Utløpsdato
Calls
for markedsdato September 10, 2025
Puts
for markedsdato September 10, 2025
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20250919C00042000 | 42.00 | 13.20 | 16.00 | 0.00 | 0 | 3 | 121.84% | 0.95 | 0.01 | -0.06 | 0.01 | 0.01 |
| BTCL20250919C00043000 | 43.00 | 12.20 | 14.90 | 0.00 | 0 | 3 | 108.34% | 0.95 | 0.01 | -0.05 | 0.01 | 0.01 |
| BTCL20250919C00045000 | 45.00 | 10.20 | 13.10 | 0.00 | 0 | 5 | 102.37% | 0.93 | 0.01 | -0.06 | 0.01 | 0.01 |
| BTCL20250919C00050000 | 50.00 | 5.60 | 8.50 | 0.00 | 0 | 36 | 83.87% | 0.84 | 0.03 | -0.10 | 0.02 | 0.01 |
| BTCL20250919C00051000 | 51.00 | 4.70 | 7.60 | 0.00 | 0 | 11 | 78.90% | 0.81 | 0.04 | -0.11 | 0.02 | 0.01 |
| BTCL20250919C00052000 | 52.00 | 3.90 | 6.80 | 0.00 | 0 | 6 | 76.91% | 0.77 | 0.04 | -0.12 | 0.03 | 0.01 |
| BTCL20250919C00053000 | 53.00 | 3.10 | 6.10 | 0.00 | 0 | 6 | 75.23% | 0.72 | 0.05 | -0.13 | 0.03 | 0.01 |
| BTCL20250919C00054000 | 54.00 | 2.40 | 5.40 | 0.00 | 0 | 4 | 73.61% | 0.67 | 0.06 | -0.13 | 0.03 | 0.01 |
| BTCL20250919C00055000 | 55.00 | 1.75 | 4.70 | 0.00 | 0 | 3 | 71.15% | 0.61 | 0.06 | -0.14 | 0.03 | 0.01 |
| BTCL20250919C00056000 | 56.00 | 1.80 | 3.30 | 2.25 | 7 | 28 | 67.08% | 0.55 | 0.07 | -0.13 | 0.04 | 0.01 |
| BTCL20250919C00057000 | 57.00 | 0.75 | 3.80 | 0.00 | 0 | 3 | 71.18% | 0.48 | 0.06 | -0.14 | 0.04 | 0.01 |
| BTCL20250919C00058000 | 58.00 | 0.25 | 3.30 | 0.00 | 0 | 1 | 69.95% | 0.42 | 0.06 | -0.14 | 0.03 | 0.01 |
| BTCL20250919C00059000 | 59.00 | 0.05 | 2.90 | 0.00 | 0 | 3 | 71.37% | 0.36 | 0.06 | -0.13 | 0.03 | 0.00 |
| BTCL20250919C00060000 | 60.00 | 0.20 | 1.45 | 0.00 | 0 | 16 | 59.66% | 0.27 | 0.06 | -0.10 | 0.03 | 0.00 |
| BTCL20250919C00061000 | 61.00 | 0.05 | 2.55 | 0.00 | 0 | 10 | 83.71% | 0.30 | 0.05 | -0.14 | 0.03 | 0.00 |
| BTCL20250919C00062000 | 62.00 | 0.05 | 2.35 | 0.00 | 0 | 3 | 88.34% | 0.27 | 0.04 | -0.14 | 0.03 | 0.00 |
| BTCL20250919C00063000 | 63.00 | 0.05 | 2.20 | 0.00 | 0 | 69 | 93.19% | 0.25 | 0.04 | -0.15 | 0.03 | 0.00 |
| BTCL20250919C00064000 | 64.00 | 0.00 | 2.10 | 0.00 | 0 | 1 | 98.42% | 0.23 | 0.03 | -0.15 | 0.03 | 0.00 |
| BTCL20250919C00065000 | 65.00 | 0.00 | 1.50 | 0.00 | 0 | 11 | 92.06% | 0.18 | 0.03 | -0.12 | 0.02 | 0.00 |
| BTCL20250919C00070000 | 70.00 | 0.00 | 1.90 | 0.00 | 0 | 5 | 130.03% | 0.17 | 0.02 | -0.16 | 0.02 | 0.00 |
| Kontrakt | Strike | By | Spør | Siste | Volum | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BTCL20250919P00042000 | 42.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 173.84% | -0.11 | 0.01 | -0.16 | 0.02 | -0.00 |
| BTCL20250919P00043000 | 43.00 | 0.00 | 1.90 | 0.00 | 0 | 0 | 163.66% | -0.12 | 0.01 | -0.16 | 0.02 | -0.00 |
| BTCL20250919P00045000 | 45.00 | 0.00 | 1.95 | 0.00 | 0 | 79 | 144.98% | -0.14 | 0.02 | -0.15 | 0.02 | -0.00 |
| BTCL20250919P00050000 | 50.00 | 0.00 | 2.25 | 0.00 | 0 | 9 | 102.14% | -0.21 | 0.03 | -0.14 | 0.03 | -0.00 |
| BTCL20250919P00051000 | 51.00 | 0.00 | 2.40 | 0.00 | 0 | 2 | 94.84% | -0.23 | 0.04 | -0.14 | 0.03 | -0.00 |
| BTCL20250919P00052000 | 52.00 | 0.05 | 2.50 | 0.00 | 0 | 1 | 87.11% | -0.26 | 0.04 | -0.14 | 0.03 | -0.00 |
| BTCL20250919P00053000 | 53.00 | 0.05 | 2.75 | 0.00 | 0 | 1 | 80.52% | -0.29 | 0.05 | -0.14 | 0.03 | -0.00 |
| BTCL20250919P00054000 | 54.00 | 0.15 | 3.10 | 0.00 | 0 | 2 | 74.68% | -0.34 | 0.06 | -0.14 | 0.03 | -0.00 |
| BTCL20250919P00055000 | 55.00 | 1.20 | 2.45 | 1.20 | 1 | 3 | 69.95% | -0.39 | 0.06 | -0.14 | 0.03 | -0.01 |
| BTCL20250919P00056000 | 56.00 | 1.55 | 3.80 | 0.00 | 0 | 0 | 80.84% | -0.46 | 0.06 | -0.16 | 0.04 | -0.01 |
| BTCL20250919P00057000 | 57.00 | 1.05 | 4.20 | 0.00 | 0 | 2 | 64.27% | -0.53 | 0.07 | -0.13 | 0.04 | -0.01 |
| BTCL20250919P00058000 | 58.00 | 1.70 | 4.80 | 0.00 | 0 | 3 | 64.98% | -0.59 | 0.07 | -0.13 | 0.03 | -0.01 |
| BTCL20250919P00059000 | 59.00 | 2.30 | 5.40 | 0.00 | 0 | 0 | 63.00% | -0.66 | 0.07 | -0.12 | 0.03 | -0.01 |
| BTCL20250919P00060000 | 60.00 | 3.10 | 6.20 | 0.00 | 0 | 6 | 65.41% | -0.72 | 0.06 | -0.11 | 0.03 | -0.01 |
| BTCL20250919P00061000 | 61.00 | 3.70 | 6.80 | 0.00 | 0 | 0 | 58.61% | -0.80 | 0.06 | -0.08 | 0.02 | -0.01 |
| BTCL20250919P00062000 | 62.00 | 4.70 | 7.60 | 0.00 | 0 | 0 | 61.14% | -0.84 | 0.05 | -0.08 | 0.02 | -0.01 |
| BTCL20250919P00063000 | 63.00 | 5.60 | 8.50 | 0.00 | 0 | 0 | 62.40% | -0.87 | 0.04 | -0.07 | 0.02 | -0.01 |
| BTCL20250919P00064000 | 64.00 | 6.50 | 9.30 | 0.00 | 0 | 0 | 58.27% | -0.92 | 0.03 | -0.05 | 0.01 | -0.01 |
| BTCL20250919P00065000 | 65.00 | 7.40 | 10.30 | 0.00 | 0 | 0 | 58.53% | -0.95 | 0.03 | -0.04 | 0.01 | -0.01 |
| BTCL20250919P00070000 | 70.00 | 12.20 | 15.10 | 0.00 | 0 | 0 | 150.74% | -0.79 | 0.02 | -0.22 | 0.03 | -0.01 |
