Expiration
Puts
for market date September 08, 2025
Calls
for market date September 08, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BITS20250919P00070000 | 70.00 | 0.00 | 1.15 | 0.00 | 0 | 1 | 65.53% | -0.12 | 0.02 | -0.08 | 0.03 | -0.00 |
| BITS20250919P00071000 | 71.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 61.94% | -0.14 | 0.03 | -0.08 | 0.03 | -0.00 |
| BITS20250919P00072000 | 72.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 56.56% | -0.15 | 0.03 | -0.08 | 0.03 | -0.00 |
| BITS20250919P00073000 | 73.00 | 0.00 | 1.35 | 0.00 | 0 | 0 | 52.60% | -0.17 | 0.03 | -0.08 | 0.03 | -0.00 |
| BITS20250919P00074000 | 74.00 | 0.00 | 1.50 | 0.00 | 0 | 0 | 49.03% | -0.19 | 0.04 | -0.08 | 0.04 | -0.00 |
| BITS20250919P00075000 | 75.00 | 0.00 | 1.60 | 0.00 | 0 | 1 | 44.46% | -0.22 | 0.05 | -0.08 | 0.04 | -0.01 |
| BITS20250919P00076000 | 76.00 | 0.25 | 1.80 | 0.00 | 0 | 0 | 43.46% | -0.27 | 0.05 | -0.09 | 0.05 | -0.01 |
| BITS20250919P00077000 | 77.00 | 0.60 | 2.05 | 0.00 | 0 | 0 | 42.96% | -0.33 | 0.06 | -0.10 | 0.05 | -0.01 |
| BITS20250919P00078000 | 78.00 | 0.95 | 2.40 | 0.00 | 0 | 0 | 42.25% | -0.39 | 0.06 | -0.10 | 0.05 | -0.01 |
| BITS20250919P00079000 | 79.00 | 1.40 | 2.75 | 0.00 | 0 | 0 | 41.28% | -0.46 | 0.07 | -0.10 | 0.05 | -0.01 |
| BITS20250919P00080000 | 80.00 | 1.35 | 3.20 | 0.00 | 0 | 1 | 40.90% | -0.53 | 0.07 | -0.10 | 0.05 | -0.01 |
| BITS20250919P00081000 | 81.00 | 2.40 | 3.80 | 0.00 | 0 | 0 | 39.67% | -0.60 | 0.07 | -0.10 | 0.05 | -0.02 |
| BITS20250919P00082000 | 82.00 | 2.30 | 4.60 | 0.00 | 0 | 0 | 41.48% | -0.66 | 0.06 | -0.10 | 0.05 | -0.02 |
| BITS20250919P00083000 | 83.00 | 2.95 | 5.70 | 0.00 | 0 | 0 | 40.10% | -0.72 | 0.06 | -0.08 | 0.05 | -0.02 |
| BITS20250919P00084000 | 84.00 | 3.70 | 6.50 | 0.00 | 0 | 0 | 29.85% | -0.85 | 0.05 | -0.04 | 0.03 | -0.02 |
| BITS20250919P00085000 | 85.00 | 4.50 | 7.30 | 0.00 | 0 | 0 | 25.62% | -0.93 | 0.04 | -0.02 | 0.02 | -0.02 |
| BITS20250919P00086000 | 86.00 | 5.70 | 8.20 | 0.00 | 0 | 0 | 29.05% | -0.93 | 0.03 | -0.02 | 0.02 | -0.02 |
| BITS20250919P00087000 | 87.00 | 6.60 | 9.10 | 0.00 | 0 | 0 | 28.51% | -0.96 | 0.02 | -0.01 | 0.01 | -0.03 |
| BITS20250919P00088000 | 88.00 | 7.50 | 10.10 | 0.00 | 0 | 0 | 66.97% | -0.79 | 0.03 | -0.12 | 0.04 | -0.02 |
| BITS20250919P00089000 | 89.00 | 8.40 | 11.00 | 0.00 | 0 | 0 | 71.35% | -0.80 | 0.03 | -0.12 | 0.04 | -0.02 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BITS20250919C00070000 | 70.00 | 8.40 | 11.00 | 0.00 | 0 | 0 | 60.58% | 0.91 | 0.02 | -0.07 | 0.02 | 0.01 |
| BITS20250919C00071000 | 71.00 | 7.30 | 10.00 | 0.00 | 0 | 0 | 57.72% | 0.89 | 0.03 | -0.08 | 0.03 | 0.01 |
| BITS20250919C00072000 | 72.00 | 6.50 | 9.10 | 0.00 | 0 | 0 | 52.64% | 0.88 | 0.03 | -0.08 | 0.03 | 0.01 |
| BITS20250919C00073000 | 73.00 | 5.60 | 8.10 | 0.00 | 0 | 0 | 50.92% | 0.85 | 0.04 | -0.08 | 0.03 | 0.01 |
| BITS20250919C00074000 | 74.00 | 4.80 | 7.40 | 0.00 | 0 | 0 | 51.24% | 0.81 | 0.04 | -0.10 | 0.04 | 0.01 |
| BITS20250919C00075000 | 75.00 | 4.00 | 6.70 | 0.00 | 0 | 0 | 51.52% | 0.76 | 0.05 | -0.11 | 0.04 | 0.01 |
| BITS20250919C00076000 | 76.00 | 3.20 | 6.00 | 0.00 | 0 | 0 | 50.62% | 0.71 | 0.05 | -0.11 | 0.05 | 0.01 |
| BITS20250919C00077000 | 77.00 | 2.90 | 4.70 | 0.00 | 0 | 0 | 43.71% | 0.68 | 0.06 | -0.10 | 0.05 | 0.01 |
| BITS20250919C00078000 | 78.00 | 2.20 | 4.30 | 0.00 | 0 | 0 | 45.05% | 0.61 | 0.06 | -0.11 | 0.05 | 0.01 |
| BITS20250919C00079000 | 79.00 | 1.75 | 3.30 | 0.00 | 0 | 0 | 41.83% | 0.55 | 0.07 | -0.11 | 0.05 | 0.01 |
| BITS20250919C00080000 | 80.00 | 1.20 | 2.75 | 0.00 | 0 | 0 | 40.64% | 0.48 | 0.07 | -0.11 | 0.05 | 0.01 |
| BITS20250919C00081000 | 81.00 | 0.80 | 2.40 | 0.00 | 0 | 0 | 41.37% | 0.41 | 0.07 | -0.10 | 0.05 | 0.01 |
| BITS20250919C00082000 | 82.00 | 0.35 | 2.05 | 0.00 | 0 | 0 | 40.36% | 0.34 | 0.07 | -0.10 | 0.05 | 0.01 |
| BITS20250919C00083000 | 83.00 | 0.05 | 1.75 | 0.00 | 0 | 0 | 40.01% | 0.28 | 0.06 | -0.09 | 0.05 | 0.01 |
| BITS20250919C00084000 | 84.00 | 0.05 | 1.60 | 0.00 | 0 | 0 | 43.61% | 0.24 | 0.05 | -0.09 | 0.04 | 0.00 |
| BITS20250919C00085000 | 85.00 | 0.00 | 1.40 | 0.00 | 0 | 0 | 45.46% | 0.21 | 0.05 | -0.08 | 0.04 | 0.00 |
| BITS20250919C00086000 | 86.00 | 0.00 | 1.30 | 0.00 | 0 | 0 | 48.71% | 0.19 | 0.04 | -0.08 | 0.04 | 0.00 |
| BITS20250919C00087000 | 87.00 | 0.00 | 1.25 | 0.00 | 0 | 0 | 52.34% | 0.17 | 0.03 | -0.08 | 0.04 | 0.00 |
| BITS20250919C00088000 | 88.00 | 0.00 | 1.20 | 0.00 | 0 | 0 | 55.75% | 0.16 | 0.03 | -0.08 | 0.03 | 0.00 |
| BITS20250919C00089000 | 89.00 | 0.00 | 1.15 | 0.00 | 0 | 0 | 58.96% | 0.15 | 0.03 | -0.08 | 0.03 | 0.00 |
