Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20250919C00040000 | 40.00 | 12.60 | 15.30 | 0.00 | 0 | 77 | 141.75% | 0.89 | 0.01 | -0.10 | 0.02 | 0.01 |
| BTCL20250919C00041000 | 41.00 | 11.60 | 14.70 | 0.00 | 0 | 2 | 133.24% | 0.89 | 0.01 | -0.09 | 0.02 | 0.01 |
| BTCL20250919C00042000 | 42.00 | 10.90 | 13.40 | 0.00 | 0 | 3 | 129.50% | 0.88 | 0.02 | -0.10 | 0.02 | 0.01 |
| BTCL20250919C00043000 | 43.00 | 9.80 | 12.80 | 0.00 | 0 | 3 | 121.05% | 0.87 | 0.02 | -0.10 | 0.02 | 0.01 |
| BTCL20250919C00045000 | 45.00 | 7.80 | 10.70 | 0.00 | 0 | 5 | 115.97% | 0.83 | 0.02 | -0.11 | 0.03 | 0.01 |
| BTCL20250919C00050000 | 50.00 | 3.80 | 6.60 | 0.00 | 0 | 36 | 57.06% | 0.79 | 0.05 | -0.06 | 0.03 | 0.01 |
| BTCL20250919C00051000 | 51.00 | 3.40 | 6.10 | 0.00 | 0 | 11 | 65.00% | 0.72 | 0.05 | -0.08 | 0.04 | 0.01 |
| BTCL20250919C00052000 | 52.00 | 2.90 | 5.30 | 0.00 | 0 | 6 | 64.86% | 0.67 | 0.05 | -0.09 | 0.04 | 0.01 |
| BTCL20250919C00053000 | 53.00 | 2.40 | 4.90 | 0.00 | 0 | 6 | 68.23% | 0.61 | 0.05 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00054000 | 54.00 | 1.80 | 4.30 | 0.00 | 0 | 4 | 66.46% | 0.55 | 0.06 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00055000 | 55.00 | 1.40 | 4.00 | 0.00 | 0 | 3 | 69.31% | 0.50 | 0.05 | -0.11 | 0.04 | 0.01 |
| BTCL20250919C00056000 | 56.00 | 1.30 | 2.85 | 0.00 | 0 | 28 | 63.19% | 0.44 | 0.06 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00057000 | 57.00 | 0.75 | 3.20 | 0.00 | 0 | 3 | 70.15% | 0.40 | 0.05 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00058000 | 58.00 | 0.30 | 3.00 | 0.00 | 0 | 1 | 70.69% | 0.35 | 0.05 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00059000 | 59.00 | 0.05 | 2.80 | 0.00 | 0 | 3 | 72.14% | 0.31 | 0.05 | -0.10 | 0.04 | 0.01 |
| BTCL20250919C00060000 | 60.00 | 0.15 | 2.10 | 1.30 | 1 | 16 | 70.51% | 0.27 | 0.04 | -0.09 | 0.04 | 0.01 |
| BTCL20250919C00061000 | 61.00 | 0.05 | 2.50 | 0.00 | 0 | 10 | 81.06% | 0.27 | 0.04 | -0.10 | 0.03 | 0.00 |
| BTCL20250919C00062000 | 62.00 | 0.05 | 2.40 | 0.00 | 0 | 3 | 85.58% | 0.25 | 0.03 | -0.10 | 0.03 | 0.00 |
| BTCL20250919C00063000 | 63.00 | 0.05 | 2.25 | 0.00 | 0 | 69 | 88.98% | 0.23 | 0.03 | -0.10 | 0.03 | 0.00 |
| BTCL20250919C00064000 | 64.00 | 0.00 | 2.25 | 0.00 | 0 | 1 | 93.61% | 0.22 | 0.03 | -0.10 | 0.03 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20250919P00040000 | 40.00 | 0.00 | 2.00 | 0.00 | 0 | 0 | 148.52% | -0.12 | 0.01 | -0.11 | 0.02 | -0.00 |
| BTCL20250919P00041000 | 41.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 140.99% | -0.12 | 0.01 | -0.11 | 0.02 | -0.00 |
| BTCL20250919P00042000 | 42.00 | 0.00 | 2.05 | 0.00 | 0 | 0 | 132.39% | -0.13 | 0.02 | -0.11 | 0.02 | -0.00 |
| BTCL20250919P00043000 | 43.00 | 0.00 | 2.10 | 0.00 | 0 | 0 | 124.96% | -0.14 | 0.02 | -0.11 | 0.02 | -0.00 |
| BTCL20250919P00045000 | 45.00 | 0.00 | 2.20 | 0.00 | 0 | 79 | 110.10% | -0.16 | 0.02 | -0.10 | 0.03 | -0.00 |
| BTCL20250919P00050000 | 50.00 | 0.05 | 2.80 | 0.00 | 0 | 9 | 77.65% | -0.26 | 0.04 | -0.10 | 0.03 | -0.01 |
| BTCL20250919P00051000 | 51.00 | 0.25 | 3.10 | 0.00 | 0 | 2 | 75.29% | -0.30 | 0.04 | -0.10 | 0.04 | -0.01 |
| BTCL20250919P00052000 | 52.00 | 0.60 | 3.30 | 0.00 | 0 | 1 | 72.61% | -0.35 | 0.05 | -0.10 | 0.04 | -0.01 |
| BTCL20250919P00053000 | 53.00 | 1.05 | 3.70 | 0.00 | 0 | 0 | 72.56% | -0.40 | 0.05 | -0.11 | 0.04 | -0.01 |
| BTCL20250919P00054000 | 54.00 | 1.55 | 4.00 | 0.00 | 0 | 2 | 70.67% | -0.45 | 0.05 | -0.11 | 0.04 | -0.01 |
| BTCL20250919P00055000 | 55.00 | 2.45 | 3.70 | 0.00 | 0 | 3 | 65.23% | -0.51 | 0.06 | -0.10 | 0.04 | -0.01 |
| BTCL20250919P00056000 | 56.00 | 2.85 | 5.70 | 0.00 | 0 | 0 | 88.69% | -0.53 | 0.04 | -0.14 | 0.04 | -0.01 |
| BTCL20250919P00057000 | 57.00 | 3.40 | 6.50 | 0.00 | 0 | 2 | 81.05% | -0.58 | 0.05 | -0.12 | 0.04 | -0.01 |
| BTCL20250919P00058000 | 58.00 | 4.10 | 7.00 | 0.00 | 0 | 3 | 79.44% | -0.63 | 0.05 | -0.12 | 0.04 | -0.01 |
| BTCL20250919P00059000 | 59.00 | 4.90 | 7.40 | 0.00 | 0 | 0 | 76.66% | -0.68 | 0.04 | -0.11 | 0.04 | -0.01 |
| BTCL20250919P00060000 | 60.00 | 5.80 | 8.70 | 0.00 | 0 | 6 | 88.88% | -0.68 | 0.04 | -0.12 | 0.04 | -0.01 |
| BTCL20250919P00061000 | 61.00 | 6.60 | 9.50 | 0.00 | 0 | 0 | 87.29% | -0.72 | 0.04 | -0.11 | 0.04 | -0.01 |
| BTCL20250919P00062000 | 62.00 | 7.50 | 10.30 | 0.00 | 0 | 0 | 89.09% | -0.75 | 0.03 | -0.11 | 0.03 | -0.01 |
| BTCL20250919P00063000 | 63.00 | 8.40 | 11.10 | 0.00 | 0 | 0 | 90.29% | -0.77 | 0.03 | -0.11 | 0.03 | -0.01 |
| BTCL20250919P00064000 | 64.00 | 9.20 | 12.10 | 0.00 | 0 | 0 | 94.15% | -0.79 | 0.03 | -0.11 | 0.03 | -0.01 |
