899201447,"gamma":0.00003558,"theta":-0.64945315,"vega":0.12830218,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.70134011844382100304,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8989420Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.56201173,"iv_ask_one":4.98931886,"iv_bid_one":0,"iv_mark_price":2.37609864,"delta":0.9665153257128474,"gamma":0.00008363,"theta":-1.31021699,"vega":0.27938372,"ask_one":1014.64,"bid_one":523.55,"last_price":936.18,"mark_price":888.282953013621467472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8989547Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91528321,"iv_ask_one":2.68920899,"iv_bid_one":1.91772462,"iv_mark_price":2.37609864,"delta":-0.0334846742871526,"gamma":0.00008363,"theta":-1.31021699,"vega":0.27938372,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.0029530136214367392,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8989693Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.77938845,"iv_ask_one":4.26208497,"iv_bid_one":0,"iv_mark_price":1.82128907,"delta":0.9571817456458924,"gamma":0.00013334,"theta":-1.22739915,"vega":0.34145169,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":737.701023614745835072,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8989866Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.60003663,"iv_ask_one":1.97021485,"iv_bid_one":1.63970948,"iv_mark_price":1.82128907,"delta":-0.0428182543541076,"gamma":0.00013334,"theta":-1.22739915,"vega":0.34145169,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4210236147458845376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8989996Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.44470215,"iv_ask_one":2.46627809,"iv_bid_one":0,"iv_mark_price":1.65969849,"delta":0.8973910109306483,"gamma":0.00028734,"theta":-2.19644023,"vega":0.67052122,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":560.289130555615962424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8990441Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48529054,"iv_ask_one":1.81640625,"iv_bid_one":1.48544313,"iv_mark_price":1.65969849,"delta":-0.1026089890693517,"gamma":0.00028734,"theta":-2.19644023,"vega":0.67052122,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0091305556159421224,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8990452Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37823487,"iv_bid_one":0,"iv_mark_price":1.56417848,"delta":0.7970944562350858,"gamma":0.00048148,"theta":-3.26893915,"vega":1.05887053,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":405.775681938477087424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8990534Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68090821,"iv_ask_one":1.68090821,"iv_bid_one":1.44439698,"iv_mark_price":1.56417848,"delta":-0.2029055437649142,"gamma":0.00048148,"theta":-3.26893915,"vega":1.05887053,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.495681938477142424,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:40.8990636Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.95304871,"iv_ask_one":1.95304871,"iv_bid_one":1.5651703,"iv_mark_price":1.7643738,"delta":0.3087355645753025,"gamma":0.00053231,"theta":-4.5983673,"vega":1.32049084,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.5033335172112222,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556840877}
2021-03-01T00:00:40.8990756Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.61476137,"iv_ask_one":2.11952211,"iv_bid_one":0.54199219,"iv_mark_price":1.7643738,"delta":-0.6912644354246975,"gamma":0.00053231,"theta":-4.5983673,"vega":1.32049084,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":681.2233335172113422,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556840877}
2021-03-01T00:00:44.9161407Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.68563845,"iv_ask_one":1.68563845,"iv_bid_one":0,"iv_mark_price":2.39985468,"delta":0.888913286959577,"gamma":0.00001602,"theta":-258.32270489,"vega":9.32888475,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11926.64046922196024178,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9161981Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27420808,"iv_ask_one":2.59028437,"iv_bid_one":2.18961717,"iv_mark_price":2.39985468,"delta":-0.111086713040423,"gamma":0.00001602,"theta":-258.32270489,"vega":9.32888475,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.500469221962502437,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162004Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.10383989,"iv_ask_one":1.20911599,"iv_bid_one":0.9924555,"iv_mark_price":1.10104563,"delta":0.6128265614102937,"gamma":0.00007059,"theta":-239.63184713,"vega":18.86215505,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.724477540232099218,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162010Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15542319,"iv_ask_one":2.15491775,"iv_bid_one":1.63699152,"iv_mark_price":1.10104563,"delta":-0.3871734385897063,"gamma":0.00007059,"theta":-239.63184713,"vega":18.86215505,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1581.584477540229019218,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162016Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71393396,"iv_ask_one":1.65854933,"iv_bid_one":1.2565327,"iv_mark_price":1.46826747,"delta":0.21353657356166,"gamma":0.00004024,"theta":-242.89722308,"vega":14.33736909,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0054281976612524,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162023Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.25585844,"iv_ask_one":2.49402048,"iv_bid_one":0,"iv_mark_price":1.46826747,"delta":-0.78646342643834,"gamma":0.00004024,"theta":-242.89722308,"vega":14.33736909,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7601.8654281976602124,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162029Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.62866595,"iv_ask_one":1.62866595,"iv_bid_one":1.41357423,"iv_mark_price":1.53202058,"delta":0.05352244875528467,"gamma":0.00001443,"theta":-94.80952593,"vega":5.36339112,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.4956784940777245638,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162034Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.54251483,"iv_bid_one":0,"iv_mark_price":1.53202058,"delta":-0.94647755124471533,"gamma":0.00001443,"theta":-94.80952593,"vega":5.36339112,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14947.355678494074880958,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162039Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92703248,"iv_ask_one":1.92703248,"iv_bid_one":1.65046693,"iv_mark_price":1.81453706,"delta":0.017343781744638742,"gamma":0.0000048,"theta":-44.23542391,"vega":2.11279054,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.49573468268568146988,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162045Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":1.53480532,"iv_ask_one":2.4271393,"iv_bid_one":0,"iv_mark_price":1.81453706,"delta":-0.982656218255361258,"gamma":0.0000048,"theta":-44.23542391,"vega":2.11279054,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24839.355734682679792518,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162329Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.88525391,"iv_bid_one":0,"iv_mark_price":2.93701173,"delta":0.9913608023099533,"gamma":0.00005143,"theta":-1.23367549,"vega":0.03640385,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":726.196989128930424642,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162362Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56835938,"iv_ask_one":3.22753907,"iv_bid_one":2.24609375,"iv_mark_price":2.93701173,"delta":-0.0086391976900467,"gamma":0.00005143,"theta":-1.23367549,"vega":0.03640385,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.45698912893038077194,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162473Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":1.98471071,"iv_ask_one":2.90039063,"iv_bid_one":0,"iv_mark_price":2.55889893,"delta":0.6801184354636288,"gamma":0.0009001,"theta":-16.38871046,"vega":0.55506487,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":221.443265188808756512,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162652Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.61825563,"iv_ask_one":2.9386902,"iv_bid_one":2.17376711,"iv_mark_price":2.55889893,"delta":-0.3198815645363712,"gamma":0.0009001,"theta":-16.38871046,"vega":0.55506487,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":96.703265188808756512,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9162799Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41104127,"iv_ask_one":2.41088868,"iv_bid_one":1.80236818,"iv_mark_price":2.14050294,"delta":0.1318584405865859,"gamma":0.0006429,"theta":-8.19080954,"vega":0.33163709,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.965896247111199166,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9162873Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14050294,"delta":-0.8681415594134141,"gamma":0.0006429,"theta":-8.19080954,"vega":0.33163709,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":495.225896247111085166,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9163048Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22357179,"delta":-0.92296356959148018,"gamma":0.0002887,"theta":-8.34200247,"vega":0.22427717,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1090.459924478666999852,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9163337Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22357179,"iv_ask_one":3.22509766,"iv_bid_one":3.2220459,"iv_mark_price":3.22357179,"delta":0.07703643040851982,"gamma":0.0002887,"theta":-8.34200247,"vega":0.22427717,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.1999244786669033468,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9163482Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30566407,"iv_ask_one":3.85803224,"iv_bid_one":3.30688478,"iv_mark_price":3.62304688,"delta":0.03820366579591648,"gamma":0.00014759,"theta":-5.38706872,"vega":0.12886372,"ask_one":10.97,"bid_one":4.12,"last_price":4.11,"mark_price":7.5293781343500442152,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9163880Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62304688,"delta":-0.96179633420408352,"gamma":0.00014759,"theta":-5.38706872,"vega":0.12886372,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1682.78937813435027421,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9164104Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.30106355,"iv_bid_one":0,"iv_mark_price":1.91862108,"delta":0.9165645996812819,"gamma":0.00001004,"theta":-103.48482257,"vega":12.22573859,"ask_one":16414.17,"bid_one":800.01,"mark_price":15886.330252485540924166,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9164170Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.2919369,"iv_ask_one":2.34366418,"iv_bid_one":1.20698931,"iv_mark_price":1.91862108,"delta":-0.0834354003187181,"gamma":0.00001004,"theta":-103.48482257,"vega":12.22573859,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.1902524855370113776,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9164374Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.17106821,"iv_bid_one":0,"iv_mark_price":1.42754795,"delta":0.7299923054877435,"gamma":0.00002907,"theta":-165.90862,"vega":26.34304077,"ask_one":9393.91,"bid_one":50.01,"mark_price":7363.63879411315114959,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9164505Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81684019,"iv_ask_one":2.10258485,"iv_bid_one":0.62357905,"iv_mark_price":1.42754795,"delta":-0.2700076945122565,"gamma":0.00002907,"theta":-165.90862,"vega":26.34304077,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.49879411314914959,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9164602Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.90931798,"iv_ask_one":2.08422186,"iv_bid_one":0.05981923,"iv_mark_price":1.0304475,"delta":0.5464953085430135,"gamma":0.00004826,"theta":-143.51007285,"vega":31.56778956,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3370.63259533279539739,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9164779Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.87099459,"iv_ask_one":1.90296891,"iv_bid_one":0.16228201,"iv_mark_price":1.0304475,"delta":-0.4535046914569865,"gamma":0.00004826,"theta":-143.51007285,"vega":31.56778956,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.49259533279539739,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9164923Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.18024114,"iv_ask_one":1.54276612,"iv_bid_one":0.61942102,"iv_mark_price":1.11215116,"delta":0.3388771840771912,"gamma":0.0000413,"theta":-143.0505819,"vega":29.15502831,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.026307654878532368,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9165092Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06381323,"iv_bid_one":0.35241129,"iv_mark_price":1.11215116,"delta":-0.6611228159228088,"gamma":0.0000413,"theta":-143.0505819,"vega":29.15502831,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6586.886307654872011054,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9165193Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08137133,"iv_ask_one":1.15813258,"iv_bid_one":0.99622727,"iv_mark_price":1.08386042,"delta":0.08286588690359642,"gamma":0.00001768,"theta":-58.15995018,"vega":12.16293334,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.0194036568840409588,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9165407Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.11914063,"iv_bid_one":0,"iv_mark_price":1.08386042,"delta":-0.91713411309640358,"gamma":0.00001768,"theta":-58.15995018,"vega":12.16293334,"ask_one":17278.66,"bid_one":22,"mark_price":15089.879403656888536696,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9165559Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94567872,"iv_bid_one":0,"iv_mark_price":2.31445313,"delta":0.9899489291331152,"gamma":0.00004607,"theta":-0.68626485,"vega":0.06720955,"ask_one":888.9,"bid_one":100,"last_price":800,"mark_price":827.006299537216670048,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9165775Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62512208,"iv_ask_one":2.54394532,"iv_bid_one":1.85546875,"iv_mark_price":2.31445313,"delta":-0.0100510708668848,"gamma":0.00004607,"theta":-0.68626485,"vega":0.06720955,"ask_one":4.16,"bid_one":0.38,"last_price":5.01,"mark_price":2.26629953721661208314,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9165963Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.20913697,"iv_bid_one":0,"iv_mark_price":2.07412721,"delta":0.8751940474231562,"gamma":0.0003949,"theta":-4.72392158,"vega":0.51624392,"ask_one":600,"bid_one":253.55,"last_price":316,"mark_price":462.913655072634164388,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9166123Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74688722,"iv_ask_one":2.5241089,"iv_bid_one":1.49627687,"iv_mark_price":2.07412721,"delta":-0.1248059525768438,"gamma":0.0003949,"theta":-4.72392158,"vega":0.51624392,"ask_one":63.35,"bid_one":13,"last_price":76.96,"mark_price":38.1736550726341786354,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9166338Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.69174196,"iv_ask_one":2.26516724,"iv_bid_one":0.26329042,"iv_mark_price":1.7340088,"delta":0.5832071618417576,"gamma":0.00089641,"theta":-7.49472917,"vega":0.97969819,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":184.146127093309503024,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9166493Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13920595,"iv_ask_one":2.28759766,"iv_bid_one":1.18392946,"iv_mark_price":1.7340088,"delta":-0.4167928381582424,"gamma":0.00089641,"theta":-7.49472917,"vega":0.97969819,"ask_one":213.44,"bid_one":105.38,"last_price":199,"mark_price":159.40612709330936055,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9166646Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68411256,"iv_ask_one":1.68411256,"iv_bid_one":1.31118775,"iv_mark_price":1.50665284,"delta":0.22726423817404595,"gamma":0.00079739,"theta":-5.03321705,"vega":0.75721659,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.999553825451138803,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9166780Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94140625,"iv_bid_one":0,"iv_mark_price":1.50665284,"delta":-0.77273576182595405,"gamma":0.00079739,"theta":-5.03321705,"vega":0.75721659,"ask_one":748.67,"bid_one":10.01,"mark_price":419.25955382545131804,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9166936Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14746094,"iv_ask_one":2.09411622,"iv_bid_one":1.16455079,"iv_mark_price":1.76361086,"delta":0.1069954246908395,"gamma":0.00041631,"theta":-3.60056131,"vega":0.46275924,"ask_one":37.95,"bid_one":2.23,"last_price":2.01,"mark_price":20.08907814486649523,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9167062Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76361086,"delta":-0.8930045753091605,"gamma":0.00041631,"theta":-3.60056131,"vega":0.46275924,"ask_one":1073.33,"bid_one":100,"mark_price":795.349078144866791704,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9167225Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.89727022,"iv_bid_one":0,"iv_mark_price":2.84664155,"delta":0.9942534123534723,"gamma":4.8E-7,"theta":-10.95149996,"vega":1.94923031,"ask_one":37372.17,"bid_one":30841,"last_price":30841.01,"mark_price":36293.090984132853386022,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9167380Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.0413437,"iv_ask_one":3.04130555,"iv_bid_one":2.55989076,"iv_mark_price":2.84664155,"delta":-0.0057465876465277,"gamma":4.8E-7,"theta":-10.95149996,"vega":1.94923031,"ask_one":123.88,"bid_one":36.02,"last_price":123.89,"mark_price":79.95098413285399789137,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9167524Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.8607464,"iv_bid_one":0,"iv_mark_price":2.53110887,"delta":0.9817581379889946,"gamma":0.00000149,"theta":-26.64309914,"vega":5.33330288,"ask_one":31677.51,"bid_one":18688.68,"last_price":43005.97,"mark_price":31468.132590595208909044,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9167680Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.5856209,"iv_ask_one":2.85475733,"iv_bid_one":1.95755006,"iv_mark_price":2.53110887,"delta":-0.0182418620110054,"gamma":0.00000149,"theta":-26.64309914,"vega":5.33330288,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.99259059520916563376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9167807Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.76174452,"iv_ask_one":2.7079201,"iv_bid_one":0,"iv_mark_price":2.24578858,"delta":0.9680233119457776,"gamma":0.00000268,"theta":-37.87222186,"vega":8.54425594,"ask_one":28117.09,"bid_one":16288.68,"last_price":29707,"mark_price":27633.640690423555637664,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9168008Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72397615,"iv_ask_one":2.29986192,"iv_bid_one":2.18849184,"iv_mark_price":2.24578858,"delta":-0.0319766880542224,"gamma":0.00000268,"theta":-37.87222186,"vega":8.54425594,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.500690423554917664,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9168188Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.11686422,"iv_ask_one":2.5202513,"iv_bid_one":0,"iv_mark_price":1.87143328,"delta":0.9561419836927136,"gamma":0.00000416,"theta":-40.84783817,"vega":11.05903065,"ask_one":24641.3,"bid_one":13888.69,"last_price":28000.01,"mark_price":23700.139468558202176704,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9168356Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69097902,"iv_ask_one":1.95695879,"iv_bid_one":1.77687646,"iv_mark_price":1.87143328,"delta":-0.0438580163072864,"gamma":0.00000416,"theta":-40.84783817,"vega":11.05903065,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9994685582044252296,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9168486Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.66399004,"iv_ask_one":2.35970022,"iv_bid_one":0,"iv_mark_price":1.79878713,"delta":0.9073901633833378,"gamma":0.00000774,"theta":-70.14342304,"vega":19.75738749,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19355.632900376637018692,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9168637Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62895204,"iv_ask_one":2.10449219,"iv_bid_one":1.4130068,"iv_mark_price":1.79878713,"delta":-0.0926098366166622,"gamma":0.00000774,"theta":-70.14342304,"vega":19.75738749,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4929003766371944292,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9168794Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.63198615,"iv_ask_one":2.22246649,"iv_bid_one":0,"iv_mark_price":1.74107553,"delta":0.8371742330508168,"gamma":0.00001187,"theta":-100.73514251,"vega":29.3147184,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15453.257141665363892752,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9168903Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1335602,"iv_ask_one":2.22270015,"iv_bid_one":1.16281512,"iv_mark_price":1.74107553,"delta":-0.1628257669491832,"gamma":0.00001187,"theta":-100.73514251,"vega":29.3147184,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1171416653673012776,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9169086Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.7632065,"iv_ask_one":1.78063872,"iv_bid_one":0.7632065,"iv_mark_price":1.47868398,"delta":0.7609572869618649,"gamma":0.00001761,"theta":-107.83333859,"vega":36.94877267,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11263.642369054978484786,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9169219Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67888643,"iv_ask_one":1.51902439,"iv_bid_one":1.43809083,"iv_mark_price":1.47868398,"delta":-0.2390427130381351,"gamma":0.00001761,"theta":-107.83333859,"vega":36.94877267,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.5023690549798411802,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9169378Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.85473634,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986188481026107,"gamma":0.00000424,"theta":-0.09543732,"vega":0.01698642,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1225.261505843936548718,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9169491Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.66601563,"iv_mark_price":2.84667969,"delta":-0.0013811518973893,"gamma":0.00000424,"theta":-0.09543732,"vega":0.01698642,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.521505843936472565948,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9169718Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94934083,"iv_bid_one":0,"iv_mark_price":2.56591798,"delta":0.9866928065477439,"gamma":0.00003547,"theta":-0.64929966,"vega":0.12821084,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1030.437548336746164086,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9169784Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21191407,"iv_ask_one":2.77709962,"iv_bid_one":2.26684571,"iv_mark_price":2.56591798,"delta":-0.0133071934522561,"gamma":0.00003547,"theta":-0.64929966,"vega":0.12821084,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.69754833674615753756,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9169925Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.5345459,"iv_ask_one":4.9661255,"iv_bid_one":0,"iv_mark_price":2.37792969,"delta":0.966568059789084,"gamma":0.00008337,"theta":-1.31086962,"vega":0.27930764,"ask_one":1014.64,"bid_one":523.55,"last_price":936.18,"mark_price":889.74525349369784816,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9170551Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91650391,"iv_ask_one":2.69104005,"iv_bid_one":1.91894532,"iv_mark_price":2.37792969,"delta":-0.033431940210916,"gamma":0.00008337,"theta":-1.31086962,"vega":0.27930764,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.0052534936978504126,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9170606Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.75756837,"iv_ask_one":4.24453737,"iv_bid_one":0,"iv_mark_price":1.82312013,"delta":0.9572627692345348,"gamma":0.00013287,"theta":-1.22801199,"vega":0.34127907,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":739.161074190728270952,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9170782Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.60186768,"iv_ask_one":1.97219849,"iv_bid_one":1.64154054,"iv_mark_price":1.82312013,"delta":-0.0427372307654652,"gamma":0.00013287,"theta":-1.22801199,"vega":0.34127907,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.421074190728335189,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9170887Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.42059327,"iv_ask_one":2.45224001,"iv_bid_one":0,"iv_mark_price":1.66198731,"delta":0.8976053546450635,"gamma":0.00028622,"theta":-2.19838064,"vega":0.67018935,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":561.75291025577935099,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9171054Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48742677,"iv_ask_one":1.81869508,"iv_bid_one":1.48757936,"iv_mark_price":1.66198731,"delta":-0.1023946453549365,"gamma":0.00028622,"theta":-2.19838064,"vega":0.67018935,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0129102557794649692,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9171189Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.36854555,"iv_bid_one":0,"iv_mark_price":1.56700136,"delta":0.797582367122418,"gamma":0.00047943,"theta":-3.27348464,"vega":1.05843275,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":407.23864095682629132,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9171305Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.6837311,"iv_ask_one":1.6837311,"iv_bid_one":1.44714356,"iv_mark_price":1.56700136,"delta":-0.202417632877582,"gamma":0.00047943,"theta":-3.27348464,"vega":1.05843275,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.498640956826356794,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:44.9171449Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.9494629,"iv_ask_one":1.9494629,"iv_bid_one":1.56196595,"iv_mark_price":1.76094057,"delta":0.3088521124089293,"gamma":0.00053289,"theta":-4.59488643,"vega":1.32206381,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":104.500547615418490882,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556844895}
2021-03-01T00:00:44.9171561Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.6230774,"iv_ask_one":2.12600709,"iv_bid_one":0.63171388,"iv_mark_price":1.76094057,"delta":-0.6911478875910707,"gamma":0.00053289,"theta":-4.59488643,"vega":1.32206381,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":679.760547615418530882,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556844895}
2021-03-01T00:00:48.9144283Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.66494371,"iv_ask_one":1.66494371,"iv_bid_one":0,"iv_mark_price":2.40115167,"delta":0.8889896202661316,"gamma":0.000016,"theta":-258.39738518,"vega":9.32654122,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11937.539835190451923664,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9144398Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27547647,"iv_ask_one":2.59161951,"iv_bid_one":2.19085695,"iv_mark_price":2.40115167,"delta":-0.1110103797338684,"gamma":0.000016,"theta":-258.39738518,"vega":9.32654122,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.499835190450223664,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9144403Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.100297,"iv_ask_one":1.20561601,"iv_bid_one":0.98884584,"iv_mark_price":1.09749796,"delta":0.61380459680286,"gamma":0.00007075,"theta":-238.7415682,"vega":18.852824,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7195908279451544,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9144407Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15774537,"iv_ask_one":2.15723994,"iv_bid_one":1.63929941,"iv_mark_price":1.09749796,"delta":-0.38619540319714,"gamma":0.00007075,"theta":-238.7415682,"vega":18.852824,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1570.679590827949676804,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9144412Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71216966,"iv_ask_one":1.65681841,"iv_bid_one":1.25504495,"iv_mark_price":1.46664621,"delta":0.21366865586448358,"gamma":0.00004028,"theta":-242.77495989,"vega":14.34599316,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0085371864045612632,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9144416Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.25918676,"iv_ask_one":2.49787332,"iv_bid_one":0,"iv_mark_price":1.46664621,"delta":-0.78633134413551642,"gamma":0.00004028,"theta":-242.77495989,"vega":14.34599316,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7590.968537186406505744,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9144420Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.62752154,"iv_ask_one":1.62752154,"iv_bid_one":1.41254427,"iv_mark_price":1.5309334,"delta":0.053542279159096984,"gamma":0.00001444,"theta":-94.79290281,"vega":5.36625884,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49592822621660829536,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9144604Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.54914285,"iv_bid_one":0,"iv_mark_price":1.5309334,"delta":-0.946457720840903016,"gamma":0.00001444,"theta":-94.79290281,"vega":5.36625884,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14936.455928226212569476,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9145695Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92611696,"iv_ask_one":1.92611696,"iv_bid_one":1.6496277,"iv_mark_price":1.81365968,"delta":0.01734817600823852,"gamma":0.0000048,"theta":-44.2342638,"vega":2.11375719,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.4993914338166080208,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9145723Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":1.64192201,"iv_ask_one":2.4434662,"iv_bid_one":0,"iv_mark_price":1.81365968,"delta":-0.98265182399176148,"gamma":0.0000048,"theta":-44.2342638,"vega":2.11375719,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24828.459391433817775944,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9145729Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.88891603,"iv_bid_one":0,"iv_mark_price":2.93701173,"delta":0.9913572013380422,"gamma":0.00005145,"theta":-1.23406584,"vega":0.03641537,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":726.127593998805241074,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9146221Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56835938,"iv_ask_one":3.22753907,"iv_bid_one":2.24609375,"iv_mark_price":2.93701173,"delta":-0.0086427986619578,"gamma":0.00005145,"theta":-1.23406584,"vega":0.03641537,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.4575939988052363806,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9146229Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":1.98562623,"iv_ask_one":2.90115358,"iv_bid_one":0,"iv_mark_price":2.55844117,"delta":0.6800675142826739,"gamma":0.00090036,"theta":-16.38606559,"vega":0.55507459,"ask_one":240.49,"bid_one":123.22,"last_price":190,"mark_price":221.370249808582715113,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9146237Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.61779786,"iv_ask_one":2.93823243,"iv_bid_one":2.17346193,"iv_mark_price":2.55844117,"delta":-0.3199324857173261,"gamma":0.00090036,"theta":-16.38606559,"vega":0.55507459,"ask_one":117.9,"bid_one":75.5,"last_price":100,"mark_price":96.7002498085826723729,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9146980Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41134645,"iv_ask_one":2.41119386,"iv_bid_one":1.80267336,"iv_mark_price":2.14080812,"delta":0.13185458459849975,"gamma":0.00064283,"theta":-8.1914096,"vega":0.3316141,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9667868411912588325,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9146992Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14080812,"delta":-0.86814541540150025,"gamma":0.00064283,"theta":-8.1914096,"vega":0.3316141,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":495.296786841190997599,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9146998Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22387696,"delta":-0.92295948238545794,"gamma":0.0002887,"theta":-8.34271868,"vega":0.22427519,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1090.531376021616193607,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147003Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22387696,"iv_ask_one":3.22509766,"iv_bid_one":3.22265625,"iv_mark_price":3.22387696,"delta":0.07704051761454206,"gamma":0.0002887,"theta":-8.34271868,"vega":0.22427519,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2013760216159366202,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147008Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30566407,"iv_ask_one":3.85986329,"iv_bid_one":3.30688478,"iv_mark_price":3.62426759,"delta":0.03825394534972254,"gamma":0.00014771,"theta":-5.39440142,"vega":0.12899566,"ask_one":10.97,"bid_one":4.12,"last_price":4.11,"mark_price":7.5424406937361900618,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147013Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62426759,"delta":-0.96174605465027746,"gamma":0.00014771,"theta":-5.39440142,"vega":0.12899566,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1682.872440693736306542,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147019Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.29469301,"iv_bid_one":0,"iv_mark_price":1.91936495,"delta":0.9166118580349922,"gamma":0.00001003,"theta":-103.50581564,"vega":12.22347954,"ask_one":16414.17,"bid_one":800.01,"mark_price":15897.230416213929652488,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147026Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29274276,"iv_ask_one":2.34447481,"iv_bid_one":1.20754244,"iv_mark_price":1.91936495,"delta":-0.0833881419650078,"gamma":0.00001003,"theta":-103.50581564,"vega":12.22347954,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.1904162139325226516,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147152Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.16835023,"iv_bid_one":0,"iv_mark_price":1.42866613,"delta":0.7302154019548567,"gamma":0.00002903,"theta":-166.00989778,"vega":26.3384911,"ask_one":9393.91,"bid_one":50.01,"mark_price":7374.542298260429595068,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147272Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81800368,"iv_ask_one":2.10377218,"iv_bid_one":0.62439919,"iv_mark_price":1.42866613,"delta":-0.2697845980451433,"gamma":0.00002903,"theta":-166.00989778,"vega":26.3384911,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.502298260429595068,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147441Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.90732243,"iv_ask_one":2.08220246,"iv_bid_one":0.0572014,"iv_mark_price":1.03201391,"delta":0.5470595282780868,"gamma":0.00004817,"theta":-143.73881755,"vega":31.57011579,"ask_one":6679.01,"bid_one":315,"last_price":6132.98,"mark_price":3381.537463771072566672,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147449Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.87248708,"iv_ask_one":1.90445901,"iv_bid_one":0.16377213,"iv_mark_price":1.03201391,"delta":-0.4529404717219132,"gamma":0.00004817,"theta":-143.73881755,"vega":31.57011579,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4974637710698532296,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147539Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.17894414,"iv_ask_one":1.54132844,"iv_bid_one":0.61845304,"iv_mark_price":1.11088277,"delta":0.3390723827244758,"gamma":0.00004135,"theta":-142.95354033,"vega":29.16851655,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.022282423397558232,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147665Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06566574,"iv_bid_one":0.36334993,"iv_mark_price":1.11088277,"delta":-0.6609276172755242,"gamma":0.00004135,"theta":-142.95354033,"vega":29.16851655,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6575.982282423402558232,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9147724Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08062746,"iv_ask_one":1.15736009,"iv_bid_one":0.99552155,"iv_mark_price":1.08311655,"delta":0.0828933670900025,"gamma":0.00001769,"theta":-58.14854877,"vega":12.16890067,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.0178055310278601,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9147838Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.1220279,"iv_bid_one":0,"iv_mark_price":1.08311655,"delta":-0.9171066329099975,"gamma":0.00001769,"theta":-58.14854877,"vega":12.16890067,"ask_one":17278.66,"bid_one":22,"mark_price":15078.9778055310266601,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9148005Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94750978,"iv_bid_one":0,"iv_mark_price":2.31445313,"delta":0.9899457033231865,"gamma":0.00004609,"theta":-0.68642333,"vega":0.06722508,"ask_one":888.9,"bid_one":100,"last_price":800,"mark_price":826.937003225075750955,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9148440Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62512208,"iv_ask_one":2.54394532,"iv_bid_one":1.85546875,"iv_mark_price":2.31445313,"delta":-0.0100542966768135,"gamma":0.00004609,"theta":-0.68642333,"vega":0.06722508,"ask_one":4.16,"bid_one":0.38,"last_price":5.01,"mark_price":2.26700322507576864312,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9148451Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.20989992,"iv_bid_one":0,"iv_mark_price":2.07397462,"delta":0.8751782892845836,"gamma":0.00039498,"theta":-4.72375869,"vega":0.5162641,"ask_one":600,"bid_one":253.55,"last_price":316,"mark_price":462.844514520910117412,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9148457Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74673463,"iv_ask_one":2.52380372,"iv_bid_one":1.49627687,"iv_mark_price":2.07397462,"delta":-0.1248217107154164,"gamma":0.00039498,"theta":-4.72375869,"vega":0.5162641,"ask_one":63.35,"bid_one":13,"last_price":76.96,"mark_price":38.1745145209100601521,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9148465Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.69212343,"iv_ask_one":2.265625,"iv_bid_one":0.26382447,"iv_mark_price":1.72843934,"delta":0.5830248007936798,"gamma":0.00089943,"theta":-7.47102247,"vega":0.97974613,"ask_one":236,"bid_one":40.35,"last_price":180,"mark_price":183.559656624900220666,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9148472Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13890077,"iv_ask_one":2.27661134,"iv_bid_one":1.18362428,"iv_mark_price":1.72843934,"delta":-0.4169751992063202,"gamma":0.00089943,"theta":-7.47102247,"vega":0.97974613,"ask_one":212.4,"bid_one":105.38,"last_price":199,"mark_price":158.8896566249002918995,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9148575Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68441774,"iv_ask_one":1.68441774,"iv_bid_one":1.31149293,"iv_mark_price":1.50680543,"delta":0.22723937686349222,"gamma":0.0007973,"theta":-5.03316917,"vega":0.75713271,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.9951999268161210674,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9148719Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94110108,"iv_bid_one":0,"iv_mark_price":1.50680543,"delta":-0.77276062313650778,"gamma":0.0007973,"theta":-5.03316917,"vega":0.75713271,"ask_one":748.67,"bid_one":10.01,"mark_price":419.325199926816092574,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9148732Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14746094,"iv_ask_one":2.09396364,"iv_bid_one":1.16577149,"iv_mark_price":1.76376345,"delta":0.10699105622405541,"gamma":0.00041628,"theta":-3.60058987,"vega":0.46272288,"ask_one":37.93,"bid_one":2.25,"last_price":2.01,"mark_price":20.0886495838662797647,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9148820Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76376345,"delta":-0.89300894377594459,"gamma":0.00041628,"theta":-3.60058987,"vega":0.46272288,"ask_one":1073.33,"bid_one":100,"mark_price":795.418649583866509185,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9149086Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.90721704,"iv_bid_one":0,"iv_mark_price":2.84694673,"delta":0.9942555536017688,"gamma":4.8E-7,"theta":-10.95169152,"vega":1.94905545,"ask_one":37372.17,"bid_one":30841,"last_price":30841.01,"mark_price":36303.987841940892581952,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9149114Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04164888,"iv_ask_one":3.04161073,"iv_bid_one":2.56019594,"iv_mark_price":2.84694673,"delta":-0.0057444463982312,"gamma":4.8E-7,"theta":-10.95169152,"vega":1.94905545,"ask_one":123.88,"bid_one":36.02,"last_price":123.89,"mark_price":79.94784194089306929624,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9149349Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.8462124,"iv_bid_one":0,"iv_mark_price":2.53147127,"delta":0.9817651888291646,"gamma":0.00000148,"theta":-26.64455913,"vega":5.33283159,"ask_one":31677.51,"bid_one":18688.68,"last_price":43005.97,"mark_price":31479.027063087129236984,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9149415Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58600237,"iv_ask_one":2.85514833,"iv_bid_one":1.95785524,"iv_mark_price":2.53147127,"delta":-0.0182348111708354,"gamma":0.00000148,"theta":-26.64455913,"vega":5.33283159,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.98706308713083280904,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9149581Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.75589851,"iv_ask_one":2.69943239,"iv_bid_one":0,"iv_mark_price":2.24619867,"delta":0.9680360185282124,"gamma":0.00000268,"theta":-37.8758356,"vega":8.54351114,"ask_one":28117.09,"bid_one":16288.68,"last_price":29707,"mark_price":27644.542589902291506096,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9149805Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72431948,"iv_ask_one":2.300272,"iv_bid_one":2.18889238,"iv_mark_price":2.24619867,"delta":-0.0319639814717876,"gamma":0.00000268,"theta":-37.8758356,"vega":8.54351114,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.5025899022928628172,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9149937Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.11265376,"iv_ask_one":2.51447203,"iv_bid_one":0,"iv_mark_price":1.87186243,"delta":0.9561615107957069,"gamma":0.00000416,"theta":-40.85237721,"vega":11.05772382,"ask_one":24641.3,"bid_one":13888.69,"last_price":28000.01,"mark_price":23711.036092875686673876,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9150082Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69139864,"iv_ask_one":1.95739747,"iv_bid_one":1.77729608,"iv_mark_price":1.87186243,"delta":-0.0438384892042931,"gamma":0.00000416,"theta":-40.85237721,"vega":11.05772382,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9960928756878228376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9150233Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.6584015,"iv_ask_one":2.35586168,"iv_bid_one":0,"iv_mark_price":1.79929734,"delta":0.9074344806984452,"gamma":0.00000773,"theta":-70.15538884,"vega":19.75515454,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19366.531679425445362608,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9150399Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62943843,"iv_ask_one":2.1050358,"iv_bid_one":1.41346457,"iv_mark_price":1.79929734,"delta":-0.0925655193015548,"gamma":0.00000773,"theta":-70.15538884,"vega":19.75515454,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4916794254477993292,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9150519Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.62936117,"iv_ask_one":2.21971514,"iv_bid_one":0,"iv_mark_price":1.74168112,"delta":0.8372586551499099,"gamma":0.00001186,"theta":-100.76048365,"vega":29.31189745,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15464.157985591244913996,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9150710Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1341944,"iv_ask_one":2.2233391,"iv_bid_one":1.16333486,"iv_mark_price":1.74168112,"delta":-0.1627413448500901,"gamma":0.00001186,"theta":-100.76048365,"vega":29.31189745,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1179855912494364,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9150868Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.75957777,"iv_ask_one":1.77850725,"iv_bid_one":0.75957777,"iv_mark_price":1.4793873,"delta":0.761101959952785,"gamma":0.00001759,"theta":-107.874923,"vega":36.94544874,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11274.5361562996302514,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9151006Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67960645,"iv_ask_one":1.5197325,"iv_bid_one":1.43879177,"iv_mark_price":1.4793873,"delta":-0.238898040047215,"gamma":0.00001759,"theta":-107.874923,"vega":36.94544874,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.4961562996284424384,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9151118Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.85961915,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986185516080018,"gamma":0.00000424,"theta":-0.09545135,"vega":0.01698892,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1225.191602534947044406,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9151479Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.66601563,"iv_mark_price":2.84667969,"delta":-0.0013814483919982,"gamma":0.00000424,"theta":-0.09545135,"vega":0.01698892,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.521602534947143042504,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9151505Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95117188,"iv_bid_one":0,"iv_mark_price":2.56591798,"delta":0.9866903237617184,"gamma":0.00003547,"theta":-0.64937239,"vega":0.1282252,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1030.368479927185152928,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9151513Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21191407,"iv_ask_one":2.77709962,"iv_bid_one":2.26684571,"iv_mark_price":2.56591798,"delta":-0.0133096762382816,"gamma":0.00003547,"theta":-0.64937239,"vega":0.1282252,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.69847992718507624252,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9151521Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.5359192,"iv_ask_one":4.96719362,"iv_bid_one":0,"iv_mark_price":2.37792969,"delta":0.9665622239203847,"gamma":0.00008339,"theta":-1.3109936,"vega":0.27933406,"ask_one":1014.64,"bid_one":523.55,"last_price":936.18,"mark_price":889.677593933756240549,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9151595Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91650391,"iv_ask_one":2.69073487,"iv_bid_one":1.91894532,"iv_mark_price":2.37792969,"delta":-0.0334377760796153,"gamma":0.00008339,"theta":-1.3109936,"vega":0.27933406,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.0075939337563062825,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9151774Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.75863649,"iv_ask_one":4.24537661,"iv_bid_one":0,"iv_mark_price":1.82312013,"delta":0.9572534669817554,"gamma":0.0001329,"theta":-1.2281677,"vega":0.34132234,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":739.094066122472215718,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9151860Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.6015625,"iv_ask_one":1.9720459,"iv_bid_one":1.64123536,"iv_mark_price":1.82312013,"delta":-0.0427465330182446,"gamma":0.0001329,"theta":-1.2281677,"vega":0.34132234,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4240661224721442378,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9151966Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.42181398,"iv_ask_one":2.45285036,"iv_bid_one":0,"iv_mark_price":1.66183473,"delta":0.8975989284497301,"gamma":0.00028627,"theta":-2.19817113,"vega":0.670187,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":561.679852374698121567,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9152061Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48727418,"iv_ask_one":1.81854249,"iv_bid_one":1.48742677,"iv_mark_price":1.66183473,"delta":-0.1024010715502699,"gamma":0.00028627,"theta":-2.19817113,"vega":0.670187,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0098523746982070472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9152149Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.36900332,"iv_bid_one":0,"iv_mark_price":1.56692506,"delta":0.7975545762380061,"gamma":0.00047951,"theta":-3.27343313,"vega":1.05846763,"ask_one":496.78,"bid_one":322.81,"last_price":260,"mark_price":407.174735188824580487,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9152283Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68357851,"iv_ask_one":1.68357851,"iv_bid_one":1.44706727,"iv_mark_price":1.56692506,"delta":-0.2024454237619939,"gamma":0.00047951,"theta":-3.27343313,"vega":1.05846763,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.5047351888245377469,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:48.9152451Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.94961549,"iv_ask_one":1.94236757,"iv_bid_one":1.55403139,"iv_mark_price":1.75354005,"delta":0.30738609248751547,"gamma":0.00053405,"theta":-4.56580677,"vega":1.3192411,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":103.5016256150202646449,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556848892}
2021-03-01T00:00:48.9152594Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.62269594,"iv_ask_one":2.12570192,"iv_bid_one":0.62866212,"iv_mark_price":1.75354005,"delta":-0.69261390751248453,"gamma":0.00053405,"theta":-4.56580677,"vega":1.3192411,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":678.831625615020507385,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556848892}
2021-03-01T00:00:52.8874079Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.66494371,"iv_ask_one":1.66494371,"iv_bid_one":0,"iv_mark_price":2.40115167,"delta":0.8889896202661316,"gamma":0.000016,"theta":-258.39738518,"vega":9.32654122,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11937.539835190451923664,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8874140Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27547647,"iv_ask_one":2.59161951,"iv_bid_one":2.19085695,"iv_mark_price":2.40115167,"delta":-0.1110103797338684,"gamma":0.000016,"theta":-258.39738518,"vega":9.32654122,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.499835190450223664,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8874149Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.100297,"iv_ask_one":1.20561601,"iv_bid_one":0.98884584,"iv_mark_price":1.09749796,"delta":0.61380459680286,"gamma":0.00007075,"theta":-238.7415682,"vega":18.852824,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.7195908279451544,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8874155Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.15774537,"iv_ask_one":2.15723994,"iv_bid_one":1.63929941,"iv_mark_price":1.09749796,"delta":-0.38619540319714,"gamma":0.00007075,"theta":-238.7415682,"vega":18.852824,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1570.679590827949676804,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8874455Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71216966,"iv_ask_one":1.65681841,"iv_bid_one":1.25504495,"iv_mark_price":1.46664621,"delta":0.21366865586448358,"gamma":0.00004028,"theta":-242.77495989,"vega":14.34599316,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.0085371864045612632,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8874482Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.25918676,"iv_ask_one":2.49787332,"iv_bid_one":0,"iv_mark_price":1.46664621,"delta":-0.78633134413551642,"gamma":0.00004028,"theta":-242.77495989,"vega":14.34599316,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7590.968537186406505744,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8874642Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.62752154,"iv_ask_one":1.62752154,"iv_bid_one":1.41254427,"iv_mark_price":1.5309334,"delta":0.053542279159096984,"gamma":0.00001444,"theta":-94.79290281,"vega":5.36625884,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.49592822621660829536,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8874794Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.54914285,"iv_bid_one":0,"iv_mark_price":1.5309334,"delta":-0.946457720840903016,"gamma":0.00001444,"theta":-94.79290281,"vega":5.36625884,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14936.455928226212569476,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8875002Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92611696,"iv_ask_one":1.92611696,"iv_bid_one":1.6496277,"iv_mark_price":1.81365968,"delta":0.01734817600823852,"gamma":0.0000048,"theta":-44.2342638,"vega":2.11375719,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.4993914338166080208,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8875063Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":1.64192201,"iv_ask_one":2.4434662,"iv_bid_one":0,"iv_mark_price":1.81365968,"delta":-0.98265182399176148,"gamma":0.0000048,"theta":-44.2342638,"vega":2.11375719,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24828.459391433817775944,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8875161Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.88891603,"iv_bid_one":0,"iv_mark_price":2.93701173,"delta":0.9913572013380422,"gamma":0.00005145,"theta":-1.23406584,"vega":0.03641537,"ask_one":746.64,"bid_one":433.55,"last_price":698.96,"mark_price":726.127593998805241074,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876171Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56835938,"iv_ask_one":3.22753907,"iv_bid_one":2.24609375,"iv_mark_price":2.93701173,"delta":-0.0086427986619578,"gamma":0.00005145,"theta":-1.23406584,"vega":0.03641537,"ask_one":2.79,"bid_one":0.13,"last_price":0.49,"mark_price":1.4575939988052363806,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876192Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":1.98562623,"iv_ask_one":2.90115358,"iv_bid_one":0,"iv_mark_price":2.55844117,"delta":0.6800675142826739,"gamma":0.00090036,"theta":-16.38606559,"vega":0.55507459,"ask_one":241.88,"bid_one":125.24,"last_price":190,"mark_price":221.370249808582715113,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876200Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.61779786,"iv_ask_one":2.93823243,"iv_bid_one":2.17346193,"iv_mark_price":2.55844117,"delta":-0.3199324857173261,"gamma":0.00090036,"theta":-16.38606559,"vega":0.55507459,"ask_one":117.21,"bid_one":75.5,"last_price":100,"mark_price":96.7002498085826723729,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876207Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.41134645,"iv_ask_one":2.41119386,"iv_bid_one":1.80267336,"iv_mark_price":2.14080812,"delta":0.13185458459849975,"gamma":0.00064283,"theta":-8.1914096,"vega":0.3316141,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9667868411912588325,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876210Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.14080812,"delta":-0.86814541540150025,"gamma":0.00064283,"theta":-8.1914096,"vega":0.3316141,"ask_one":642.89,"bid_one":330,"last_price":400,"mark_price":495.296786841190997599,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876215Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.22387696,"delta":-0.92295948238545794,"gamma":0.0002887,"theta":-8.34271868,"vega":0.22427519,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1090.531376021616193607,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876221Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.22387696,"iv_ask_one":3.22509766,"iv_bid_one":3.22265625,"iv_mark_price":3.22387696,"delta":0.07704051761454206,"gamma":0.0002887,"theta":-8.34271868,"vega":0.22427519,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.2013760216159366202,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876355Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30566407,"iv_ask_one":3.85986329,"iv_bid_one":3.30688478,"iv_mark_price":3.62426759,"delta":0.03825394534972254,"gamma":0.00014771,"theta":-5.39440142,"vega":0.12899566,"ask_one":10.97,"bid_one":4.12,"last_price":4.11,"mark_price":7.5424406937361900618,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876554Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62426759,"delta":-0.96174605465027746,"gamma":0.00014771,"theta":-5.39440142,"vega":0.12899566,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1682.872440693736306542,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876663Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.29469301,"iv_bid_one":0,"iv_mark_price":1.91936495,"delta":0.9166118580349922,"gamma":0.00001003,"theta":-103.50581564,"vega":12.22347954,"ask_one":16414.17,"bid_one":800.01,"mark_price":15897.230416213929652488,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876738Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29274276,"iv_ask_one":2.34447481,"iv_bid_one":1.20754244,"iv_mark_price":1.91936495,"delta":-0.0833881419650078,"gamma":0.00001003,"theta":-103.50581564,"vega":12.22347954,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.1904162139325226516,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8876837Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.16835023,"iv_bid_one":0,"iv_mark_price":1.42866613,"delta":0.7302154019548567,"gamma":0.00002903,"theta":-166.00989778,"vega":26.3384911,"ask_one":9393.91,"bid_one":50.01,"mark_price":7374.542298260429595068,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8876991Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81800368,"iv_ask_one":2.10377218,"iv_bid_one":0.62439919,"iv_mark_price":1.42866613,"delta":-0.2697845980451433,"gamma":0.00002903,"theta":-166.00989778,"vega":26.3384911,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.502298260429595068,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8877098Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.90732243,"iv_ask_one":2.08220246,"iv_bid_one":0.0572014,"iv_mark_price":1.03201391,"delta":0.5470595282780868,"gamma":0.00004817,"theta":-143.73881755,"vega":31.57011579,"ask_one":6679.01,"bid_one":430.5,"last_price":6132.98,"mark_price":3381.537463771072566672,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8877277Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.87248708,"iv_ask_one":1.90445901,"iv_bid_one":0.16377213,"iv_mark_price":1.03201391,"delta":-0.4529404717219132,"gamma":0.00004817,"theta":-143.73881755,"vega":31.57011579,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.4974637710698532296,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8877387Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.17894414,"iv_ask_one":1.54132844,"iv_bid_one":0.61845304,"iv_mark_price":1.11088277,"delta":0.3390723827244758,"gamma":0.00004135,"theta":-142.95354033,"vega":29.16851655,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.022282423397558232,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8877722Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06566574,"iv_bid_one":0.36334993,"iv_mark_price":1.11088277,"delta":-0.6609276172755242,"gamma":0.00004135,"theta":-142.95354033,"vega":29.16851655,"ask_one":9520.6,"bid_one":4852.2,"mark_price":6575.982282423402558232,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8877731Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.08062746,"iv_ask_one":1.15736009,"iv_bid_one":0.99552155,"iv_mark_price":1.08311655,"delta":0.0828933670900025,"gamma":0.00001769,"theta":-58.14854877,"vega":12.16890067,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.0178055310278601,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8877736Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.1220279,"iv_bid_one":0,"iv_mark_price":1.08311655,"delta":-0.9171066329099975,"gamma":0.00001769,"theta":-58.14854877,"vega":12.16890067,"ask_one":17278.66,"bid_one":22,"mark_price":15078.9778055310266601,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8877829Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.94750978,"iv_bid_one":0,"iv_mark_price":2.31445313,"delta":0.9899457033231865,"gamma":0.00004609,"theta":-0.68642333,"vega":0.06722508,"ask_one":888.9,"bid_one":100,"last_price":800,"mark_price":826.937003225075750955,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8878135Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62512208,"iv_ask_one":2.54394532,"iv_bid_one":1.85546875,"iv_mark_price":2.31445313,"delta":-0.0100542966768135,"gamma":0.00004609,"theta":-0.68642333,"vega":0.06722508,"ask_one":4.16,"bid_one":0.38,"last_price":5.01,"mark_price":2.26700322507576864312,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8878184Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.20989992,"iv_bid_one":0,"iv_mark_price":2.07397462,"delta":0.8751782892845836,"gamma":0.00039498,"theta":-4.72375869,"vega":0.5162641,"ask_one":600,"bid_one":254.8,"last_price":316,"mark_price":462.844514520910117412,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8878273Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74673463,"iv_ask_one":2.52380372,"iv_bid_one":1.49627687,"iv_mark_price":2.07397462,"delta":-0.1248217107154164,"gamma":0.00039498,"theta":-4.72375869,"vega":0.5162641,"ask_one":64.6,"bid_one":13,"last_price":76.96,"mark_price":38.1745145209100601521,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8878436Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.69212343,"iv_ask_one":2.265625,"iv_bid_one":0.26382447,"iv_mark_price":1.72843934,"delta":0.5830248007936798,"gamma":0.00089943,"theta":-7.47102247,"vega":0.97974613,"ask_one":237.23,"bid_one":41.69,"last_price":180,"mark_price":183.559656624900220666,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8878613Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.13890077,"iv_ask_one":2.27661134,"iv_bid_one":1.18362428,"iv_mark_price":1.72843934,"delta":-0.4169751992063202,"gamma":0.00089943,"theta":-7.47102247,"vega":0.97974613,"ask_one":212.4,"bid_one":105.38,"last_price":199,"mark_price":158.8896566249002918995,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8878705Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68441774,"iv_ask_one":1.68441774,"iv_bid_one":1.31149293,"iv_mark_price":1.50680543,"delta":0.22723937686349222,"gamma":0.0007973,"theta":-5.03316917,"vega":0.75713271,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":43.9951999268161210674,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8879265Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.94110108,"iv_bid_one":0,"iv_mark_price":1.50680543,"delta":-0.77276062313650778,"gamma":0.0007973,"theta":-5.03316917,"vega":0.75713271,"ask_one":747.76,"bid_one":10.01,"mark_price":419.325199926816092574,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8879281Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14746094,"iv_ask_one":2.09396364,"iv_bid_one":1.16577149,"iv_mark_price":1.76376345,"delta":0.10699105622405541,"gamma":0.00041628,"theta":-3.60058987,"vega":0.46272288,"ask_one":37.93,"bid_one":2.25,"last_price":2.01,"mark_price":20.0886495838662797647,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8879287Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76376345,"delta":-0.89300894377594459,"gamma":0.00041628,"theta":-3.60058987,"vega":0.46272288,"ask_one":1073.33,"bid_one":100,"mark_price":795.418649583866509185,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8879293Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.90721704,"iv_bid_one":0,"iv_mark_price":2.84694673,"delta":0.9942555536017688,"gamma":4.8E-7,"theta":-10.95169152,"vega":1.94905545,"ask_one":37372.17,"bid_one":30841,"last_price":30841.01,"mark_price":36303.987841940892581952,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8879393Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04164888,"iv_ask_one":3.04161073,"iv_bid_one":2.56019594,"iv_mark_price":2.84694673,"delta":-0.0057444463982312,"gamma":4.8E-7,"theta":-10.95169152,"vega":1.94905545,"ask_one":123.88,"bid_one":36.02,"last_price":123.89,"mark_price":79.94784194089306929624,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8879524Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.8462124,"iv_bid_one":0,"iv_mark_price":2.53147127,"delta":0.9817651888291646,"gamma":0.00000148,"theta":-26.64455913,"vega":5.33283159,"ask_one":31677.51,"bid_one":18688.69,"last_price":43005.97,"mark_price":31479.027063087129236984,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8881407Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58600237,"iv_ask_one":2.85514833,"iv_bid_one":1.95785524,"iv_mark_price":2.53147127,"delta":-0.0182348111708354,"gamma":0.00000148,"theta":-26.64455913,"vega":5.33283159,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.98706308713083280904,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8881634Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.75589851,"iv_ask_one":2.69943239,"iv_bid_one":0,"iv_mark_price":2.24619867,"delta":0.9680360185282124,"gamma":0.00000268,"theta":-37.8758356,"vega":8.54351114,"ask_one":28117.09,"bid_one":16288.68,"last_price":29707,"mark_price":27644.542589902291506096,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8881864Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72431948,"iv_ask_one":2.300272,"iv_bid_one":2.18889238,"iv_mark_price":2.24619867,"delta":-0.0319639814717876,"gamma":0.00000268,"theta":-37.8758356,"vega":8.54351114,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.5025899022928628172,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8881963Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.11265376,"iv_ask_one":2.51447203,"iv_bid_one":0,"iv_mark_price":1.87186243,"delta":0.9561615107957069,"gamma":0.00000416,"theta":-40.85237721,"vega":11.05772382,"ask_one":24641.3,"bid_one":13888.69,"last_price":28000.01,"mark_price":23711.036092875686673876,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8882111Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.69139864,"iv_ask_one":1.95739747,"iv_bid_one":1.77729608,"iv_mark_price":1.87186243,"delta":-0.0438384892042931,"gamma":0.00000416,"theta":-40.85237721,"vega":11.05772382,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9960928756878228376,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8882303Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.6584015,"iv_ask_one":2.35586168,"iv_bid_one":0,"iv_mark_price":1.79929734,"delta":0.9074344806984452,"gamma":0.00000773,"theta":-70.15538884,"vega":19.75515454,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19366.531679425445362608,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8882408Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62943843,"iv_ask_one":2.1050358,"iv_bid_one":1.41346457,"iv_mark_price":1.79929734,"delta":-0.0925655193015548,"gamma":0.00000773,"theta":-70.15538884,"vega":19.75515454,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.4916794254477993292,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8882591Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.62936117,"iv_ask_one":2.21971514,"iv_bid_one":0,"iv_mark_price":1.74168112,"delta":0.8372586551499099,"gamma":0.00001186,"theta":-100.76048365,"vega":29.31189745,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15464.157985591244913996,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8882729Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.1341944,"iv_ask_one":2.2233391,"iv_bid_one":1.16333486,"iv_mark_price":1.74168112,"delta":-0.1627413448500901,"gamma":0.00001186,"theta":-100.76048365,"vega":29.31189745,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1179855912494364,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8882949Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.75957777,"iv_ask_one":1.77850725,"iv_bid_one":0.75957777,"iv_mark_price":1.4793873,"delta":0.761101959952785,"gamma":0.00001759,"theta":-107.874923,"vega":36.94544874,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11274.5361562996302514,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8883060Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.67960645,"iv_ask_one":1.5197325,"iv_bid_one":1.43879177,"iv_mark_price":1.4793873,"delta":-0.238898040047215,"gamma":0.00001759,"theta":-107.874923,"vega":36.94544874,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.4961562996284424384,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8883359Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.85961915,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986185516080018,"gamma":0.00000424,"theta":-0.09545135,"vega":0.01698892,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1225.191602534947044406,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8883518Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.66601563,"iv_mark_price":2.84667969,"delta":-0.0013814483919982,"gamma":0.00000424,"theta":-0.09545135,"vega":0.01698892,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.521602534947143042504,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8883636Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.95117188,"iv_bid_one":0,"iv_mark_price":2.56591798,"delta":0.9866903237617184,"gamma":0.00003547,"theta":-0.64937239,"vega":0.1282252,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1030.368479927185152928,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8884229Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21191407,"iv_ask_one":2.77709962,"iv_bid_one":2.26684571,"iv_mark_price":2.56591798,"delta":-0.0133096762382816,"gamma":0.00003547,"theta":-0.64937239,"vega":0.1282252,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.69847992718507624252,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8884239Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.5359192,"iv_ask_one":4.96719362,"iv_bid_one":0,"iv_mark_price":2.37792969,"delta":0.9665622239203847,"gamma":0.00008339,"theta":-1.3109936,"vega":0.27933406,"ask_one":1014.64,"bid_one":523.55,"last_price":936.18,"mark_price":889.677593933756240549,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8884580Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91650391,"iv_ask_one":2.69073487,"iv_bid_one":1.91894532,"iv_mark_price":2.37792969,"delta":-0.0334377760796153,"gamma":0.00008339,"theta":-1.3109936,"vega":0.27933406,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.0075939337563062825,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8884751Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.75863649,"iv_ask_one":4.24537661,"iv_bid_one":0,"iv_mark_price":1.82312013,"delta":0.9572534669817554,"gamma":0.0001329,"theta":-1.2281677,"vega":0.34132234,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":739.094066122472215718,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8884934Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.6015625,"iv_ask_one":1.9720459,"iv_bid_one":1.64123536,"iv_mark_price":1.82312013,"delta":-0.0427465330182446,"gamma":0.0001329,"theta":-1.2281677,"vega":0.34132234,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.4240661224721442378,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8885092Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.42181398,"iv_ask_one":2.45285036,"iv_bid_one":0,"iv_mark_price":1.66183473,"delta":0.8975989284497301,"gamma":0.00028627,"theta":-2.19817113,"vega":0.670187,"ask_one":624.34,"bid_one":313.55,"last_price":546.95,"mark_price":561.679852374698121567,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8885275Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48727418,"iv_ask_one":1.81854249,"iv_bid_one":1.48742677,"iv_mark_price":1.66183473,"delta":-0.1024010715502699,"gamma":0.00028627,"theta":-2.19817113,"vega":0.670187,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.0098523746982070472,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8885409Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.36900332,"iv_bid_one":0,"iv_mark_price":1.56692506,"delta":0.7975545762380061,"gamma":0.00047951,"theta":-3.27343313,"vega":1.05846763,"ask_one":498,"bid_one":324.87,"last_price":260,"mark_price":407.174735188824580487,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8885795Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68357851,"iv_ask_one":1.68357851,"iv_bid_one":1.44706727,"iv_mark_price":1.56692506,"delta":-0.2024454237619939,"gamma":0.00047951,"theta":-3.27343313,"vega":1.05846763,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.5047351888245377469,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:52.8885806Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.94961549,"iv_ask_one":1.94236757,"iv_bid_one":1.55403139,"iv_mark_price":1.75354005,"delta":0.30738609248751547,"gamma":0.00053405,"theta":-4.56580677,"vega":1.3192411,"ask_one":129,"bid_one":78,"last_price":130,"mark_price":103.5016256150202646449,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556852875}
2021-03-01T00:00:52.8885960Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.62269594,"iv_ask_one":2.12570192,"iv_bid_one":0.62866212,"iv_mark_price":1.75354005,"delta":-0.69261390751248453,"gamma":0.00053405,"theta":-4.56580677,"vega":1.3192411,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":678.831625615020507385,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556852875}
2021-03-01T00:00:56.8895587Z {"ch":"market.BTC-USDT-210305-C-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-34000","symbol":"BTC","iv_last_price":1.6407013,"iv_ask_one":1.6407013,"iv_bid_one":0,"iv_mark_price":2.40262033,"delta":0.8890753633048805,"gamma":0.00001597,"theta":-258.48271169,"vega":9.32391801,"ask_one":11399.87,"bid_one":6688.68,"last_price":11399.87,"mark_price":11949.853384457260806175,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8895659Z {"ch":"market.BTC-USDT-210305-P-34000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-34000","symbol":"BTC","iv_last_price":2.27689745,"iv_ask_one":2.59313585,"iv_bid_one":2.19224932,"iv_mark_price":2.40262033,"delta":-0.1109246366951195,"gamma":0.00001597,"theta":-258.48271169,"vega":9.32391801,"ask_one":899,"bid_one":528,"last_price":600,"mark_price":713.503384457259676721,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8895666Z {"ch":"market.BTC-USDT-210305-C-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-44000","symbol":"BTC","iv_last_price":1.09628679,"iv_ask_one":1.20165827,"iv_bid_one":0.98476412,"iv_mark_price":1.09348298,"delta":0.6149167408894205,"gamma":0.00007093,"theta":-237.73186851,"vega":18.84202036,"ask_one":2999,"bid_one":2590.44,"last_price":2800,"mark_price":2794.715151420235035175,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8895671Z {"ch":"market.BTC-USDT-210305-P-44000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-44000","symbol":"BTC","iv_last_price":2.16036799,"iv_ask_one":2.15985778,"iv_bid_one":1.64190294,"iv_mark_price":1.09348298,"delta":-0.3850832591105795,"gamma":0.00007093,"theta":-237.73186851,"vega":18.84202036,"ask_one":3590,"bid_one":2600,"last_price":3590.97,"mark_price":1558.365151420232320994,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8895677Z {"ch":"market.BTC-USDT-210305-C-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-52000","symbol":"BTC","iv_last_price":1.71018602,"iv_ask_one":1.65486337,"iv_bid_one":1.25336649,"iv_mark_price":1.46481038,"delta":0.21381724416574416,"gamma":0.00004034,"theta":-242.63529751,"vega":14.35570959,"ask_one":1100,"bid_one":530.01,"last_price":1187,"mark_price":815.005140359296432216,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8895683Z {"ch":"market.BTC-USDT-210305-P-52000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-52000","symbol":"BTC","iv_last_price":3.2629347,"iv_ask_one":2.50222208,"iv_bid_one":0,"iv_mark_price":1.46481038,"delta":-0.78618275583425584,"gamma":0.00004034,"theta":-242.63529751,"vega":14.35570959,"ask_one":9321.98,"bid_one":5000.01,"last_price":10755.15,"mark_price":7578.65514035929304167,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8895923Z {"ch":"market.BTC-USDT-210305-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-60000","symbol":"BTC","iv_last_price":1.62623408,"iv_ask_one":1.62623408,"iv_bid_one":1.41139986,"iv_mark_price":1.5297127,"delta":0.05356558067592376,"gamma":0.00001445,"theta":-94.77576583,"vega":5.36957018,"ask_one":216.99,"bid_one":104.01,"last_price":216.99,"mark_price":160.499915781147780676,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8896083Z {"ch":"market.BTC-USDT-210305-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-60000","symbol":"BTC","iv_last_price":0,"iv_ask_one":2.55659105,"iv_bid_one":0,"iv_mark_price":1.5297127,"delta":-0.94643441932407624,"gamma":0.00001445,"theta":-94.77576583,"vega":5.36957018,"ask_one":15933.79,"bid_one":8911.31,"last_price":14169.83,"mark_price":14924.14991578115559013,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8896213Z {"ch":"market.BTC-USDT-210305-C-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-C-70000","symbol":"BTC","iv_last_price":1.92504884,"iv_ask_one":1.92504884,"iv_bid_one":1.64871217,"iv_mark_price":1.81262972,"delta":0.01735099836027001,"gamma":0.0000048,"theta":-44.22732179,"vega":2.11462634,"ask_one":79.99,"bid_one":25,"last_price":79.99,"mark_price":52.4952115611068068635,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8896367Z {"ch":"market.BTC-USDT-210305-P-70000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210305-P-70000","symbol":"BTC","iv_last_price":1.72664644,"iv_ask_one":2.46147157,"iv_bid_one":0,"iv_mark_price":1.81262972,"delta":-0.98264900163972999,"gamma":0.0000048,"theta":-44.22732179,"vega":2.11462634,"ask_one":25089.84,"bid_one":15344.41,"last_price":24800,"mark_price":24816.1452115611118145,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8896531Z {"ch":"market.ETH-USDT-210305-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-700","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.86206055,"iv_bid_one":0,"iv_mark_price":2.93945313,"delta":0.9913420601983459,"gamma":0.00005147,"theta":-1.23741169,"vega":0.03648377,"ask_one":748.59,"bid_one":434.8,"last_price":698.96,"mark_price":726.6189496174388483570057719598677694,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8896649Z {"ch":"market.ETH-USDT-210305-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-700","symbol":"ETH","iv_last_price":2.56835938,"iv_ask_one":3.22998048,"iv_bid_one":2.24609375,"iv_mark_price":2.93945313,"delta":-0.0086579398016541,"gamma":0.00005147,"theta":-1.23741169,"vega":0.03648377,"ask_one":2.77,"bid_one":0.2,"last_price":0.49,"mark_price":1.46228295077210813630577195986776942,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8896826Z {"ch":"market.ETH-USDT-210305-C-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1300","symbol":"ETH","iv_last_price":1.97921755,"iv_ask_one":2.92007447,"iv_bid_one":0.33203125,"iv_mark_price":2.55508424,"delta":0.6805949475136568,"gamma":0.00090062,"theta":-16.35884007,"vega":0.55488039,"ask_one":241.88,"bid_one":125.24,"last_price":190,"mark_price":221.5150421769091295648796033683242288,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8897093Z {"ch":"market.ETH-USDT-210305-P-1300.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1300","symbol":"ETH","iv_last_price":2.62069704,"iv_ask_one":2.92877198,"iv_bid_one":2.17605592,"iv_mark_price":2.55508424,"delta":-0.3194050524863432,"gamma":0.00090062,"theta":-16.35884007,"vega":0.55488039,"ask_one":117.21,"bid_one":75.5,"last_price":100,"mark_price":96.3583755102423978988796033683242288,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8897104Z {"ch":"market.ETH-USDT-210305-C-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-1900","symbol":"ETH","iv_last_price":2.40936281,"iv_ask_one":2.40905763,"iv_bid_one":1.80114747,"iv_mark_price":2.13867188,"delta":0.1318794501451684,"gamma":0.00064334,"theta":-8.18709595,"vega":0.33177054,"ask_one":29.73,"bid_one":10.2,"last_price":29.74,"mark_price":19.9601046829040503825787470332365544,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8897365Z {"ch":"market.ETH-USDT-210305-P-1900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-1900","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":2.13867188,"delta":-0.8681205498548316,"gamma":0.00064334,"theta":-8.18709595,"vega":0.33177054,"ask_one":641.64,"bid_one":330,"last_price":400,"mark_price":494.8034380162373172009120803665698878,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8897590Z {"ch":"market.ETH-USDT-210305-P-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-2500","symbol":"ETH","iv_last_price":5,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.2220459,"delta":-0.92296477881808553,"gamma":0.00028875,"theta":-8.34039272,"vega":0.22434008,"ask_one":1155.58,"bid_one":666,"last_price":1197.68,"mark_price":1090.041129044262995772281976519212057,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8897600Z {"ch":"market.ETH-USDT-210305-C-2500.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-2500","symbol":"ETH","iv_last_price":3.2220459,"iv_ask_one":3.22326661,"iv_bid_one":3.2208252,"iv_mark_price":3.2220459,"delta":0.07703522118191447,"gamma":0.00028875,"theta":-8.34039272,"vega":0.22434008,"ask_one":15.23,"bid_one":15.17,"last_price":15.2,"mark_price":15.19779571092982968358197651921205702,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8897853Z {"ch":"market.ETH-USDT-210305-C-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-C-3100","symbol":"ETH","iv_last_price":3.30444337,"iv_ask_one":3.85864259,"iv_bid_one":3.30566407,"iv_mark_price":3.62304688,"delta":0.03826519332703436,"gamma":0.00014774,"theta":-5.39571992,"vega":0.12907066,"ask_one":10.97,"bid_one":4.12,"last_price":4.11,"mark_price":7.54530914393019504970782320444864376,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8898101Z {"ch":"market.ETH-USDT-210305-P-3100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210305-P-3100","symbol":"ETH","iv_last_price":0,"iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":3.62304688,"delta":-0.96173480667296564,"gamma":0.00014774,"theta":-5.39571992,"vega":0.12907066,"ask_one":1715.65,"bid_one":1100,"last_price":1671.14,"mark_price":1682.3886424772635853899744898711153104,"trade_partition":"USDT","contract_type":"this_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8898137Z {"ch":"market.BTC-USDT-210312-C-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-30000","symbol":"BTC","iv_ask_one":2.28745939,"iv_bid_one":0,"iv_mark_price":1.92020418,"delta":0.9166652121630323,"gamma":0.00001002,"theta":-103.52943876,"vega":12.22092579,"ask_one":16414.17,"bid_one":800.01,"mark_price":15909.539960554327184105,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8898218Z {"ch":"market.BTC-USDT-210312-P-30000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-30000","symbol":"BTC","iv_last_price":2.29364874,"iv_ask_one":2.34539034,"iv_bid_one":1.20819093,"iv_mark_price":1.92020418,"delta":-0.0833347878369677,"gamma":0.00001002,"theta":-103.52943876,"vega":12.22092579,"ask_one":1266.38,"bid_one":80,"last_price":1187.18,"mark_price":673.189960554326888832,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8898363Z {"ch":"market.BTC-USDT-210312-C-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-40000","symbol":"BTC","iv_ask_one":2.16527703,"iv_bid_one":0,"iv_mark_price":1.42992499,"delta":0.7304671282505667,"gamma":0.00002898,"theta":-166.12370193,"vega":26.33334337,"ask_one":9393.91,"bid_one":50.01,"mark_price":7386.848123052810939545,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8898449Z {"ch":"market.BTC-USDT-210312-P-40000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-40000","symbol":"BTC","iv_last_price":1.81932213,"iv_ask_one":2.10510971,"iv_bid_one":0.62532903,"iv_mark_price":1.42992499,"delta":-0.2695328717494333,"gamma":0.00002898,"theta":-166.12370193,"vega":26.33334337,"ask_one":3990,"bid_one":311,"last_price":3200,"mark_price":2150.498123052810939545,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8898523Z {"ch":"market.BTC-USDT-210312-C-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-45000","symbol":"BTC","iv_last_price":1.90506937,"iv_ask_one":2.07992079,"iv_bid_one":0.09380105,"iv_mark_price":1.03377821,"delta":0.5476944663685711,"gamma":0.00004807,"theta":-143.99626451,"vega":31.57268451,"ask_one":6679.01,"bid_one":430.5,"last_price":6132.98,"mark_price":3393.845819941407779485,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8898749Z {"ch":"market.BTC-USDT-210312-P-45000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-45000","symbol":"BTC","iv_last_price":1.87417271,"iv_ask_one":1.90614225,"iv_bid_one":0.16544582,"iv_mark_price":1.03377821,"delta":-0.4523055336314289,"gamma":0.00004807,"theta":-143.99626451,"vega":31.57268451,"ask_one":5899.99,"bid_one":415,"last_price":5800,"mark_price":3157.495819941412279485,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8898757Z {"ch":"market.BTC-USDT-210312-C-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-50000","symbol":"BTC","iv_last_price":1.17747787,"iv_ask_one":1.53970721,"iv_bid_one":0.61736586,"iv_mark_price":1.10945227,"delta":0.33929379799588477,"gamma":0.0000414,"theta":-142.84414301,"vega":29.18377529,"ask_one":3100,"bid_one":500.05,"last_price":2000,"mark_price":1800.0239781326970153895,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8898853Z {"ch":"market.BTC-USDT-210312-P-50000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-50000","symbol":"BTC","iv_ask_one":2.06775429,"iv_bid_one":0.37465098,"iv_mark_price":1.10945227,"delta":-0.66070620200411523,"gamma":0.0000414,"theta":-142.84414301,"vega":29.18377529,"ask_one":9479.36,"bid_one":4775.96,"mark_price":6563.67397813269837248,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899040Z {"ch":"market.BTC-USDT-210312-C-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-C-60000","symbol":"BTC","iv_last_price":1.079793,"iv_ask_one":1.15647795,"iv_bid_one":0.99473955,"iv_mark_price":1.08227732,"delta":0.08292460706156968,"gamma":0.00001771,"theta":-58.13578614,"vega":12.17566386,"ask_one":399.99,"bid_one":206.04,"last_price":300,"mark_price":303.016880716681593868,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8899050Z {"ch":"market.BTC-USDT-210312-P-60000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210312-P-60000","symbol":"BTC","iv_ask_one":2.12527992,"iv_bid_one":0,"iv_mark_price":1.08227732,"delta":-0.91707539293843032,"gamma":0.00001771,"theta":-58.13578614,"vega":12.17566386,"ask_one":17278.66,"bid_one":22,"mark_price":15066.666880716688498595,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899179Z {"ch":"market.ETH-USDT-210312-C-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-600","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.93499757,"iv_bid_one":0,"iv_mark_price":2.31567384,"delta":0.9899410643706475,"gamma":0.00004607,"theta":-0.68729659,"vega":0.06727512,"ask_one":890.8,"bid_one":100,"last_price":800,"mark_price":827.426984958186448941006705957086235,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8899293Z {"ch":"market.ETH-USDT-210312-P-600.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-600","symbol":"ETH","iv_last_price":2.62573243,"iv_ask_one":2.54394532,"iv_bid_one":1.85546875,"iv_mark_price":2.31567384,"delta":-0.0100589356293525,"gamma":0.00004607,"theta":-0.68729659,"vega":0.06727512,"ask_one":4.12,"bid_one":0.38,"last_price":5.01,"mark_price":2.270318291519900706430039290419568306,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899387Z {"ch":"market.ETH-USDT-210312-C-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1000","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.20440675,"iv_bid_one":0,"iv_mark_price":2.07214356,"delta":0.8755131570201949,"gamma":0.00039445,"theta":-4.71234386,"vega":0.51547166,"ask_one":600,"bid_one":254.8,"last_price":316,"mark_price":463.1760575747837963670829912286532034,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8899461Z {"ch":"market.ETH-USDT-210312-P-1000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1000","symbol":"ETH","iv_last_price":2.74810792,"iv_ask_one":2.51983643,"iv_bid_one":1.49719239,"iv_mark_price":2.07214356,"delta":-0.1244868429798051,"gamma":0.00039445,"theta":-4.71234386,"vega":0.51547166,"ask_one":63.03,"bid_one":13,"last_price":76.96,"mark_price":38.01939090811720670734965789531987004,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899606Z {"ch":"market.ETH-USDT-210312-C-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1400","symbol":"ETH","iv_last_price":1.68922426,"iv_ask_one":2.27523805,"iv_bid_one":0.2748108,"iv_mark_price":1.73049928,"delta":0.5835060525396314,"gamma":0.00089782,"theta":-7.48054154,"vega":0.97982671,"ask_one":237.23,"bid_one":41.69,"last_price":180,"mark_price":184.0453426573428779189443292983069124,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8899868Z {"ch":"market.ETH-USDT-210312-P-1400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1400","symbol":"ETH","iv_last_price":2.14096071,"iv_ask_one":2.27859498,"iv_bid_one":1.18576051,"iv_mark_price":1.73049928,"delta":-0.4164939474603686,"gamma":0.00089782,"theta":-7.48054154,"vega":0.97982671,"ask_one":212.6,"bid_one":105.38,"last_price":199,"mark_price":158.88867599067604174354432929830691244,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899880Z {"ch":"market.ETH-USDT-210312-C-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-1800","symbol":"ETH","iv_last_price":1.68289186,"iv_ask_one":1.68289186,"iv_bid_one":1.31011964,"iv_mark_price":1.50543214,"delta":0.22734889816183335,"gamma":0.00079797,"theta":-5.03166573,"vega":0.75759702,"ask_one":57.99,"bid_one":30.01,"last_price":57.99,"mark_price":44.0018082461740856413484340678921111,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8899886Z {"ch":"market.ETH-USDT-210312-P-1800.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-1800","symbol":"ETH","iv_ask_one":4.93400575,"iv_bid_one":0,"iv_mark_price":1.50543214,"delta":-0.77265110183816665,"gamma":0.00079797,"theta":-5.03166573,"vega":0.75759702,"ask_one":747.76,"bid_one":10.01,"mark_price":418.8451415795074197175151007345587778,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8899997Z {"ch":"market.ETH-USDT-210312-C-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-C-2200","symbol":"ETH","iv_last_price":1.14624024,"iv_ask_one":2.09274293,"iv_bid_one":1.16516114,"iv_mark_price":1.76269532,"delta":0.1070202352297357,"gamma":0.00041647,"theta":-3.60034667,"vega":0.462972,"ask_one":37.93,"bid_one":2.25,"last_price":2.01,"mark_price":20.0912875421489929595953198431801762,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8900084Z {"ch":"market.ETH-USDT-210312-P-2200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210312-P-2200","symbol":"ETH","iv_ask_one":5,"iv_bid_one":0,"iv_mark_price":1.76269532,"delta":-0.8929797647702643,"gamma":0.00041647,"theta":-3.60034667,"vega":0.462972,"ask_one":1072.24,"bid_one":100,"mark_price":794.9346208754822910935953198431801762,"trade_partition":"USDT","contract_type":"next_week","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8900198Z {"ch":"market.BTC-USDT-210326-C-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-9000","symbol":"BTC","iv_last_price":0,"iv_ask_one":4.89204408,"iv_bid_one":0,"iv_mark_price":2.8473282,"delta":0.9942575930763333,"gamma":4.8E-7,"theta":-10.95268806,"vega":1.94897165,"ask_one":37372.17,"bid_one":30841,"last_price":30841.01,"mark_price":36316.301489380009675455,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8900305Z {"ch":"market.BTC-USDT-210326-P-9000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-9000","symbol":"BTC","iv_last_price":3.04203034,"iv_ask_one":3.04199219,"iv_bid_one":2.56050111,"iv_mark_price":2.8473282,"delta":-0.0057424069236667,"gamma":4.8E-7,"theta":-10.95268806,"vega":1.94897165,"ask_one":123.88,"bid_one":36.02,"last_price":123.89,"mark_price":79.9514893800094964004,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8900387Z {"ch":"market.BTC-USDT-210326-C-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-14000","symbol":"BTC","iv_last_price":5,"iv_ask_one":2.82958032,"iv_bid_one":0,"iv_mark_price":2.53189088,"delta":0.9817728821144153,"gamma":0.00000148,"theta":-26.64664591,"vega":5.33236538,"ask_one":31677.51,"bid_one":18688.69,"last_price":43005.97,"mark_price":31491.336401084192956155,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8900494Z {"ch":"market.BTC-USDT-210326-P-14000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-14000","symbol":"BTC","iv_last_price":2.58642199,"iv_ask_one":2.85559657,"iv_bid_one":1.95823671,"iv_mark_price":2.53189088,"delta":-0.0182271178855847,"gamma":0.00000148,"theta":-26.64664591,"vega":5.33236538,"ask_one":459.98,"bid_one":50,"last_price":285,"mark_price":254.9864010841903562283,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8900571Z {"ch":"market.BTC-USDT-210326-C-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-18000","symbol":"BTC","iv_last_price":3.74928953,"iv_ask_one":2.6897812,"iv_bid_one":0,"iv_mark_price":2.24665644,"delta":0.9680505660533368,"gamma":0.00000268,"theta":-37.87962306,"vega":8.5426245,"ask_one":28117.09,"bid_one":16288.68,"last_price":29707,"mark_price":27656.85027885712455268,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8900689Z {"ch":"market.BTC-USDT-210326-P-18000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-18000","symbol":"BTC","iv_last_price":1.72472003,"iv_ask_one":2.30073931,"iv_bid_one":2.18935014,"iv_mark_price":2.24665644,"delta":-0.0319494339466632,"gamma":0.00000268,"theta":-37.87962306,"vega":8.5426245,"ask_one":467.99,"bid_one":373.01,"last_price":100.01,"mark_price":420.50027885712419268,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8900782Z {"ch":"market.BTC-USDT-210326-C-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-22000","symbol":"BTC","iv_last_price":4.10789969,"iv_ask_one":2.50792505,"iv_bid_one":0,"iv_mark_price":1.87234881,"delta":0.9561834328299036,"gamma":0.00000416,"theta":-40.85762609,"vega":11.05627173,"ask_one":24641.3,"bid_one":13888.69,"last_price":28000.01,"mark_price":23723.34436628051851586,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8900880Z {"ch":"market.BTC-USDT-210326-P-22000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-22000","symbol":"BTC","iv_last_price":1.6918564,"iv_ask_one":1.95789816,"iv_bid_one":1.77777292,"iv_mark_price":1.87234881,"delta":-0.0438165671700964,"gamma":0.00000416,"theta":-40.85762609,"vega":11.05627173,"ask_one":585.99,"bid_one":388,"last_price":308.01,"mark_price":486.9943662805202634965,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8901016Z {"ch":"market.BTC-USDT-210326-C-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-27000","symbol":"BTC","iv_last_price":1.65204528,"iv_ask_one":2.35152009,"iv_bid_one":0,"iv_mark_price":1.79987433,"delta":0.9074844061458361,"gamma":0.00000773,"theta":-70.16897703,"vega":19.75264667,"ask_one":20621.63,"bid_one":15443.38,"last_price":19101.16,"mark_price":19378.842285535720062235,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8901146Z {"ch":"market.BTC-USDT-210326-P-27000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-27000","symbol":"BTC","iv_last_price":1.62999155,"iv_ask_one":2.10564615,"iv_bid_one":1.41398433,"iv_mark_price":1.79987433,"delta":-0.0925155938541639,"gamma":0.00000773,"theta":-70.16897703,"vega":19.75264667,"ask_one":1798,"bid_one":486.99,"last_price":826,"mark_price":1142.492285535722951689,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8901291Z {"ch":"market.BTC-USDT-210326-C-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-32000","symbol":"BTC","iv_last_price":2.62639286,"iv_ask_one":2.21660855,"iv_bid_one":0,"iv_mark_price":1.742363,"delta":0.8373540248139866,"gamma":0.00001184,"theta":-100.78893147,"vega":29.30869856,"ask_one":16942.61,"bid_one":13147.8,"last_price":18285.25,"mark_price":15476.46383734213473291,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8901425Z {"ch":"market.BTC-USDT-210326-P-32000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-32000","symbol":"BTC","iv_last_price":2.13491204,"iv_ask_one":2.22405912,"iv_bid_one":1.16392614,"iv_mark_price":1.742363,"delta":-0.1626459751860134,"gamma":0.00001184,"theta":-100.78893147,"vega":29.30869856,"ask_one":3730.22,"bid_one":750.01,"last_price":3445,"mark_price":2240.1138373421373700005,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8902670Z {"ch":"market.BTC-USDT-210326-C-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-C-37000","symbol":"BTC","iv_last_price":0.75544359,"iv_ask_one":1.77609922,"iv_bid_one":0.75544359,"iv_mark_price":1.48018362,"delta":0.7612649670800689,"gamma":0.00001757,"theta":-107.922068,"vega":36.94171028,"ask_one":12400,"bid_one":8900,"last_price":8900,"mark_price":11286.848216103372584515,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8902684Z {"ch":"market.BTC-USDT-210326-P-37000.option_market_index","generated":true,"data":{"contract_code":"BTC-USDT-210326-P-37000","symbol":"BTC","iv_last_price":1.68041708,"iv_ask_one":1.5205312,"iv_bid_one":1.43958333,"iv_mark_price":1.48018362,"delta":-0.2387350329199311,"gamma":0.00001757,"theta":-107.922068,"vega":36.94171028,"ask_one":3200,"bid_one":2901,"last_price":3800,"mark_price":3050.498216103373694515,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8902693Z {"ch":"market.ETH-USDT-210326-C-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-200","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.82543946,"iv_bid_one":0,"iv_mark_price":2.84667969,"delta":0.9986206115660776,"gamma":0.00000423,"theta":-0.09535389,"vega":0.01697157,"ask_one":1240.66,"bid_one":865.85,"last_price":1185.27,"mark_price":1225.6775973981200054900009195922892816,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8902702Z {"ch":"market.ETH-USDT-210326-P-200.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-200","symbol":"ETH","iv_last_price":2.97363282,"iv_ask_one":2.97363282,"iv_bid_one":2.66601563,"iv_mark_price":2.84667969,"delta":-0.0013793884339224,"gamma":0.00000423,"theta":-0.09535389,"vega":0.01697157,"ask_one":0.77,"bid_one":0.27,"last_price":0.77,"mark_price":0.5209307314532950968479195922892816198,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8902711Z {"ch":"market.ETH-USDT-210326-C-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-400","symbol":"ETH","iv_last_price":0,"iv_ask_one":4.9395752,"iv_bid_one":0,"iv_mark_price":2.56652833,"delta":0.986695060111908,"gamma":0.00003544,"theta":-0.64954901,"vega":0.12822957,"ask_one":1100.17,"bid_one":613.55,"last_price":1000,"mark_price":1030.856496729208618919342203293258728,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8902718Z {"ch":"market.ETH-USDT-210326-P-400.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-400","symbol":"ETH","iv_last_price":2.21191407,"iv_ask_one":2.77770997,"iv_bid_one":2.26684571,"iv_mark_price":2.56652833,"delta":-0.013304939888092,"gamma":0.00003544,"theta":-0.64954901,"vega":0.12822957,"ask_one":8.79,"bid_one":2.61,"last_price":2.2,"mark_price":5.699830062541866696135536626592061364,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8903278Z {"ch":"market.ETH-USDT-210326-C-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-550","symbol":"ETH","iv_last_price":3.52676393,"iv_ask_one":4.95941163,"iv_bid_one":0,"iv_mark_price":2.37854005,"delta":0.9665797528159384,"gamma":0.0000833,"theta":-1.31121184,"vega":0.27930887,"ask_one":1039.9,"bid_one":524.8,"last_price":936.18,"mark_price":890.1650404803498136820222801647893744,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8903293Z {"ch":"market.ETH-USDT-210326-P-550.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-550","symbol":"ETH","iv_last_price":1.91711427,"iv_ask_one":2.69134523,"iv_bid_one":1.91955568,"iv_mark_price":2.37854005,"delta":-0.0334202471840616,"gamma":0.0000833,"theta":-1.31121184,"vega":0.27930887,"ask_one":24.96,"bid_one":5.05,"last_price":5.01,"mark_price":15.008373813683171465082280164789374404,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8903535Z {"ch":"market.ETH-USDT-210326-C-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-700","symbol":"ETH","iv_last_price":2.75146485,"iv_ask_one":4.23950196,"iv_bid_one":0,"iv_mark_price":1.82373048,"delta":0.957280388106677,"gamma":0.00013274,"theta":-1.22837284,"vega":0.34126511,"ask_one":887.99,"bid_one":619.48,"last_price":785.18,"mark_price":739.580766890804111062695146407928882,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8903563Z {"ch":"market.ETH-USDT-210326-P-700.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-700","symbol":"ETH","iv_last_price":1.60217286,"iv_ask_one":1.97265625,"iv_bid_one":1.64184571,"iv_mark_price":1.82373048,"delta":-0.042719611893323,"gamma":0.00013274,"theta":-1.22837284,"vega":0.34126511,"ask_one":19.94,"bid_one":8.9,"last_price":7.88,"mark_price":14.42410022413753640296181307459554864,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8903573Z {"ch":"market.ETH-USDT-210326-C-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-900","symbol":"ETH","iv_last_price":1.41357423,"iv_ask_one":2.46826173,"iv_bid_one":0,"iv_mark_price":1.66259766,"delta":0.8976701287385588,"gamma":0.0002859,"theta":-2.19881904,"vega":0.67007692,"ask_one":626.1,"bid_one":314.8,"last_price":546.95,"mark_price":562.1678275596739975447348865808409608,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8903663Z {"ch":"market.ETH-USDT-210326-P-900.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-900","symbol":"ETH","iv_last_price":1.48803712,"iv_ask_one":1.81930543,"iv_bid_one":1.48818971,"iv_mark_price":1.66259766,"delta":-0.1023298712614412,"gamma":0.0002859,"theta":-2.19881904,"vega":0.67007692,"ask_one":48,"bid_one":26.02,"last_price":26.01,"mark_price":37.01116089300727537560155324750762748,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8903747Z {"ch":"market.ETH-USDT-210326-C-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-1100","symbol":"ETH","iv_last_price":0,"iv_ask_one":2.37640382,"iv_bid_one":0,"iv_mark_price":1.56784059,"delta":0.7977185616238067,"gamma":0.00047884,"theta":-3.27487715,"vega":1.05831619,"ask_one":498,"bid_one":324.87,"last_price":260,"mark_price":407.6598172840449772158015209589174622,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8903901Z {"ch":"market.ETH-USDT-210326-P-1100.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-1100","symbol":"ETH","iv_last_price":1.68449403,"iv_ask_one":1.68449403,"iv_bid_one":1.4479828,"iv_mark_price":1.56784059,"delta":-0.2022814383761933,"gamma":0.00047884,"theta":-3.27487715,"vega":1.05831619,"ask_one":95,"bid_one":70,"last_price":95,"mark_price":82.50315061737831456233485429225079548,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}
2021-03-01T00:00:56.8904021Z {"ch":"market.ETH-USDT-210326-C-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-C-2000","symbol":"ETH","iv_last_price":1.94839478,"iv_ask_one":1.94839478,"iv_bid_one":1.56112672,"iv_mark_price":1.75994874,"delta":0.3088831051448361,"gamma":0.00053306,"theta":-4.59384316,"vega":1.32250852,"ask_one":130,"bid_one":79,"last_price":130,"mark_price":104.4980941438606334887940779299034426,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"C"},"ts":1614556856876}
2021-03-01T00:00:56.8904137Z {"ch":"market.ETH-USDT-210326-P-2000.option_market_index","generated":true,"data":{"contract_code":"ETH-USDT-210326-P-2000","symbol":"ETH","iv_last_price":1.62544252,"iv_ask_one":2.12783814,"iv_bid_one":0.6491089,"iv_mark_price":1.75994874,"delta":-0.6911168948551639,"gamma":0.00053306,"theta":-4.59384316,"vega":1.32250852,"ask_one":730,"bid_one":577.41,"last_price":661.91,"mark_price":679.3414274771938668227940779299034426,"trade_partition":"USDT","contract_type":"quarter","option_right_type":"P"},"ts":1614556856876}