زنجیره قراردادهای اختیار معامله

اطلاعات لحظه‌ای و کامل قراردادهای اختیار معامله برای ارزهای دیجیتال مختلف، شامل قیمت‌ها، شاخص‌های یونانی و وضعیت بازار

در حال به‌روزرسانی داده‌ها...

داده‌های اختیار معامله

جدول شامل اطلاعات زیادی است. برای مشاهده همه داده‌ها از نوار اسکرول استفاده کنید یا با کلیک و کشیدن ماوس، جدول را به صورت افقی حرکت دهید. ستون قیمت اعمال در مرکز است.
نام قرارداد قیمت دارایی پایه رو وگا گاما تتا دلتا اختلاف تا بلک شولز بلک شولز روز درصد تغییرات تقاضا عرضه آخرین قیمت حجم موقعیت باز وضعیت قرارداد قیمت اعمال وضعیت قرارداد موقعیت باز حجم آخرین قیمت عرضه تقاضا درصد تغییرات روز بلک شولز اختلاف تا بلک شولز دلتا تتا گاما وگا رو قیمت دارایی پایه نام قرارداد
BTC-5JUL25-96000-P 107956.28 -2.06 1.08 0.00000368 -49.59 -0.01 8.32 11.78 1 0.0 - 10.8 10.8 29.0 62.6 OTM 96000 ITM 0.0 0.0 - 12846.8 11011.54 - 1 11981.2 - 0.99 -62.74 0.00000368 1.08 260.92 107956.28 BTC-5JUL25-96000-C
BTC-5JUL25-98000-P 107956.28 -3.27 1.62 0.00000624 -65.86 -0.01 37.79 17.36 1 0.0 - 10.8 10.8 11.2 21.4 OTM 98000 ITM 0.0 0.0 - 10957.56 6963.18 - 1 9987.06 - 0.99 -79.28 0.00000624 1.62 265.19 107956.28 BTC-5JUL25-98000-C
BTC-5JUL25-100000-P 107956.28 -5.38 2.49 0.00001109 -87.6 -0.02 58.76 26.19 1 0.0 - 10.8 10.8 21.4 43.5 OTM 100000 ITM 0.0 0.0 - 10687.67 5775.66 - 1 7996.17 - 0.98 -101.3 0.00001109 2.49 268.56 107956.28 BTC-5JUL25-100000-C
BTC-5JUL25-102000-P 107956.28 -7.16 3.19 0.00001803 -87.82 -0.02 62.01 28.43 1 -66.6667 - 10.8 10.8 84.3 61.2 OTM 102000 ITM 0.0 0.0 - 7071.11 3184.7 - 1 5998.3 - 0.98 -101.82 0.00001803 3.19 272.25 107955.89 BTC-5JUL25-102000-C
BTC-5JUL25-103000-P 107956.28 -10.36 4.33 0.00002717 -107.66 -0.03 72.33 39.03 1 -75.0 - 21.59 10.8 11.7 22.8 OTM 103000 ITM 0.5 0.0 4480.19 6153.51 3508.58 - 1 5009.42 10.56 0.97 -121.76 0.00002717 4.33 271.79 107956.28 BTC-5JUL25-103000-C
BTC-5JUL25-104000-P 107956.28 -15.77 6.09 0.00004278 -134.81 -0.05 80.9 56.54 1 -66.6667 10.8 32.39 10.8 27.7 40.8 OTM 104000 ITM 1.0 0.0 3886.41 4156.3 3832.43 - 1 4026.69 3.48 0.95 -149.09 0.00004279 6.09 269.12 107955.89 BTC-5JUL25-104000-C
BTC-5JUL25-105000-P 107956.28 -24.05 8.45 0.00006903 -160.64 -0.08 59.43 79.84 1 -50.0 21.59 53.98 32.39 42.4 51.4 OTM 105000 ITM 1.8 0.0 4965.99 3130.73 2860.84 - 1 3050.5 -62.79 0.92 -175.02 0.00006903 8.45 263.58 107956.28 BTC-5JUL25-105000-C
BTC-5JUL25-106000-P 107956.28 -41.4 12.5 0.00011983 -202.12 -0.14 34.18 131.22 1 -33.3333 53.98 86.37 86.37 65.0 94.6 OTM 106000 ITM 4.7 3.1 1997.19 2213.1 1889.23 -46.3768 1 2102.02 4.99 0.86 -216.64 0.00011983 12.5 248.97 107956.28 BTC-5JUL25-106000-C
BTC-5JUL25-107000-P 107955.89 -83.28 18.98 0.00019931 -278.99 -0.28 22.65 293.1 1 0.0 194.32 226.71 226.71 50.0 87.0 OTM 107000 ITM 14.6 3.6 1133.54 1295.48 1025.58 -58.8235 1 1263.93 10.32 0.72 -293.6 0.00019929 18.98 209.85 107956.28 BTC-5JUL25-107000-C
BTC-5JUL25-107500-P 107955.89 -114.1 21.55 0.00023718 -300.78 -0.38 5.03 431.98 1 80.9524 313.07 356.25 410.23 57.2 55.7 OTM 107500 ITM 0.0 0.0 - 863.65 701.71 - 1 902.59 - 0.62 -315.51 0.00023718 21.55 180.38 107955.89 BTC-5JUL25-107500-C
BTC-5JUL25-108000-P 107955.89 -150.98 22.54 0.00025276 -307.24 -0.5 -0.51 644.47 1 76.4706 496.6 593.76 647.74 275.2 471.2 ITM 108000 OTM 141.0 134.0 453.44 529.02 464.24 -73.75 1 618.59 26.7 0.5 -322.09 0.00025276 22.54 145.39 107962.82 BTC-5JUL25-108000-C
BTC-5JUL25-108500-P 107956.28 -188.63 21.35 0.00024131 -286.38 -0.63 0.89 925.83 1 77.0833 755.69 863.65 917.63 36.9 36.4 ITM 108500 OTM 29.1 30.7 259.09 323.87 259.09 -68.0 1 396.83 34.71 0.37 -301.22 0.00024129 21.35 108.56 107955.89 BTC-5JUL25-108500-C
BTC-5JUL25-109000-P 107956.28 -220.31 18.58 0.00020207 -256.57 -0.73 -17.0 1291.74 1 115.3846 1079.56 1295.48 1511.39 408.6 366.6 ITM 109000 OTM 145.6 146.1 161.93 194.32 140.34 -85.7143 1 262.95 38.42 0.27 -271.5 0.00020207 18.58 78.28 107956.28 BTC-5JUL25-109000-C
BTC-5JUL25-109500-P 107956.28 -244.97 15.21 0.00015869 -216.07 -0.81 52.43 1701.91 1 0.0 1457.41 1781.28 809.67 1.0 1.0 ITM 109500 OTM 9.4 10.7 86.36 107.96 75.57 -70.3704 1 173.11 50.11 0.19 -231.02 0.00015866 15.21 54.97 107955.89 BTC-5JUL25-109500-C
BTC-5JUL25-110000-P 107955.89 -262.64 12.07 0.00011966 -177.63 -0.87 49.71 2146.54 1 -4.7619 1943.21 2213.1 1079.56 11.0 26.1 ITM 110000 OTM 261.0 30.9 43.18 64.77 43.18 -92.0 1 117.55 63.27 0.13 -192.74 0.00011969 12.08 38.7 107956.28 BTC-5JUL25-110000-C
BTC-5JUL25-110500-P 107955.89 -274.77 9.57 0.00008926 -146.76 -0.9 - 2612.99 1 - 1295.47 5937.57 - 0.0 0.0 ITM 110500 OTM 27.3 34.1 21.59 43.18 21.59 -85.7143 1 84.05 74.31 0.1 -161.94 0.00008929 9.57 27.94 107956.28 BTC-5JUL25-110500-C
BTC-5JUL25-111000-P 107956.28 -285.19 7.11 0.00006436 -108.61 -0.94 45.72 3082.9 1 10.7143 2914.82 3238.69 1673.32 0.2 4.3 ITM 111000 OTM 129.1 118.8 21.59 21.59 - -93.9394 1 54.38 60.3 0.06 -123.81 0.00006436 7.11 18.87 107956.28 BTC-5JUL25-111000-C
BTC-5JUL25-112000-P 107955.89 -297.84 3.9 0.00003287 -57.64 -0.97 - 4053.51 1 - 1943.21 7394.98 - 0.0 0.0 ITM 112000 OTM 141.7 101.5 10.8 21.59 - -94.4444 1 24.75 56.36 0.03 -73.01 0.00003288 3.9 8.97 107956.28 BTC-5JUL25-112000-C
BTC-5JUL25-113000-P 107955.89 -306.61 1.51 0.00001266 -12.69 -0.99 - 5035.72 1 - 3724.48 8258.63 - 0.0 0.0 ITM 113000 OTM 34.4 29.2 10.8 10.8 - -88.8889 1 7.08 -52.54 0.01 -28.18 0.00001267 1.51 2.94 107956.28 BTC-5JUL25-113000-C
BTC-5JUL25-114000-P 107955.89 -310.98 0.74 0.00000583 1.02 -1.0 - 6031.58 1 - 2482.99 9662.05 - 0.0 0.0 ITM 114000 OTM 84.2 12.1 10.8 10.8 - -80.0 1 3.08 -250.65 0.0 -14.6 0.00000583 0.74 1.31 107956.28 BTC-5JUL25-114000-C
BTC-5JUL25-115000-P 107956.28 -313.65 0.77 0.00000524 -2.17 -1.0 - 7031.8 1 - 4965.99 10957.56 - 0.0 0.0 ITM 115000 OTM 67.9 67.8 10.8 10.8 - -50.0 1 3.83 -181.98 0.0 -17.92 0.00000524 0.77 1.38 107956.28 BTC-5JUL25-115000-C
BTC-5JUL25-116000-P 107956.28 -316.76 0.58 0.00000363 1.11 -1.0 - 8030.8 1 - 5937.6 11929.17 - 0.0 0.0 ITM 116000 OTM 17.3 0.8 10.8 10.8 - 0.0 1 2.97 -263.64 0.0 -14.78 0.00000363 0.58 1.01 107956.28 BTC-5JUL25-116000-C
BTC-5JUL25-118000-P 107955.89 -323.12 0.08 0.00000051 14.07 -1.0 - 10028.25 1 - 6801.22 13710.4 - 0.0 0.0 ITM 118000 OTM 0.6 0.2 10.8 10.8 - 0.0 1 0.3 -3500.0 0.0 -2.1 0.00000051 0.08 0.12 107956.28 BTC-5JUL25-118000-C
BTC-5JUL25-120000-P 107956.28 -328.7 0.01 0.00000009 16.05 -1.0 - 12027.33 1 - 8960.37 14951.94 - 0.0 0.0 ITM 120000 OTM 2.3 0.0 10.8 10.8 - - 1 0.04 -26900.0 0.0 -0.38 0.00000009 0.01 0.02 107956.28 BTC-5JUL25-120000-C
BTC-5JUL25-122000-P 107956.28 -334.19 0.01 0.00000005 16.46 -1.0 - 14027.04 1 - 10849.61 17812.79 - 0.0 0.0 ITM 122000 OTM 37.9 0.0 10.8 10.8 - - 1 0.03 -35900.0 0.0 -0.25 0.00000005 0.01 0.01 107956.28 BTC-5JUL25-122000-C
BTC-5JUL25-124000-P 107956.28 -339.67 0.0 0.00000002 16.86 -1.0 - 16026.75 1 - 12738.84 19863.96 - 0.0 0.0 ITM 124000 OTM 0.0 0.0 - 10.8 - - 1 0.01 - 0.0 -0.13 0.00000002 0.0 0.0 107956.28 BTC-5JUL25-124000-C
BTC-5JUL25-126000-P 107956.28 -345.16 0.0 0.0 17.24 -1.0 - 18026.46 1 - 14628.08 22131.04 - 0.0 0.0 ITM 126000 OTM 0.0 0.0 - 10.8 - - 1 0.0 - 0.0 -0.02 0.0 0.0 0.0 107956.28 BTC-5JUL25-126000-C
BTC-6JUL25-98000-P 107973.23 -9.66 3.21 0.00000811 -49.44 -0.02 62.55 28.84 2 -66.6667 - 10.8 10.8 10.9 11.4 OTM 98000 ITM 0.0 0.0 - 10959.28 8961.78 - 2 10028.91 - 0.98 -62.86 0.00000811 3.21 527.18 107973.23 BTC-6JUL25-98000-C
BTC-6JUL25-100000-P 107973.23 -12.25 3.94 0.00001201 -50.23 -0.02 65.42 31.23 2 0.0 - 21.59 10.8 2.2 2.1 OTM 100000 ITM 0.0 0.0 - 10797.32 4966.77 - 2 8031.85 - 0.98 -63.93 0.00001201 3.94 535.54 107973.23 BTC-6JUL25-100000-C
BTC-6JUL25-102000-P 107973.23 -17.43 5.31 0.0000202 -54.1 -0.03 -15.76 37.31 2 100.0 10.8 43.19 43.19 42.0 339.7 OTM 102000 ITM 0.0 0.0 - 7072.25 2915.28 - 2 6038.47 - 0.97 -68.07 0.0000202 5.31 541.32 107973.23 BTC-6JUL25-102000-C
BTC-6JUL25-104000-P 107973.23 -39.05 10.17 0.00004678 -85.53 -0.07 44.88 78.35 2 33.3333 43.19 75.58 43.19 2.7 6.9 OTM 104000 ITM 0.7 0.7 4156.97 4318.93 1403.65 6.9444 2 4080.06 -1.89 0.93 -99.78 0.00004678 10.17 530.65 107973.23 BTC-6JUL25-104000-C
BTC-6JUL25-105000-P 107973.23 -61.99 14.4 0.00007395 -108.16 -0.1 28.95 121.57 2 60.0 75.58 118.77 86.38 23.2 20.6 OTM 105000 ITM 202.8 205.0 3185.21 3185.21 2969.26 -20.9115 2 3123.56 -1.97 0.9 -122.54 0.00007395 14.4 513.19 107973.23 BTC-6JUL25-105000-C
BTC-6JUL25-106000-P 107973.23 -104.87 20.63 0.00011789 -138.62 -0.18 1.7 208.69 2 46.1538 151.16 183.55 205.15 31.5 31.6 OTM 106000 ITM 2.9 3.3 2213.45 2321.42 1997.5 -40.5797 2 2210.96 -0.11 0.82 -153.14 0.00011789 20.63 475.79 107973.23 BTC-6JUL25-106000-C
BTC-6JUL25-107000-P 107973.23 -183.09 28.03 0.00017356 -172.56 -0.31 16.05 398.71 2 138.4615 323.92 377.91 334.72 51.8 42.3 OTM 107000 ITM 15.5 15.6 2181.06 1403.65 1241.69 -14.0426 2 1401.25 -55.65 0.69 -187.21 0.00017356 28.03 403.05 107973.23 BTC-6JUL25-107000-C
BTC-6JUL25-108000-P 107973.23 -297.51 31.88 0.00021203 -180.2 -0.5 6.32 749.16 2 54.7619 647.84 755.81 701.83 123.3 311.4 ITM 108000 OTM 38.7 53.3 647.84 701.82 647.84 -62.5 2 751.8 13.83 0.5 -194.99 0.00021203 31.88 294.06 107972.89 BTC-6JUL25-108000-C
BTC-6JUL25-109000-P 107973.23 -421.78 27.77 0.00018706 -150.81 -0.7 11.8 1346.67 2 46.6667 1187.71 1403.65 1187.71 111.0 113.4 ITM 109000 OTM 212.1 224.1 269.93 313.12 259.14 -76.1905 2 349.75 22.82 0.3 -165.73 0.00018706 27.77 175.32 107973.23 BTC-6JUL25-109000-C
BTC-6JUL25-110000-P 107973.23 -508.55 19.48 0.00012343 -107.64 -0.84 37.58 2162.14 2 13.6364 2051.49 2267.44 1349.67 36.0 50.5 ITM 110000 OTM 54.1 29.1 140.37 140.37 97.18 -83.75 2 165.5 15.18 0.16 -122.7 0.00012343 19.48 94.02 107973.23 BTC-6JUL25-110000-C
BTC-6JUL25-111000-P 107972.89 -555.19 13.0 0.00007427 -75.16 -0.91 - 3087.55 2 - 291.53 4426.89 - 0.0 0.0 ITM 111000 OTM 111.8 12.7 53.99 75.58 43.19 -86.1111 2 90.84 40.57 0.09 -90.37 0.00007427 13.0 52.86 107972.89 BTC-6JUL25-111000-C
BTC-6JUL25-112000-P 107973.23 -582.27 8.68 0.00004495 -51.0 -0.95 - 4050.03 2 - 2375.41 7936.03 - 0.0 0.0 ITM 112000 OTM 140.0 124.8 43.19 43.19 21.59 -80.9524 2 53.93 19.91 0.05 -66.33 0.00004495 8.68 31.26 107973.23 BTC-6JUL25-112000-C
BTC-6JUL25-113000-P 107973.23 -600.22 5.75 0.00002743 -32.09 -0.97 -4.14 5028.38 2 0.0 3239.2 6208.46 5236.7 0.2 0.0 ITM 113000 OTM 43.9 52.8 10.8 32.39 - -92.3077 2 32.56 66.83 0.03 -47.57 0.00002743 5.75 18.79 107973.23 BTC-6JUL25-113000-C
BTC-6JUL25-114000-P 107973.23 -614.93 3.25 0.00001498 -12.21 -0.98 - 6011.25 2 - 2375.41 9825.56 - 0.0 0.0 ITM 114000 OTM 6.2 5.0 10.8 10.8 - -83.3333 2 15.7 31.21 0.02 -27.82 0.00001498 3.25 9.55 107973.23 BTC-6JUL25-114000-C
BTC-6JUL25-115000-P 107973.23 -626.02 1.5 0.00000689 2.84 -0.99 - 7001.18 2 - 5020.76 11013.27 - 0.0 0.0 ITM 115000 OTM 58.3 58.3 10.8 10.8 - -75.0 2 5.91 -82.74 0.01 -12.91 0.00000689 1.5 3.94 107973.23 BTC-6JUL25-115000-C
BTC-6JUL25-116000-P 107973.23 -631.94 1.35 0.00000555 2.89 -0.99 - 8000.8 2 - 4858.8 11661.11 - 0.0 0.0 ITM 116000 OTM 90.4 90.5 10.8 10.8 - -50.0 2 5.8 -86.21 0.01 -12.99 0.00000555 1.35 3.5 107973.23 BTC-6JUL25-116000-C
BTC-6JUL25-117000-P 107973.23 -637.45 1.34 0.00000492 1.61 -0.99 - 9001.15 2 - 6802.31 13118.75 - 0.0 0.0 ITM 117000 OTM 8.8 8.8 32.39 10.8 - 50.0 2 6.43 -403.73 0.01 -14.41 0.00000492 1.34 3.47 107973.23 BTC-6JUL25-117000-C
BTC-6JUL25-118000-P 107973.23 -643.87 1.01 0.0000035 4.65 -1.0 - 9999.26 2 - 6748.33 13820.57 - 0.0 0.0 ITM 118000 OTM 0.3 0.3 10.8 10.8 - 0.0 2 4.81 -124.53 0.0 -11.51 0.0000035 1.01 2.52 107973.23 BTC-6JUL25-118000-C
BTC-6JUL25-120000-P 107972.89 -656.78 0.27 0.00000091 13.39 -1.0 - 11995.23 2 - 8691.82 15764.04 - 0.0 0.0 ITM 120000 OTM 1.2 0.9 10.8 10.8 - 0.0 2 0.99 -990.91 0.0 -3.05 0.00000091 0.27 0.58 107973.23 BTC-6JUL25-120000-C
BTC-6JUL25-122000-P 107972.89 -667.96 0.17 0.00000052 14.59 -1.0 - 13994.33 2 - 10797.29 17869.51 - 0.0 0.0 ITM 122000 OTM 0.8 0.0 10.8 10.8 - - 2 0.64 -1587.5 0.0 -2.12 0.00000052 0.17 0.35 107973.23 BTC-6JUL25-122000-C
BTC-6JUL25-124000-P 107973.23 -678.9 0.17 0.00000047 14.48 -1.0 - 15993.56 2 - 12686.85 19813.09 - 0.0 0.0 ITM 124000 OTM 10.1 8.6 10.8 21.59 - 0.0 2 0.76 -1321.05 0.0 -2.51 0.00000047 0.17 0.36 107973.23 BTC-6JUL25-124000-C
BTC-6JUL25-126000-P 107973.23 -690.07 0.08 0.0000002 16.11 -1.0 - 17992.56 2 - 14630.37 21918.57 - 0.0 0.0 ITM 126000 OTM 0.0 0.0 - 10.8 - - 2 0.31 - 0.0 -1.14 0.0000002 0.08 0.15 107973.23 BTC-6JUL25-126000-C
BTC-6JUL25-128000-P 107973.23 -701.07 0.05 0.00000013 16.66 -1.0 - 19991.93 2 - 16357.94 21324.71 - 0.0 0.0 ITM 128000 OTM 0.0 0.0 - 10.8 - - 2 0.22 - 0.0 -0.87 0.00000013 0.05 0.1 107973.23 BTC-6JUL25-128000-C
BTC-7JUL25-96000-P 107990.18 -11.95 3.32 0.00000584 -32.7 -0.01 60.45 27.31 3 0.0 - 32.4 10.8 1.0 1.0 OTM 96000 ITM 0.0 0.0 - 12904.83 10853.01 - 3 12056.93 - 0.99 -45.84 0.00000584 3.32 776.77 107990.18 BTC-7JUL25-96000-C
BTC-7JUL25-98000-P 107990.18 -17.5 4.61 0.00000914 -40.17 -0.02 -16.47 37.09 3 100.0 21.6 43.2 43.2 20.5 20.5 OTM 98000 ITM 0.0 0.0 - 11015.0 6641.4 - 3 10067.53 - 0.98 -53.59 0.00000914 4.61 787.65 107990.18 BTC-7JUL25-98000-C
BTC-7JUL25-100000-P 107990.18 -24.92 6.22 0.00001444 -46.2 -0.03 -14.31 47.24 3 66.6667 32.4 54.0 54.0 45.0 45.0 OTM 100000 ITM 0.0 0.0 - 10961.0 4697.57 - 3 8078.5 - 0.97 -59.89 0.00001444 6.22 796.66 107990.18 BTC-7JUL25-100000-C
BTC-7JUL25-102000-P 107990.18 -45.57 10.19 0.00002719 -65.65 -0.05 34.27 82.16 3 400.0 54.0 86.39 54.0 317.1 310.6 OTM 102000 ITM 0.0 0.0 - 7127.35 4913.55 - 3 6114.24 - 0.95 -79.62 0.00002719 10.19 792.44 107990.18 BTC-7JUL25-102000-C
BTC-7JUL25-104000-P 107990.18 -85.46 16.54 0.00005328 -87.88 -0.09 9.26 142.81 3 50.0 107.99 140.39 129.59 2.1 2.1 OTM 104000 ITM 0.6 0.6 4049.63 4319.61 2321.79 4.1667 3 4175.72 3.02 0.91 -102.12 0.00005328 16.54 768.98 107990.18 BTC-7JUL25-104000-C
BTC-7JUL25-105000-P 107990.18 -127.75 22.0 0.00007727 -106.76 -0.14 3.91 213.54 3 90.0 172.78 215.98 205.18 50.0 50.0 OTM 105000 ITM 0.9 0.9 3239.71 3347.7 3023.72 3.4483 3 3246.85 0.22 0.86 -121.13 0.00007727 22.0 734.91 107990.18 BTC-7JUL25-105000-C
BTC-7JUL25-106000-P 107990.18 -200.41 29.18 0.00010903 -132.43 -0.22 5.55 354.45 3 47.619 302.37 345.57 334.77 16.6 16.5 OTM 106000 ITM 0.8 0.8 2321.79 2483.77 2159.8 2.381 3 2388.18 2.78 0.78 -146.94 0.00010903 29.18 670.47 107990.18 BTC-7JUL25-106000-C
BTC-7JUL25-107000-P 107990.18 -307.6 35.91 0.00014038 -154.62 -0.34 10.21 601.33 3 56.25 539.95 593.95 539.95 253.6 247.8 OTM 107000 ITM 2.2 2.2 1565.86 1619.85 1457.87 16.0 3 1635.47 4.26 0.66 -169.28 0.00014038 35.91 571.49 107990.18 BTC-7JUL25-107000-C
BTC-7JUL25-108000-P 107989.89 -442.9 39.05 0.0001595 -158.82 -0.49 -4.65 980.32 3 58.3333 917.91 1025.9 1025.9 76.5 69.3 ITM 108000 OTM 41.4 41.5 917.92 971.91 917.92 6.25 3 1014.73 9.54 0.51 -173.61 0.0001595 39.05 444.45 107990.18 BTC-7JUL25-108000-C
BTC-7JUL25-109000-P 107990.18 -586.68 36.39 0.00015 -143.72 -0.65 12.86 1549.18 3 47.0588 1457.87 1619.85 1349.88 23.0 21.3 ITM 109000 OTM 44.0 49.6 507.55 539.95 496.75 -41.25 3 584.04 13.1 0.35 -158.64 0.00014999 36.39 308.8 107989.89 BTC-7JUL25-109000-C
BTC-7JUL25-110000-P 107990.18 -707.51 29.29 0.00011837 -114.27 -0.78 40.99 2287.67 3 0.0 2105.81 2429.78 1349.88 0.1 0.1 ITM 110000 OTM 34.0 37.6 237.58 291.57 248.38 -56.0 3 322.98 26.44 0.22 -129.32 0.00011836 29.29 196.2 107989.89 BTC-7JUL25-110000-C
BTC-7JUL25-111000-P 107989.89 -793.31 21.29 0.00008282 -81.95 -0.86 - 3142.21 3 - 1079.9 6749.37 - 0.0 0.0 ITM 111000 OTM 6.5 7.8 129.59 161.99 118.79 -40.0 3 177.74 27.09 0.14 -97.16 0.00008283 21.29 118.66 107990.18 BTC-7JUL25-111000-C
BTC-7JUL25-112000-P 107990.18 -850.47 14.48 0.000054 -53.31 -0.92 - 4061.28 3 - 1295.88 6587.4 - 0.0 0.0 ITM 112000 OTM 11.9 12.0 86.39 86.39 54.0 -46.6667 3 97.47 11.37 0.08 -68.65 0.000054 14.48 69.7 107990.18 BTC-7JUL25-112000-C
BTC-7JUL25-113000-P 107989.89 -882.12 10.53 0.0000362 -38.6 -0.95 - 5029.06 3 - 1997.81 8693.19 - 0.0 0.0 ITM 113000 OTM 39.5 39.5 32.4 64.79 32.4 -76.9231 3 65.39 50.45 0.05 -54.08 0.0000362 10.53 46.27 107990.18 BTC-7JUL25-113000-C
BTC-7JUL25-114000-P 107989.89 -904.26 7.89 0.00002505 -28.19 -0.96 - 6010.1 3 - 2861.73 9557.11 - 0.0 0.0 ITM 114000 OTM 0.0 0.0 - 32.4 21.6 - 3 46.84 - 0.04 -43.81 0.00002505 7.9 32.35 107990.18 BTC-7JUL25-114000-C
BTC-7JUL25-115000-P 107989.89 -923.33 5.62 0.0000169 -17.17 -0.98 - 6993.9 3 - 5075.52 11014.97 - 0.0 0.0 ITM 115000 OTM 1.0 1.0 32.4 32.4 10.8 0.0 3 31.05 -4.35 0.02 -32.92 0.0000169 5.63 21.49 107990.18 BTC-7JUL25-115000-C
BTC-7JUL25-116000-P 107990.18 -934.96 4.86 0.00001331 -15.32 -0.98 - 7990.2 3 - 4805.56 11662.94 - 0.0 0.0 ITM 116000 OTM 1.4 1.4 10.8 21.6 10.8 -50.0 3 28.03 61.47 0.02 -31.2 0.00001331 4.86 18.07 107990.18 BTC-7JUL25-116000-C
BTC-7JUL25-118000-P 107990.18 -964.27 1.64 0.00000447 5.55 -0.99 - 9968.41 3 - 6749.39 13660.76 - 0.0 0.0 ITM 118000 OTM 5.1 5.2 10.8 10.8 - 0.0 3 7.07 -52.76 0.01 -10.61 0.00000447 1.64 5.19 107990.18 BTC-7JUL25-118000-C
BTC-7JUL25-120000-P 107990.18 -982.24 1.2 0.00000288 7.63 -1.0 - 11965.98 3 - 8693.21 15874.56 - 0.0 0.0 ITM 120000 OTM 0.0 0.0 - 10.8 - - 3 5.46 - 0.0 -8.8 0.00000288 1.2 3.65 107990.18 BTC-7JUL25-120000-C
BTC-7JUL25-122000-P 107990.18 -998.81 1.17 0.00000242 6.9 -1.0 - 13965.74 3 - 10745.02 17872.37 - 0.0 0.0 ITM 122000 OTM 0.0 0.0 - 10.8 - - 3 6.04 - 0.0 -9.81 0.00000242 1.17 3.52 107990.18 BTC-7JUL25-122000-C
BTC-7JUL25-124000-P 107990.18 -1015.39 1.12 0.00000207 6.34 -1.0 - 15965.37 3 - 12688.85 19978.18 - 0.0 0.0 ITM 124000 OTM 0.0 0.0 - 10.8 - - 3 6.49 - 0.0 -10.63 0.00000207 1.12 3.37 107990.18 BTC-7JUL25-124000-C
BTC-7JUL25-126000-P 107990.18 -1033.46 0.61 0.0000011 11.26 -1.0 - 17961.3 3 - 14632.67 21922.01 - 0.0 0.0 ITM 126000 OTM 0.0 0.0 - 10.8 - - 3 3.24 - 0.0 -6.0 0.0000011 0.61 1.73 107990.18 BTC-7JUL25-126000-C
BTC-11JUL25-80000-P 108056.00 -9.91 2.01 0.00000105 -12.22 -0.0 43.58 19.16 7 0.0 - 21.61 10.81 21.5 83.2 OTM 80000 ITM 0.1 0.0 27338.17 28256.64 27662.34 - 7 28151.83 2.89 1.0 -23.17 0.00000105 2.01 1522.87 108056.00 BTC-11JUL25-80000-C
BTC-11JUL25-85000-P 108053.65 -14.07 2.76 0.00000172 -14.0 -0.01 54.1 23.55 7 -50.0 10.81 32.42 10.81 2.7 1161.5 OTM 85000 ITM 0.0 0.0 - 24366.1 20800.33 - 7 23158.67 - 0.99 -25.64 0.00000172 2.76 1614.5 108053.65 BTC-11JUL25-85000-C
BTC-11JUL25-90000-P 108056.00 -29.36 5.26 0.00000382 -22.84 -0.01 28.87 45.58 7 -25.0 32.42 43.22 32.42 65.7 311.2 OTM 90000 ITM 0.9 0.0 17396.64 21070.46 14911.4 - 7 18185.52 4.34 0.99 -35.17 0.00000383 5.26 1694.99 108053.65 BTC-11JUL25-90000-C
BTC-11JUL25-92000-P 108053.65 -39.03 6.72 0.00000527 -27.06 -0.02 7.1 58.16 7 0.0 43.22 64.83 54.03 26.4 1093.4 OTM 92000 ITM 0.1 0.0 16370.13 16856.37 13614.76 - 7 16199.99 -1.05 0.98 -39.65 0.00000527 6.72 1723.66 108053.65 BTC-11JUL25-92000-C
BTC-11JUL25-94000-P 108056.00 -58.06 9.39 0.00000781 -35.62 -0.03 24.48 85.84 7 0.0 64.83 97.25 64.83 303.6 398.8 OTM 94000 ITM 0.1 0.1 15181.87 17180.9 10859.63 0.0 7 14231.93 -6.67 0.97 -48.49 0.00000781 9.39 1742.95 108056.00 BTC-11JUL25-94000-C
BTC-11JUL25-95000-P 108053.65 -68.14 10.73 0.0000093 -39.03 -0.03 -9.32 98.84 7 25.0 75.64 108.05 108.05 383.5 1774.5 OTM 95000 ITM 1.1 1.0 14155.03 13992.95 10535.23 0.0 7 13243.54 -6.88 0.97 -52.03 0.0000093 10.73 1752.03 108053.65 BTC-11JUL25-95000-C
BTC-11JUL25-96000-P 108053.65 -82.5 12.56 0.00001128 -44.01 -0.04 54.47 118.67 7 -37.5 97.25 129.66 54.03 1.8 211.7 OTM 96000 ITM 5.0 0.0 10762.38 12264.36 12048.24 - 7 12266.59 12.26 0.96 -57.13 0.00001127 12.55 1756.89 108056.00 BTC-11JUL25-96000-C
BTC-11JUL25-97000-P 108053.65 -96.28 14.24 0.00001343 -47.46 -0.05 35.98 135.01 7 0.0 108.05 140.47 86.44 18.6 51.9 OTM 97000 ITM 0.0 0.0 - 12804.64 10319.35 - 7 11283.87 - 0.95 -60.71 0.00001342 14.23 1762.28 108056.00 BTC-11JUL25-97000-C
BTC-11JUL25-98000-P 108056.00 -116.74 16.61 0.00001633 -53.04 -0.05 -0.09 161.94 7 7.1429 140.47 162.08 162.08 11.8 169.5 OTM 98000 ITM 6.5 4.0 11021.47 10319.12 10103.02 -6.8493 7 10309.65 -6.9 0.95 -66.48 0.00001634 16.62 1760.83 108053.65 BTC-11JUL25-98000-C
BTC-11JUL25-99000-P 108053.65 -142.37 19.4 0.00001993 -59.23 -0.07 6.06 195.55 7 6.25 172.89 194.5 183.69 18.8 205.4 OTM 99000 ITM 11.7 2.0 10265.32 9346.84 9130.73 -2.0619 7 9346.28 -9.83 0.93 -72.75 0.00001992 19.39 1754.54 108056.00 BTC-11JUL25-99000-C
BTC-11JUL25-100000-P 108053.65 -175.17 22.73 0.0000244 -66.31 -0.08 -3.94 239.1 7 9.5238 216.11 237.72 248.52 141.9 869.7 OTM 100000 ITM 308.7 0.0 9400.87 8428.37 8158.23 - 7 8390.75 -12.04 0.92 -79.96 0.00002438 22.72 1740.92 108056.00 BTC-11JUL25-100000-C
BTC-11JUL25-101000-P 108053.65 -222.16 27.09 0.00003008 -76.24 -0.1 -2.03 307.12 7 16.0 302.55 313.36 313.36 283.0 436.9 OTM 101000 ITM 33.1 15.0 7920.5 7455.86 7239.75 0.0 7 7459.68 -6.18 0.9 -90.03 0.00003006 27.08 1713.12 108056.00 BTC-11JUL25-101000-C
BTC-11JUL25-102000-P 108056.00 -281.86 32.05 0.00003679 -87.04 -0.13 4.67 396.74 7 9.375 367.39 399.81 378.2 141.4 1137.7 OTM 102000 ITM 450.2 0.0 7715.2 6537.39 6321.28 - 7 6550.5 -17.78 0.87 -101.0 0.00003679 32.05 1672.43 108056.00 BTC-11JUL25-102000-C
BTC-11JUL25-103000-P 108056.00 -356.74 37.49 0.00004452 -98.17 -0.17 11.64 513.65 7 23.5294 486.25 507.86 453.84 236.8 654.7 OTM 103000 ITM 31.4 0.0 3890.02 5672.94 5402.8 - 7 5668.37 31.37 0.83 -112.27 0.00004452 37.49 1616.71 108056.00 BTC-11JUL25-103000-C
BTC-11JUL25-104000-P 108053.65 -451.88 43.35 0.00005299 -109.87 -0.21 -4.31 673.32 7 32.6531 648.32 702.35 702.35 455.8 1436.8 OTM 104000 ITM 55.4 0.3 5294.63 4808.39 4592.28 -3.9216 7 4826.65 -9.7 0.79 -124.11 0.00005299 43.35 1540.73 108053.65 BTC-11JUL25-104000-C
BTC-11JUL25-105000-P 108053.65 -568.7 49.13 0.00006149 -121.14 -0.27 2.63 887.77 7 33.3333 864.43 918.46 864.43 837.1 1387.7 OTM 105000 ITM 2019.9 22.3 4052.01 4052.01 3781.88 -17.5824 7 4042.05 -0.25 0.73 -135.51 0.00006149 49.13 1443.07 108053.65 BTC-11JUL25-105000-C
BTC-11JUL25-106000-P 108053.65 -705.38 54.17 0.0000693 -130.03 -0.33 2.36 1161.97 7 50.0 1134.56 1188.59 1134.56 451.7 638.1 OTM 106000 ITM 239.3 4.4 3133.56 3295.64 3133.56 -29.2683 7 3317.22 5.54 0.67 -144.54 0.0000693 54.17 1325.55 108053.65 BTC-11JUL25-106000-C
BTC-11JUL25-107000-P 108053.65 -860.66 57.86 0.00007523 -135.82 -0.4 -3.54 1513.25 7 45.0 1458.72 1566.78 1566.78 611.0 413.2 OTM 107000 ITM 942.2 76.0 2485.23 2593.29 2485.23 -31.3433 7 2669.45 6.9 0.6 -150.46 0.00007523 57.86 1189.43 108053.65 BTC-11JUL25-107000-C
BTC-11JUL25-108000-P 108053.65 -1028.34 59.61 0.00007864 -136.78 -0.48 -5.75 1941.48 7 40.7407 1944.97 1998.99 2053.02 338.5 484.5 OTM 108000 ITM 981.5 176.7 1890.94 2053.02 1944.97 -36.3636 7 2098.64 9.9 0.52 -151.56 0.00007864 59.61 1040.91 108053.65 BTC-11JUL25-108000-C
BTC-11JUL25-109000-P 108053.65 -1201.6 59.09 0.00007853 -133.22 -0.56 -5.32 2462.33 7 37.1429 2431.21 2539.26 2593.29 82.5 196.3 ITM 109000 OTM 691.1 106.4 1404.7 1566.78 1512.75 -42.2222 7 1620.45 13.31 0.44 -148.14 0.00007853 59.09 886.8 108053.65 BTC-11JUL25-109000-C
BTC-11JUL25-110000-P 108053.65 -1370.15 56.36 0.00007476 -125.77 -0.63 -3.53 3078.97 7 34.0909 3025.5 3187.58 3187.58 266.5 330.5 ITM 110000 OTM 955.6 608.9 1080.54 1188.59 1134.56 -41.1765 7 1238.04 12.72 0.37 -140.82 0.00007476 56.36 737.41 108053.65 BTC-11JUL25-110000-C
BTC-11JUL25-111000-P 108056.00 -1527.31 51.86 0.00006854 -114.26 -0.7 -3.24 3767.99 7 38.4615 3673.9 3944.04 3890.02 44.5 46.2 ITM 111000 OTM 465.3 255.5 810.42 864.45 810.42 -44.4444 7 930.38 12.89 0.3 -129.45 0.00006854 51.86 599.42 108056.00 BTC-11JUL25-111000-C
BTC-11JUL25-112000-P 108053.65 -1670.43 46.07 0.00006067 -99.65 -0.76 -3.9 4523.9 7 22.5352 4430.2 4700.33 4700.33 31.7 62.9 ITM 112000 OTM 3321.3 957.6 648.32 648.32 594.3 -47.8261 7 684.89 5.34 0.24 -114.98 0.00006067 46.07 475.45 108053.65 BTC-11JUL25-112000-C
BTC-11JUL25-113000-P 108053.65 -1790.98 39.97 0.0000519 -85.43 -0.81 26.25 5347.81 7 - 3187.58 6969.46 3943.96 0.0 1.6 ITM 113000 OTM 727.4 276.3 421.41 464.63 432.21 -51.25 7 509.77 17.33 0.19 -100.89 0.0000519 39.97 374.06 108053.65 BTC-11JUL25-113000-C
BTC-11JUL25-114000-P 108053.65 -1893.61 33.9 0.00004336 -71.04 -0.86 22.62 6214.0 7 - 3511.74 10157.04 4808.39 0.0 1.7 ITM 114000 OTM 863.0 159.1 291.75 345.78 313.36 -55.0 7 377.25 22.66 0.14 -86.68 0.00004338 33.92 290.8 108056.00 BTC-11JUL25-114000-C
BTC-11JUL25-115000-P 108053.65 -1977.18 28.46 0.00003563 -58.39 -0.89 -2.45 7119.25 7 16.3793 4376.17 10751.34 7293.62 1.2 1.3 ITM 115000 OTM 1179.7 816.8 237.72 248.52 237.72 -56.0 7 283.12 16.04 0.11 -74.13 0.00003563 28.46 226.19 108053.65 BTC-11JUL25-115000-C
BTC-11JUL25-116000-P 108053.65 -2045.8 23.75 0.00002902 -47.39 -0.91 -14.08 8050.7 7 - 6375.17 9940.94 9184.56 0.0 0.0 ITM 116000 OTM 964.0 527.9 151.28 194.5 172.89 -65.0 7 215.53 29.81 0.09 -63.27 0.00002902 23.75 176.73 108053.65 BTC-11JUL25-116000-C
BTC-11JUL25-118000-P 108053.65 -2148.97 16.7 0.00001925 -30.87 -0.94 - 9966.51 7 - 7941.94 14317.11 - 0.0 0.0 ITM 118000 OTM 219.0 50.4 97.25 118.86 97.25 -50.0 7 133.39 27.09 0.06 -47.05 0.00001926 16.71 111.97 108056.00 BTC-11JUL25-118000-C
BTC-11JUL25-120000-P 108053.65 -2222.92 12.27 0.0000132 -20.51 -0.96 -6.76 11922.96 7 - 9076.51 15991.94 12728.72 0.0 1.4 ITM 120000 OTM 497.7 331.7 75.64 75.64 64.83 -36.3636 7 91.71 17.52 0.04 -36.96 0.00001321 12.28 76.3 108056.00 BTC-11JUL25-120000-C
BTC-11JUL25-125000-P 108053.65 -2357.27 6.83 0.00000617 -7.23 -0.98 - 16875.56 7 - 13668.79 21070.46 - 0.0 0.0 ITM 125000 OTM 106.8 38.1 32.42 43.22 32.42 -50.0 7 49.06 33.92 0.02 -24.35 0.00000618 6.83 37.72 108056.00 BTC-11JUL25-125000-C
BTC-11JUL25-130000-P 108053.65 -2471.98 3.74 0.00000301 2.81 -0.99 - 21847.12 7 - 17990.93 26365.09 - 0.0 0.0 ITM 130000 OTM 182.9 62.4 21.61 32.42 10.81 0.0 7 25.37 14.82 0.01 -14.98 0.00000301 3.74 18.78 108053.65 BTC-11JUL25-130000-C
BTC-11JUL25-135000-P 108056.00 -2570.69 3.24 0.00000222 3.3 -0.99 - 26839.32 7 - 22421.62 32038.6 - 0.0 0.0 ITM 135000 OTM 44.3 1.1 21.61 21.61 10.81 0.0 7 24.7 12.51 0.01 -15.17 0.00000222 3.24 15.86 108053.65 BTC-11JUL25-135000-C
BTC-11JUL25-140000-P 108053.65 -2677.26 1.17 0.0000008 13.64 -1.0 - 31819.35 7 - 27229.52 33442.6 - 0.0 0.0 ITM 140000 OTM 186.8 27.2 10.81 21.61 - 0.0 7 7.19 -50.35 0.0 -5.52 0.0000008 1.17 5.1 108056.00 BTC-11JUL25-140000-C
BTC-11JUL25-145000-P 108056.00 -2775.09 0.74 0.00000047 16.12 -1.0 - 36809.47 7 - 32092.63 42249.9 - 0.0 0.0 ITM 145000 OTM 97.4 0.6 10.81 10.81 - 0.0 7 4.44 -143.47 0.0 -3.73 0.00000047 0.74 3.06 108053.65 BTC-11JUL25-145000-C
BTC-11JUL25-150000-P 108056.00 -2872.53 0.37 0.00000023 18.61 -1.0 - 41802.27 7 - 40629.06 47436.58 - 0.0 0.0 ITM 150000 OTM 182.6 0.0 10.81 10.81 - - 7 2.03 -432.51 0.0 -1.92 0.00000022 0.37 1.43 108053.65 BTC-11JUL25-150000-C
BTC-18JUL25-85000-P 108129.65 -66.0 8.14 0.00000309 -16.87 -0.02 7.58 70.2 14 20.0 54.06 86.5 64.88 7.8 183.7 OTM 85000 ITM 0.0 0.0 - 25140.14 22004.38 - 14 23362.7 - 0.98 -28.49 0.00000309 8.14 3188.03 108129.65 BTC-18JUL25-85000-C
BTC-18JUL25-90000-P 108129.65 -121.9 13.71 0.000006 -24.54 -0.03 2.07 121.46 14 22.2222 108.13 129.76 118.94 33.2 367.3 OTM 90000 ITM 1.5 1.5 18706.43 19247.08 16111.32 0.0 14 18423.55 -1.54 0.97 -36.85 0.000006 13.71 3323.54 108129.65 BTC-18JUL25-90000-C
BTC-18JUL25-95000-P 108129.65 -253.05 24.82 0.00001256 -38.16 -0.06 -2.21 243.33 14 15.0 227.07 259.51 248.7 229.8 600.0 OTM 95000 ITM 10.0 0.0 12759.3 13516.21 13299.95 - 14 13555.0 5.87 0.94 -51.15 0.00001256 24.82 3383.81 108129.65 BTC-18JUL25-95000-C
BTC-18JUL25-98000-P 108129.65 -419.48 36.44 0.00001995 -51.53 -0.1 -0.47 408.97 14 15.1515 400.08 432.52 410.89 107.8 322.0 OTM 98000 ITM 1.8 3.0 11083.07 13407.81 8001.43 -5.53 14 10724.43 -3.34 0.9 -64.94 0.00001995 36.46 3332.04 108127.48 BTC-18JUL25-98000-C
BTC-18JUL25-100000-P 108129.65 -596.42 46.74 0.00002676 -62.87 -0.14 -8.26 599.27 14 42.8571 594.71 648.78 648.78 113.9 481.4 OTM 100000 ITM 1.6 0.0 9569.47 11840.2 6109.33 - 14 8920.51 -7.27 0.86 -76.54 0.00002676 46.74 3231.85 108129.65 BTC-18JUL25-100000-C
BTC-18JUL25-101000-P 108129.65 -712.5 52.57 0.00003066 -69.23 -0.17 4.17 733.42 14 18.1818 702.84 810.97 702.84 37.0 66.3 OTM 101000 ITM 0.5 0.0 6271.39 9244.9 5244.18 - 14 8054.77 22.14 0.83 -83.06 0.00003067 52.58 3153.77 108127.48 BTC-18JUL25-101000-C
BTC-18JUL25-102000-P 108129.65 -845.48 58.5 0.00003478 -75.32 -0.2 -2.97 892.56 14 30.7692 865.04 973.17 919.1 71.6 260.7 OTM 102000 ITM 3.5 0.0 5460.44 9298.96 4649.48 - 14 7215.89 24.33 0.8 -89.28 0.00003479 58.51 3059.04 108127.48 BTC-18JUL25-102000-C
BTC-18JUL25-103000-P 108127.48 -1002.93 64.56 0.00003892 -81.71 -0.23 -2.58 1096.28 14 48.5714 1081.27 1135.34 1124.53 128.6 141.1 OTM 103000 ITM 4.7 0.0 7352.82 6541.84 6001.2 - 14 6422.77 -14.48 0.77 -95.78 0.00003891 64.55 2940.54 108129.65 BTC-18JUL25-103000-C
BTC-18JUL25-104000-P 108127.48 -1176.29 70.19 0.00004302 -87.0 -0.27 -5.75 1329.2 14 52.9412 1297.53 1405.66 1405.66 27.2 88.1 OTM 104000 ITM 6.5 0.0 7136.56 5622.74 5352.42 - 14 5657.52 -26.14 0.73 -101.2 0.00004302 70.18 2805.5 108129.65 BTC-18JUL25-104000-C
BTC-18JUL25-105000-P 108129.65 -1373.87 75.35 0.00004658 -92.17 -0.32 0.11 1623.72 14 36.3636 1621.94 1676.01 1621.94 204.9 291.6 OTM 105000 ITM 603.0 0.0 6055.26 4919.9 4703.64 - 14 4954.55 -22.22 0.68 -106.52 0.00004658 75.35 2645.81 108129.65 BTC-18JUL25-105000-C
BTC-18JUL25-106000-P 108127.48 -1586.85 79.56 0.00004968 -95.8 -0.36 -7.46 1962.03 14 39.2857 1946.29 2054.42 2108.49 30.3 113.6 OTM 106000 ITM 58.3 0.1 5027.93 4216.97 4054.78 0.0 14 4292.6 -17.13 0.64 -110.29 0.00004968 79.56 2471.11 108127.48 BTC-18JUL25-106000-C
BTC-18JUL25-107000-P 108127.48 -1813.7 82.58 0.00005196 -98.05 -0.42 -3.26 2356.08 14 45.1613 2378.8 2432.87 2432.87 84.3 135.9 OTM 107000 ITM 259.6 61.1 3903.4 3568.21 3514.14 -6.2338 14 3688.57 -5.82 0.58 -112.68 0.00005196 82.58 2282.55 108127.48 BTC-18JUL25-107000-C
BTC-18JUL25-108000-P 108129.65 -2049.45 84.22 0.00005338 -98.49 -0.47 3.51 2801.67 14 25.0 2811.37 2919.5 2703.24 12.0 79.8 OTM 108000 ITM 530.2 59.4 2865.38 3027.57 2973.51 -28.3784 14 3137.09 8.66 0.53 -113.26 0.00005338 84.22 2084.6 108127.48 BTC-18JUL25-108000-C
BTC-18JUL25-109000-P 108127.48 -2291.42 84.36 0.00005367 -97.41 -0.52 20.04 3313.22 14 -7.5472 3351.95 3406.02 2649.12 22.3 69.8 ITM 109000 OTM 186.7 62.4 2486.93 2595.06 2486.93 -24.5902 14 2649.54 6.14 0.48 -112.31 0.00005367 84.36 1881.39 108127.48 BTC-18JUL25-109000-C
BTC-18JUL25-110000-P 108127.48 -2532.23 83.0 0.00005288 -94.7 -0.57 -4.42 3883.29 14 29.3103 3946.65 4000.72 4054.78 28.1 45.2 ITM 110000 OTM 354.2 32.5 2054.42 2162.55 2054.42 -29.6296 14 2221.53 7.52 0.43 -109.74 0.00005288 83.0 1678.86 108127.48 BTC-18JUL25-110000-C
BTC-18JUL25-111000-P 108127.48 -2766.42 80.28 0.00005103 -90.7 -0.63 11.39 4515.04 14 10.4478 4487.29 4703.55 4000.72 8.8 15.7 ITM 111000 OTM 134.1 31.9 1730.07 1784.14 1730.07 -30.4348 14 1856.0 6.79 0.37 -105.89 0.00005104 80.29 1483.42 108129.65 BTC-18JUL25-111000-C
BTC-18JUL25-112000-P 108129.65 -2989.23 76.44 0.00004837 -85.53 -0.67 10.57 5199.27 14 0.0 5190.22 5514.61 4649.57 1.0 2.2 ITM 112000 OTM 1011.1 249.0 1297.56 1513.82 1405.69 -35.1351 14 1543.51 15.93 0.33 -100.85 0.00004837 76.44 1298.43 108129.65 BTC-18JUL25-112000-C
BTC-18JUL25-113000-P 108127.48 -3201.28 71.64 0.00004518 -79.04 -0.72 8.79 5927.21 14 0.0 4325.1 7568.92 5406.37 1.0 4.1 ITM 113000 OTM 660.9 459.5 1135.36 1189.43 1135.36 -37.1257 14 1271.81 10.73 0.28 -94.51 0.00004519 71.66 1125.06 108129.65 BTC-18JUL25-113000-C
BTC-18JUL25-114000-P 108129.65 -3396.85 66.27 0.00004156 -72.0 -0.76 - 6696.79 14 - 4757.7 9353.21 - 0.0 0.0 ITM 114000 OTM 905.6 57.1 919.1 1027.23 919.1 -37.037 14 1044.86 12.04 0.24 -87.59 0.00004156 66.27 967.38 108129.65 BTC-18JUL25-114000-C
BTC-18JUL25-115000-P 108127.48 -3573.67 60.66 0.00003768 -65.01 -0.79 - 7514.55 14 - 5460.44 9839.6 - 0.0 0.0 ITM 115000 OTM 821.9 294.9 756.91 810.97 756.91 -39.1304 14 862.82 12.27 0.21 -80.75 0.00003769 60.67 829.17 108129.65 BTC-18JUL25-115000-C
BTC-18JUL25-116000-P 108129.65 -3736.98 54.83 0.00003382 -57.44 -0.82 - 8352.6 14 - 6487.78 10596.71 - 0.0 0.0 ITM 116000 OTM 332.7 103.1 594.71 648.78 594.71 -45.0 14 704.5 15.58 0.18 -73.3 0.00003382 54.83 703.81 108129.65 BTC-18JUL25-116000-C
BTC-18JUL25-117000-P 108127.48 -3874.97 49.62 0.00003007 -51.38 -0.85 - 9240.34 14 - 7460.8 13840.32 - 0.0 0.0 ITM 117000 OTM 110.1 43.7 519.02 540.65 519.02 -36.0 14 592.31 12.37 0.15 -67.4 0.00003008 49.64 604.37 108129.65 BTC-18JUL25-117000-C
BTC-18JUL25-118000-P 108129.65 -4009.47 44.06 0.00002651 -43.98 -0.87 -7.33 10125.12 14 - 10164.19 10434.51 10867.03 0.0 10.0 ITM 118000 OTM 1609.8 1683.6 410.89 454.14 421.71 -36.6667 14 480.86 14.55 0.13 -60.11 0.00002651 44.06 507.88 108129.65 BTC-18JUL25-118000-C
BTC-18JUL25-120000-P 108127.48 -4226.6 34.86 0.00002036 -32.42 -0.91 - 11977.04 14 - 10163.98 16705.7 - 0.0 0.0 ITM 120000 OTM 209.6 29.8 324.39 324.39 291.95 -33.3333 14 334.64 3.06 0.09 -48.85 0.00002037 34.87 367.5 108129.65 BTC-18JUL25-120000-C
BTC-18JUL25-125000-P 108127.48 -4610.99 19.51 0.00001044 -12.58 -0.96 - 16785.19 14 - 13624.06 21192.99 - 0.0 0.0 ITM 125000 OTM 205.5 204.1 140.57 151.38 118.94 -27.7778 14 152.16 7.62 0.04 -29.67 0.00001044 19.51 174.34 108127.48 BTC-18JUL25-125000-C
BTC-18JUL25-130000-P 108129.65 -4883.89 11.6 0.00000566 -1.48 -0.98 - 21702.52 14 - 18057.65 26329.57 - 0.0 0.0 ITM 130000 OTM 132.2 118.9 75.69 86.5 54.06 -30.0 14 81.25 6.84 0.02 -19.25 0.00000566 11.6 92.86 108129.65 BTC-18JUL25-130000-C
BTC-18JUL25-135000-P 108129.65 -5112.71 7.48 0.00000334 4.93 -0.99 - 26661.47 14 - 22328.77 31898.25 - 0.0 0.0 ITM 135000 OTM 9.3 0.0 64.88 54.06 32.44 - 14 49.74 -30.44 0.01 -13.52 0.00000334 7.47 55.42 108127.48 BTC-18JUL25-135000-C
BTC-18JUL25-140000-P 108129.65 -5320.73 5.5 0.00000224 8.25 -0.99 - 31638.9 14 - 27194.61 37142.53 - 0.0 0.0 ITM 140000 OTM 6.3 5.0 32.44 43.25 21.63 0.0 14 36.76 11.75 0.01 -10.89 0.00000224 5.5 38.82 108127.48 BTC-18JUL25-140000-C
BTC-18JUL25-145000-P 108129.65 -5526.7 3.64 0.0000014 12.2 -0.99 - 36615.77 14 - 32006.38 42278.69 - 0.0 0.0 ITM 145000 OTM 42.9 41.9 21.63 32.44 10.81 0.0 14 23.24 6.93 0.01 -7.63 0.0000014 3.64 24.29 108129.65 BTC-18JUL25-145000-C
BTC-18JUL25-150000-P 108129.65 -5723.91 2.86 0.00000102 14.07 -1.0 - 41601.49 14 - 36926.28 47468.92 - 0.0 0.0 ITM 150000 OTM 1.8 0.0 32.44 21.63 10.81 - 14 18.53 -75.07 0.0 -6.44 0.00000102 2.86 18.49 108129.65 BTC-18JUL25-150000-C
BTC-25JUL25-30000-P 108222.00 -0.05 0.01 0.0 -0.03 -0.0 -17933.33 0.06 21 - - 10.82 10.82 0.0 505.4 OTM 30000 ITM 12.7 0.1 78677.39 78298.62 78136.28 0.0 21 78308.24 -0.47 1.0 -4.13 0.0 0.01 1721.02 108222.00 BTC-25JUL25-30000-C
BTC-25JUL25-40000-P 108222.00 -1.56 0.23 0.00000003 -0.67 -0.0 -433.0 2.03 21 - - 10.82 10.82 0.0 195.2 OTM 40000 ITM 12.1 0.0 68298.9 68288.08 68179.86 - 21 68338.93 0.06 1.0 -6.13 0.00000003 0.23 2293.19 108222.00 BTC-25JUL25-40000-C
BTC-25JUL25-50000-P 108222.00 -7.08 0.92 0.00000012 -2.38 -0.0 -20.76 8.96 21 0.0 - 10.82 10.82 2.1 640.6 OTM 50000 ITM 529.8 0.0 57628.22 58331.66 58169.32 - 21 58374.59 1.28 1.0 -9.21 0.00000012 0.92 2861.37 108222.00 BTC-25JUL25-50000-C
BTC-25JUL25-60000-P 108222.00 -14.39 1.77 0.00000029 -3.76 -0.0 -36.96 15.8 21 0.0 10.82 21.64 21.64 0.2 225.1 OTM 60000 ITM 51.2 0.0 48969.38 48320.06 48157.73 - 21 48407.78 -1.16 1.0 -11.95 0.00000029 1.77 3427.74 108219.62 BTC-25JUL25-60000-C
BTC-25JUL25-70000-P 108222.00 -32.37 3.69 0.00000075 -6.37 -0.0 -4.41 31.1 21 0.0 21.64 43.29 32.47 13.6 588.6 OTM 70000 ITM 35.2 0.0 37553.03 38364.7 38202.37 - 21 38454.18 2.34 1.0 -15.93 0.00000075 3.69 3983.46 108222.00 BTC-25JUL25-70000-C
BTC-25JUL25-75000-P 108222.00 -59.67 6.35 0.0000014 -10.07 -0.01 22.82 56.09 21 0.0 43.29 64.93 43.29 0.5 525.7 OTM 75000 ITM 126.8 0.0 31276.16 33386.49 33170.04 - 21 33493.53 6.62 0.99 -20.31 0.0000014 6.35 4243.0 108222.00 BTC-25JUL25-75000-C
BTC-25JUL25-80000-P 108222.00 -90.32 9.14 0.00000227 -12.76 -0.01 3.53 78.53 21 0.0 64.93 86.58 75.76 11.0 1604.5 OTM 80000 ITM 107.1 0.0 26622.61 28462.39 28191.83 - 21 28530.34 6.69 0.99 -23.69 0.00000227 9.14 4499.2 108222.00 BTC-25JUL25-80000-C
BTC-25JUL25-84000-P 108222.00 -140.15 13.32 0.00000363 -16.96 -0.02 -1.36 117.44 21 10.0 108.22 129.87 119.04 22.7 535.1 OTM 84000 ITM 8.5 0.0 22131.4 24458.17 24241.73 - 21 24580.73 9.96 0.98 -28.43 0.00000363 13.32 4678.84 108222.00 BTC-25JUL25-84000-C
BTC-25JUL25-85000-P 108222.00 -165.23 15.3 0.00000421 -19.23 -0.03 -0.66 139.77 21 8.3333 140.69 151.51 140.69 67.6 3829.2 OTM 85000 ITM 32.8 0.0 22834.84 23484.17 23267.73 - 21 23605.94 3.27 0.97 -30.84 0.00000421 15.3 4711.13 108222.00 BTC-25JUL25-85000-C
BTC-25JUL25-86000-P 108222.00 -177.68 16.27 0.00000463 -19.77 -0.03 11.56 146.84 21 -7.6923 140.69 151.51 129.87 6.2 606.1 OTM 86000 ITM 92.4 0.0 20583.82 22510.18 22239.62 - 21 22615.88 8.99 0.97 -31.51 0.00000463 16.27 4756.05 108222.00 BTC-25JUL25-86000-C
BTC-25JUL25-88000-P 108222.00 -224.28 19.74 0.0000059 -22.81 -0.03 11.0 182.39 21 7.1429 183.98 194.8 162.33 15.4 723.7 OTM 88000 ITM 20.8 0.0 19533.64 20561.73 20291.18 - 21 20654.88 5.43 0.97 -34.83 0.0000059 19.75 4824.1 108219.62 BTC-25JUL25-88000-C
BTC-25JUL25-90000-P 108222.00 -268.32 22.89 0.00000732 -24.66 -0.04 -8.47 209.53 21 16.6667 205.62 227.27 227.27 39.5 1875.7 OTM 90000 ITM 837.4 12.3 20237.07 18613.77 18343.23 3.0303 21 18687.78 -8.29 0.96 -36.97 0.00000732 22.9 4894.78 108219.62 BTC-25JUL25-90000-C
BTC-25JUL25-92000-P 108222.00 -361.49 29.05 0.00000964 -30.07 -0.06 1.25 284.95 21 13.0435 281.38 313.84 281.38 59.6 1913.6 OTM 92000 ITM 67.6 0.0 17315.52 16666.19 16395.63 - 21 16771.23 -3.25 0.94 -42.64 0.00000964 29.05 4916.46 108222.00 BTC-25JUL25-92000-C
BTC-25JUL25-94000-P 108222.00 -484.86 36.48 0.00001258 -36.22 -0.07 2.07 386.8 21 12.9032 378.78 411.24 378.78 11.7 1155.0 OTM 94000 ITM 228.8 0.0 8657.76 14772.3 14501.75 - 21 14878.82 41.81 0.93 -49.06 0.00001258 36.48 4907.82 108222.00 BTC-25JUL25-94000-C
BTC-25JUL25-95000-P 108222.00 -561.8 40.77 0.00001433 -39.65 -0.09 6.62 452.0 21 21.875 443.71 487.0 422.07 186.9 1162.2 OTM 95000 ITM 21.7 0.0 14988.42 13852.11 13581.56 - 21 13944.72 -7.48 0.91 -52.64 0.00001433 40.78 4888.04 108219.62 BTC-25JUL25-95000-C
BTC-25JUL25-96000-P 108222.00 -656.16 45.7 0.00001629 -43.72 -0.1 -0.9 536.28 21 25.0 530.29 595.22 541.11 74.3 770.4 OTM 96000 ITM 163.3 0.0 13689.78 12932.24 12661.7 - 21 13031.91 -5.05 0.9 -56.85 0.0000163 45.71 4851.02 108219.62 BTC-25JUL25-96000-C
BTC-25JUL25-98000-P 108222.00 -874.7 55.99 0.00002071 -51.4 -0.13 -10.78 732.69 21 41.5094 703.44 811.66 811.66 48.0 1581.3 OTM 98000 ITM 196.0 0.6 11471.53 11146.87 10876.31 -9.0129 21 11236.2 -2.09 0.87 -64.79 0.00002071 55.99 4747.46 108222.00 BTC-25JUL25-98000-C
BTC-25JUL25-100000-P 108219.62 -1165.66 67.6 0.00002578 -59.86 -0.18 -6.61 1015.07 21 17.6471 1028.09 1082.2 1082.2 440.6 3065.6 OTM 100000 ITM 641.6 0.0 10952.07 9469.42 9144.76 - 21 9523.9 -15.0 0.82 -73.51 0.00002577 67.58 4571.62 108222.00 BTC-25JUL25-100000-C
BTC-25JUL25-102000-P 108222.00 -1534.68 79.48 0.00003107 -68.19 -0.23 -7.73 1406.38 21 21.7391 1406.89 1515.11 1515.11 98.8 2783.1 OTM 102000 ITM 388.6 25.0 8311.45 7846.09 7575.54 -0.13 21 7921.38 -4.92 0.77 -82.12 0.00003107 79.48 4316.95 108222.00 BTC-25JUL25-102000-C
BTC-25JUL25-104000-P 108222.00 -1981.65 90.31 0.00003606 -75.21 -0.3 -0.91 1930.37 21 24.1379 1948.0 2056.22 1948.0 329.0 911.9 OTM 104000 ITM 706.3 25.0 6655.65 6330.99 6168.65 0.0 21 6451.12 -3.17 0.7 -89.41 0.00003606 90.31 3984.72 108222.00 BTC-25JUL25-104000-C
BTC-25JUL25-105000-P 108222.00 -2233.88 94.89 0.00003815 -78.07 -0.34 -5.51 2256.61 21 18.9189 2272.66 2380.88 2380.88 767.5 1816.0 OTM 105000 ITM 1404.6 0.8 5465.21 5627.54 5519.32 -15.8333 21 5780.24 5.45 0.66 -92.41 0.00003815 94.89 3789.87 108222.00 BTC-25JUL25-105000-C
BTC-25JUL25-106000-P 108222.00 -2500.46 98.62 0.0000399 -80.18 -0.38 -7.23 2624.13 21 40.5405 2651.44 2759.66 2813.77 20.1 431.7 OTM 106000 ITM 664.3 0.4 5573.31 5032.21 4869.88 -10.4348 21 5149.14 -8.24 0.62 -94.66 0.00003991 98.63 3580.06 108219.62 BTC-25JUL25-106000-C
BTC-25JUL25-108000-P 108219.62 -3065.93 103.04 0.00004217 -81.66 -0.46 -4.01 3485.63 21 19.6429 3571.25 3625.36 3625.36 111.9 1946.1 OTM 108000 ITM 2591.6 29.5 3733.58 3841.8 3787.69 -14.8148 21 4015.49 7.02 0.54 -96.41 0.00004217 103.04 3129.92 108219.62 BTC-25JUL25-108000-C
BTC-25JUL25-110000-P 108219.62 -3652.28 102.91 0.00004238 -79.61 -0.54 -7.41 4533.76 21 16.8831 4653.44 4707.55 4869.88 383.4 1243.8 ITM 110000 OTM 5217.7 752.9 2921.93 2921.93 2867.82 -25.0 21 3069.36 4.8 0.46 -94.63 0.00004238 102.91 2658.31 108219.62 BTC-25JUL25-110000-C
BTC-25JUL25-112000-P 108219.62 -4225.87 98.41 0.0000404 -74.64 -0.63 11.05 5778.9 21 1.0638 5843.86 6060.3 5140.43 2.9 498.2 ITM 112000 OTM 2674.4 172.3 2164.39 2218.5 2164.39 -25.9259 21 2320.24 6.72 0.37 -89.94 0.0000404 98.41 2199.46 108219.62 BTC-25JUL25-112000-C
BTC-25JUL25-114000-P 108222.00 -4764.48 90.4 0.00003699 -66.72 -0.7 13.99 7172.38 21 - 7250.87 7575.54 6168.65 0.0 59.2 ITM 114000 OTM 1177.5 14.0 1569.22 1623.33 1569.22 -27.5 21 1721.86 8.86 0.3 -82.3 0.00003699 90.4 1775.58 108222.00 BTC-25JUL25-114000-C
BTC-25JUL25-115000-P 108222.00 -5006.42 85.73 0.00003473 -62.85 -0.73 10.52 7945.87 21 0.0 8008.43 8333.09 7110.19 20.0 97.5 ITM 115000 OTM 5750.9 182.3 1461.0 1406.89 1352.78 -22.8571 21 1498.21 2.48 0.27 -78.56 0.00003473 85.73 1591.01 108222.00 BTC-25JUL25-115000-C
BTC-25JUL25-116000-P 108222.00 -5240.4 80.52 0.00003246 -58.1 -0.76 -76.61 8731.98 21 - 8820.09 9144.76 15421.63 0.0 34.3 ITM 116000 OTM 1424.1 33.1 1028.11 1244.55 1136.33 -38.7097 21 1287.2 20.13 0.24 -73.94 0.00003246 80.52 1414.41 108222.00 BTC-25JUL25-116000-C
BTC-25JUL25-118000-P 108222.00 -5662.62 69.65 0.00002773 -48.32 -0.81 -14.6 10387.48 21 - 10497.53 10822.2 11904.42 0.0 29.6 ITM 118000 OTM 1066.0 354.4 865.76 919.87 811.65 -32.2034 21 948.01 8.68 0.19 -64.42 0.00002773 69.63 1106.51 108219.62 BTC-25JUL25-118000-C
BTC-25JUL25-120000-P 108219.62 -6019.52 59.28 0.00002315 -39.32 -0.85 -8.71 12144.59 21 - 12228.82 12607.59 13202.79 0.0 8.2 ITM 120000 OTM 6659.6 84.9 649.32 649.32 595.21 -29.4118 21 708.91 8.41 0.15 -55.71 0.00002315 59.28 864.75 108219.62 BTC-25JUL25-120000-C
BTC-25JUL25-122000-P 108222.00 -6335.11 49.26 0.00001897 -30.12 -0.89 -6.69 13946.92 21 - 14068.86 14393.53 14880.53 0.0 9.4 ITM 122000 OTM 3869.0 638.8 465.34 486.99 443.7 -33.8462 21 519.11 10.36 0.11 -46.77 0.00001896 49.25 663.62 108219.62 BTC-25JUL25-122000-C
BTC-25JUL25-124000-P 108222.00 -6600.21 40.77 0.00001539 -22.46 -0.91 - 15810.64 21 - 12607.86 18018.96 - 0.0 0.0 ITM 124000 OTM 164.0 20.7 303.02 367.95 324.67 -44.0 21 388.84 22.07 0.09 -39.39 0.00001539 40.77 513.54 108222.00 BTC-25JUL25-124000-C
BTC-25JUL25-125000-P 108219.62 -6719.37 37.0 0.00001382 -19.0 -0.92 -6.68 16758.59 21 - 13581.56 21373.37 17877.88 0.0 2.6 ITM 125000 OTM 1635.5 39.4 324.67 324.67 281.38 -28.5714 21 337.46 3.79 0.08 -36.08 0.00001382 37.01 451.95 108222.00 BTC-25JUL25-125000-C
BTC-25JUL25-126000-P 108222.00 -6828.35 33.7 0.00001243 -16.01 -0.93 - 17711.9 21 - 15205.19 22780.73 - 0.0 0.0 ITM 126000 OTM 797.5 371.0 248.91 281.38 248.91 -39.4737 21 295.84 15.86 0.07 -33.22 0.00001243 33.7 400.14 108222.00 BTC-25JUL25-126000-C
BTC-25JUL25-130000-P 108222.00 -7205.52 23.37 0.00000819 -6.42 -0.96 -5.23 21586.75 21 - 18235.41 26352.06 22715.8 0.0 1.9 ITM 130000 OTM 3106.2 375.6 151.51 173.16 140.69 -41.6667 21 182.18 16.83 0.04 -24.18 0.00000819 23.37 252.45 108222.00 BTC-25JUL25-130000-C
BTC-25JUL25-135000-P 108222.00 -7585.66 16.0 0.00000519 0.63 -0.97 -20.24 26506.36 21 - 22293.73 31817.27 31871.38 0.0 0.3 ITM 135000 OTM 2660.6 2.5 108.22 119.04 86.58 -28.5714 21 116.15 6.83 0.03 -17.81 0.00000519 16.0 159.15 108222.00 BTC-25JUL25-135000-C
BTC-25JUL25-140000-P 108222.00 -7925.12 11.41 0.00000344 5.52 -0.98 8.65 31455.15 21 - 31709.05 31979.6 28732.94 0.0 139.5 ITM 140000 OTM 2695.3 15.0 75.76 86.58 54.11 -22.2222 21 79.31 4.48 0.02 -13.6 0.00000344 11.41 106.54 108222.00 BTC-25JUL25-140000-C
BTC-25JUL25-150000-P 108222.00 -8552.64 6.21 0.00000167 12.18 -0.99 - 41387.91 21 - 40475.03 43180.58 - 0.0 0.0 ITM 150000 OTM 2175.3 10.3 32.47 54.11 21.64 -25.0 21 40.79 20.4 0.01 -8.31 0.00000167 6.21 52.71 108222.00 BTC-25JUL25-150000-C
BTC-25JUL25-160000-P 108222.00 -9146.11 4.11 0.00000099 15.72 -0.99 - 51345.6 21 - 46427.24 53245.22 - 0.0 0.0 ITM 160000 OTM 323.1 76.5 21.64 43.29 21.64 0.0 21 27.21 20.47 0.01 -6.14 0.00000099 4.11 32.93 108222.00 BTC-25JUL25-160000-C
BTC-25JUL25-170000-P 108222.00 -9729.78 2.99 0.00000065 18.32 -1.0 - 61309.87 21 - 56004.88 68125.75 - 0.0 0.0 ITM 170000 OTM 217.2 29.1 32.47 21.64 - 200.0 21 20.21 -60.66 0.0 -4.9 0.00000065 2.99 22.95 108222.00 BTC-25JUL25-170000-C
BTC-25JUL25-180000-P 108222.00 -10314.44 1.66 0.00000035 21.74 -1.0 - 71271.36 21 - - - - 0.0 0.0 ITM 180000 OTM 266.8 0.0 10.82 21.64 - - 21 10.42 -3.84 0.0 -2.84 0.00000035 1.66 11.97 108219.62 BTC-25JUL25-180000-C
BTC-25JUL25-200000-P 108222.00 -11467.59 0.91 0.00000017 25.55 -1.0 - 91209.28 21 - - - - 0.0 0.0 ITM 200000 OTM 404.6 0.0 10.82 10.82 - - 21 5.79 -86.87 0.0 -1.76 0.00000017 0.91 6.21 108222.00 BTC-25JUL25-200000-C
BTC-29AUG25-40000-P 108751.06 -22.9 1.74 0.00000011 -1.38 -0.0 26.24 14.75 56 - 10.88 21.75 10.88 0.0 110.7 OTM 40000 ITM 0.0 0.0 - 68837.98 68674.86 - 56 69069.22 - 1.0 -6.82 0.00000011 1.74 6067.19 108748.79 BTC-29AUG25-40000-C
BTC-29AUG25-50000-P 108748.79 -55.92 3.95 0.00000028 -2.68 -0.0 -31.18 33.16 56 0.0 21.75 54.37 43.5 0.1 46.0 OTM 50000 ITM 31.2 0.0 58452.47 58887.47 58724.35 - 56 59164.04 1.2 1.0 -9.48 0.00000028 3.95 7556.69 108748.79 BTC-29AUG25-50000-C
BTC-29AUG25-60000-P 108748.79 -125.18 8.17 0.00000068 -4.69 -0.01 -27.6 68.18 56 - 65.25 87.0 87.0 0.0 497.2 OTM 60000 ITM 24.1 0.0 47958.22 48936.96 48773.83 - 56 49275.48 2.67 0.99 -12.85 0.00000068 8.17 9009.95 108748.79 BTC-29AUG25-60000-C
BTC-29AUG25-70000-P 108748.79 -273.96 16.28 0.00000161 -7.84 -0.02 -18.89 137.2 56 36.3636 141.37 152.25 163.12 1.5 218.4 OTM 70000 ITM 21.4 0.4 39802.06 39040.82 38768.94 0.0 56 39420.92 -0.97 0.98 -17.36 0.00000161 16.28 10383.7 108748.79 BTC-29AUG25-70000-C
BTC-29AUG25-80000-P 108748.79 -663.12 34.31 0.00000399 -13.92 -0.04 -13.08 317.35 56 10.0 348.0 358.87 358.87 46.5 1586.2 OTM 80000 ITM 56.7 0.0 23054.74 29253.42 28981.55 - 56 29677.49 22.32 0.96 -24.8 0.00000399 34.31 11517.06 108748.79 BTC-29AUG25-80000-C
BTC-29AUG25-85000-P 108748.79 -1114.84 51.93 0.00000641 -19.71 -0.06 0.3 545.37 56 0.0 598.12 652.49 543.74 12.1 1311.8 OTM 85000 ITM 83.8 0.0 25610.87 24523.36 24251.49 - 56 24945.85 -2.67 0.94 -31.26 0.00000641 51.92 11826.84 108751.06 BTC-29AUG25-85000-C
BTC-29AUG25-90000-P 108748.79 -1870.05 76.52 0.0000099 -27.44 -0.1 -7.67 959.54 56 5.5556 1033.11 1087.49 1033.11 26.0 601.5 OTM 90000 ITM 14.4 0.0 15442.65 19955.82 19683.94 - 56 20398.14 24.29 0.9 -39.67 0.0000099 76.51 11833.02 108751.06 BTC-29AUG25-90000-C
BTC-29AUG25-92000-P 108748.79 -2278.73 87.96 0.00001157 -30.88 -0.13 -4.36 1198.34 56 15.0 1250.61 1359.36 1250.61 16.9 210.1 OTM 92000 ITM 5.1 0.0 12506.11 18215.42 17943.55 - 56 18650.18 32.94 0.87 -43.39 0.00001157 87.96 11728.47 108748.79 BTC-29AUG25-92000-C
BTC-29AUG25-94000-P 108748.79 -2767.67 100.23 0.00001335 -34.56 -0.15 -12.28 1501.26 56 24.0 1576.86 1685.61 1685.61 85.7 369.8 OTM 94000 ITM 23.0 0.0 16257.94 16584.19 16257.94 - 56 16968.39 4.19 0.85 -47.34 0.00001335 100.23 11544.04 108748.79 BTC-29AUG25-94000-C
BTC-29AUG25-95000-P 108751.06 -3040.41 106.48 0.00001426 -36.41 -0.17 -13.46 1677.31 56 25.0 1794.39 1848.77 1903.14 84.7 425.0 OTM 95000 ITM 2.0 0.0 14681.09 15768.57 15442.33 - 56 16152.46 9.11 0.83 -49.33 0.00001426 106.5 11423.01 108748.79 BTC-29AUG25-95000-C
BTC-29AUG25-96000-P 108748.79 -3326.59 112.64 0.00001519 -38.13 -0.18 -7.92 1864.19 56 23.3333 2011.85 2066.23 2011.85 97.0 288.8 OTM 96000 ITM 1.9 0.5 16094.82 14952.96 14681.09 0.0 56 15346.6 -4.88 0.82 -51.18 0.00001519 112.64 11289.62 108748.79 BTC-29AUG25-96000-C
BTC-29AUG25-98000-P 108748.79 -3963.53 124.92 0.00001702 -41.58 -0.22 -10.96 2303.24 56 14.6341 2446.85 2555.6 2555.6 16.5 258.0 OTM 98000 ITM 4.0 0.0 12451.74 13430.48 13158.6 - 56 13800.93 9.78 0.78 -54.9 0.00001702 124.92 10957.19 108748.79 BTC-29AUG25-98000-C
BTC-29AUG25-100000-P 108751.06 -4691.54 136.77 0.0000187 -45.02 -0.25 -10.58 2852.06 56 20.8333 3045.03 3099.41 3153.78 347.5 818.4 OTM 100000 ITM 253.4 0.2 11962.37 12016.74 11690.49 0.0 56 12365.61 3.26 0.75 -58.62 0.00001871 136.78 10532.98 108748.79 BTC-29AUG25-100000-C
BTC-29AUG25-102000-P 108748.79 -5471.03 147.2 0.00002027 -47.73 -0.3 -8.14 3469.36 56 13.1148 3697.46 3751.83 3751.83 105.2 385.5 OTM 102000 ITM 259.5 0.0 11962.37 10603.01 10385.51 - 56 10997.62 -8.77 0.7 -61.59 0.00002027 147.2 10058.7 108748.79 BTC-29AUG25-102000-C
BTC-29AUG25-104000-P 108748.79 -6308.53 156.01 0.00002159 -49.84 -0.34 -4.01 4182.23 56 8.1081 4458.7 4513.07 4349.95 24.3 448.5 OTM 104000 ITM 379.2 0.2 9189.27 9352.4 9189.27 1.1976 56 9725.78 5.52 0.66 -63.97 0.00002159 156.01 9525.7 108748.79 BTC-29AUG25-104000-C
BTC-29AUG25-106000-P 108751.06 -7194.19 162.85 0.00002261 -51.3 -0.39 -8.75 4999.91 56 11.1111 5274.43 5383.18 5437.55 6.0 818.4 OTM 106000 ITM 511.8 5.7 7993.04 8156.16 8047.41 -11.4458 56 8559.61 6.62 0.61 -65.71 0.00002261 162.86 8943.69 108748.79 BTC-29AUG25-106000-C
BTC-29AUG25-108000-P 108748.79 -8113.18 167.45 0.00002332 -51.93 -0.43 -4.83 5913.02 56 9.6154 6253.06 6361.8 6198.68 15.3 571.4 OTM 108000 ITM 491.1 29.1 7068.82 7068.82 7014.44 -10.9589 56 7488.42 5.6 0.57 -66.61 0.00002332 167.45 8330.94 108751.06 BTC-29AUG25-108000-C
BTC-29AUG25-110000-P 108748.79 -9052.85 169.69 0.00002364 -51.86 -0.48 -7.4 6935.86 56 11.3821 7340.54 7394.92 7449.29 25.2 563.9 ITM 110000 OTM 1184.9 86.7 6057.31 6144.31 6089.93 -12.9688 56 6525.26 7.17 0.52 -66.81 0.00002364 169.69 7694.89 108748.79 BTC-29AUG25-110000-C
BTC-29AUG25-112000-P 108748.79 -9997.91 169.6 0.00002362 -50.99 -0.53 -7.32 8056.08 56 11.9718 8482.41 8591.15 8645.53 1.7 80.4 ITM 112000 OTM 830.7 157.7 5546.19 5328.69 5274.32 -8.9286 56 5660.76 2.02 0.47 -66.22 0.00002362 169.6 7054.33 108748.79 BTC-29AUG25-112000-C
BTC-29AUG25-114000-P 108748.79 -10935.66 167.3 0.00002327 -49.43 -0.57 -5.54 9273.64 56 11.1111 9733.02 9896.14 9787.39 1.8 30.3 ITM 114000 OTM 450.1 3.1 4458.7 4567.45 4513.07 -15.4639 56 4893.61 8.89 0.43 -64.93 0.00002327 167.3 6421.09 108748.79 BTC-29AUG25-114000-C
BTC-29AUG25-115000-P 108748.79 -11398.35 165.4 0.00002298 -48.41 -0.59 2.94 9915.99 56 1.7241 10331.14 10603.01 9624.27 6.3 22.4 ITM 115000 OTM 480.7 10.8 4132.45 4241.2 4186.83 -12.6437 56 4543.59 9.05 0.41 -64.04 0.00002298 165.4 6110.65 108748.79 BTC-29AUG25-115000-C
BTC-29AUG25-116000-P 108748.79 -11855.18 163.04 0.00002262 -47.24 -0.61 10.06 10580.33 56 - 11038.0 11255.5 9515.52 0.0 3.8 ITM 116000 OTM 358.8 38.2 3860.66 3915.04 3860.66 -17.4419 56 4216.46 8.44 0.39 -63.01 0.00002262 163.05 5806.93 108751.06 BTC-29AUG25-116000-C
BTC-29AUG25-118000-P 108751.06 -12749.14 157.1 0.00002175 -44.44 -0.65 3.64 11962.52 56 - 12452.0 12778.25 11527.61 0.0 1.3 ITM 118000 OTM 210.5 7.5 3262.46 3371.21 3262.46 -18.9189 56 3614.54 9.74 0.35 -60.48 0.00002175 157.08 5215.8 108748.79 BTC-29AUG25-118000-C
BTC-29AUG25-120000-P 108748.79 -13612.3 149.76 0.00002069 -41.2 -0.69 2.78 13423.48 56 - 13865.47 14354.84 13049.85 0.0 0.7 ITM 120000 OTM 2325.5 57.3 2773.15 2881.9 2773.15 -16.3934 56 3090.0 10.25 0.31 -57.52 0.00002069 149.78 4658.75 108751.06 BTC-29AUG25-120000-C
BTC-29AUG25-122000-P 108751.06 -14429.81 141.56 0.00001945 -37.8 -0.73 - 14961.81 56 - 15442.65 15932.03 - 0.0 0.0 ITM 122000 OTM 509.9 11.0 2392.47 2446.85 2392.47 -18.5185 56 2644.56 9.53 0.27 -54.38 0.00001945 141.54 4144.22 108748.79 BTC-29AUG25-122000-C
BTC-29AUG25-124000-P 108748.79 -15217.96 132.45 0.00001816 -33.95 -0.76 3.07 16548.53 56 0.0 12723.61 22891.62 16040.45 0.1 0.1 ITM 124000 OTM 152.3 28.3 2011.85 2066.23 2011.85 -21.2766 56 2244.91 10.38 0.24 -50.81 0.00001816 132.45 3661.31 108748.79 BTC-29AUG25-124000-C
BTC-29AUG25-125000-P 108748.79 -15582.8 128.03 0.00001747 -32.27 -0.77 - 17380.86 56 - 13539.22 23761.61 - 0.0 0.0 ITM 125000 OTM 378.9 22.9 1848.73 1957.48 1848.73 -22.7273 56 2084.89 11.33 0.23 -49.26 0.00001747 128.03 3448.73 108748.79 BTC-29AUG25-125000-C
BTC-29AUG25-126000-P 108748.79 -15945.63 123.37 0.00001678 -30.39 -0.79 - 18213.44 56 - 14354.84 24685.98 - 0.0 0.0 ITM 126000 OTM 361.9 59.3 1685.64 1794.39 1685.64 -20.5128 56 1925.59 12.46 0.21 -47.52 0.00001679 123.39 3238.79 108751.06 BTC-29AUG25-126000-C
BTC-29AUG25-130000-P 108748.79 -17291.68 104.81 0.00001409 -22.94 -0.84 -7.46 21657.63 56 - 22347.88 22782.87 23272.24 0.0 7.6 ITM 130000 OTM 1403.0 200.1 1250.61 1304.99 1250.61 -17.8571 56 1399.86 10.66 0.16 -40.61 0.00001409 104.81 2501.11 108748.79 BTC-29AUG25-130000-C
BTC-29AUG25-135000-P 108751.06 -18749.42 83.66 0.00001102 -14.51 -0.88 - 26169.67 56 - 22185.22 32897.2 - 0.0 0.0 ITM 135000 OTM 898.1 5.3 869.99 869.99 815.62 -20.0 56 952.12 8.63 0.12 -32.86 0.00001102 83.64 1804.21 108748.79 BTC-29AUG25-135000-C
BTC-29AUG25-140000-P 108748.79 -20010.11 65.86 0.00000848 -7.31 -0.92 - 30840.0 56 - 26806.58 37681.46 - 0.0 0.0 ITM 140000 OTM 900.7 2.5 598.12 598.12 543.74 -15.3846 56 658.66 9.19 0.08 -26.34 0.00000848 65.86 1305.2 108748.79 BTC-29AUG25-140000-C
BTC-29AUG25-145000-P 108751.06 -21122.81 51.7 0.00000649 -1.4 -0.94 - 35606.54 56 - 31537.81 42630.42 - 0.0 0.0 ITM 145000 OTM 494.4 9.4 543.76 413.25 402.38 6.383 56 465.67 -16.77 0.06 -21.11 0.00000649 51.7 953.76 108751.06 BTC-29AUG25-145000-C
BTC-29AUG25-150000-P 108748.79 -22113.37 41.55 0.00000505 2.92 -0.95 - 40454.08 56 - 36267.72 47631.97 - 0.0 0.0 ITM 150000 OTM 1572.9 12.6 315.38 326.25 293.63 -14.7059 56 349.26 9.7 0.05 -17.47 0.00000505 41.56 724.65 108751.06 BTC-29AUG25-150000-C
BTC-29AUG25-160000-P 108748.79 -23915.12 27.89 0.00000318 9.3 -0.97 - 50241.65 56 - 45891.99 57745.61 - 0.0 0.0 ITM 160000 OTM 152.1 0.3 206.62 206.62 174.0 0.0 56 213.14 3.06 0.03 -12.45 0.00000318 27.89 445.23 108748.79 BTC-29AUG25-160000-C
BTC-29AUG25-170000-P 108748.79 -25572.02 20.65 0.00000219 13.24 -0.98 - 60104.65 56 - 55516.26 68022.37 - 0.0 0.0 ITM 170000 OTM 135.2 3.7 130.5 152.25 119.63 -14.2857 56 152.61 14.49 0.02 -9.87 0.00000219 20.66 310.94 108751.06 BTC-29AUG25-170000-C
BTC-29AUG25-180000-P 108748.79 -27194.85 14.8 0.00000149 17.05 -0.99 - 69979.32 56 - - - - 0.0 0.0 ITM 180000 OTM 117.5 0.1 97.87 108.75 76.12 0.0 56 103.65 5.58 0.01 -7.41 0.00000149 14.8 210.55 108748.79 BTC-29AUG25-180000-C
BTC-29AUG25-190000-P 108751.06 -28782.12 10.76 0.00000104 20.22 -0.99 - 79868.9 56 - - - - 0.0 0.0 ITM 190000 OTM 185.2 0.1 76.12 76.12 54.37 0.0 56 71.9 -5.87 0.01 -5.61 0.00000104 10.75 145.76 108748.79 BTC-29AUG25-190000-C
BTC-26SEP25-20000-P 109261.90 -1.89 0.14 0.00000001 -0.08 -0.0 -1101.1 0.91 84 - - 10.93 10.93 0.0 391.5 OTM 20000 ITM 36.0 0.1 89594.76 89376.23 89212.34 0.0 84 89491.63 -0.12 1.0 -2.79 0.00000001 0.14 4548.19 109261.90 BTC-26SEP25-20000-C
BTC-26SEP25-30000-P 109261.90 -26.95 1.67 0.00000006 -0.92 -0.0 24.52 14.48 84 - 10.93 21.85 10.93 0.0 501.0 OTM 30000 ITM 21.9 0.0 76483.33 79378.77 79214.88 - 84 79619.61 3.94 1.0 -4.98 0.00000006 1.67 6798.17 109261.90 BTC-26SEP25-30000-C
BTC-26SEP25-40000-P 109261.90 -77.07 4.37 0.00000019 -2.09 -0.0 16.14 39.09 84 0.0 32.78 54.63 32.78 5.0 489.7 OTM 40000 ITM 10.6 0.0 68550.92 69381.31 69217.41 - 84 69758.62 1.73 1.0 -7.5 0.00000019 4.37 9023.09 109261.90 BTC-26SEP25-40000-C
BTC-26SEP25-50000-P 109261.90 -148.07 7.95 0.00000042 -3.18 -0.01 -13.71 67.26 84 16.6667 65.56 87.41 76.48 0.2 575.9 OTM 50000 ITM 81.1 0.0 59984.78 59438.47 59219.95 - 84 59901.2 -0.14 0.99 -9.95 0.00000042 7.95 11227.13 109261.90 BTC-26SEP25-50000-C
BTC-26SEP25-55000-P 109261.90 -217.36 11.2 0.00000063 -4.15 -0.01 8.23 95.25 84 0.0 87.41 109.26 87.41 0.5 444.2 OTM 55000 ITM 13.1 0.0 55068.0 54467.06 54248.53 - 84 54986.4 -0.15 0.99 -11.6 0.00000063 11.2 12295.36 109261.90 BTC-26SEP25-55000-C
BTC-26SEP25-60000-P 109261.90 -313.21 15.47 0.00000095 -5.3 -0.01 -23.89 132.29 84 - 131.11 152.97 163.89 0.0 1885.0 OTM 60000 ITM 60.2 0.0 49222.49 49495.64 49331.75 - 84 50080.64 1.71 0.99 -13.42 0.00000095 15.47 13337.03 109261.90 BTC-26SEP25-60000-C
BTC-26SEP25-65000-P 109261.90 -462.97 21.73 0.00000143 -6.9 -0.02 -8.94 190.56 84 0.0 196.67 218.52 207.6 0.4 461.7 OTM 65000 ITM 38.7 0.0 42885.3 44633.49 44360.33 - 84 45196.12 5.11 0.98 -15.7 0.00000143 21.73 14324.79 109261.90 BTC-26SEP25-65000-C
BTC-26SEP25-70000-P 109261.90 -690.91 30.55 0.00000215 -9.01 -0.02 -9.51 279.37 84 0.0 295.01 316.86 305.93 0.1 850.0 OTM 70000 ITM 504.3 0.0 39334.28 39716.7 39498.18 - 84 40342.13 2.5 0.98 -18.49 0.00000215 30.55 15234.37 109261.90 BTC-26SEP25-70000-C
BTC-26SEP25-75000-P 109261.90 -1062.38 43.61 0.00000325 -12.06 -0.04 -4.18 429.98 84 0.0 469.83 502.6 447.97 75.0 1543.3 OTM 75000 ITM 296.7 0.1 35182.33 34909.18 34636.02 0.0 84 35549.94 1.03 0.96 -22.22 0.00000325 43.61 16000.42 109261.90 BTC-26SEP25-75000-C
BTC-26SEP25-80000-P 109261.90 -1619.96 61.1 0.00000481 -15.85 -0.06 -15.58 661.73 84 7.6923 710.2 764.83 764.83 109.3 3033.1 OTM 80000 ITM 1205.6 0.0 31631.32 30210.92 29937.76 - 84 30838.9 -2.57 0.94 -26.68 0.00000481 61.1 16580.36 109261.90 BTC-26SEP25-80000-C
BTC-26SEP25-85000-P 109261.90 -2508.99 85.16 0.00000699 -20.99 -0.09 -13.13 1062.35 84 14.5833 1147.25 1201.88 1201.88 92.9 1223.8 OTM 85000 ITM 555.0 25.0 25457.5 25676.02 25402.87 0.0 84 26294.69 3.18 0.91 -32.51 0.00000699 85.17 16828.46 109259.67 BTC-26SEP25-85000-C
BTC-26SEP25-90000-P 109261.90 -3795.42 114.07 0.00000968 -26.88 -0.14 -13.03 1691.62 84 16.6667 1857.45 1912.08 1912.08 4.3 1157.9 OTM 90000 ITM 1306.8 25.0 21196.81 21360.7 21087.55 0.0 84 21983.2 3.58 0.86 -39.06 0.00000968 114.07 16679.94 109261.90 BTC-26SEP25-90000-C
BTC-26SEP25-95000-P 109261.90 -5560.33 145.34 0.00001261 -32.97 -0.2 -13.19 2654.5 84 14.5833 2895.44 2950.07 3004.7 61.1 2446.5 OTM 95000 ITM 1051.9 0.5 17897.1 17427.27 17099.49 0.0 84 18003.28 0.59 0.8 -45.84 0.00001261 145.34 16052.55 109261.90 BTC-26SEP25-95000-C
BTC-26SEP25-100000-P 109261.90 -7802.98 174.34 0.00001532 -38.34 -0.27 -10.58 4050.99 84 12.3288 4370.48 4479.74 4479.74 12.6 1337.0 OTM 100000 ITM 2607.2 10.8 13493.57 13875.98 13657.46 -6.0837 84 14455.36 6.65 0.73 -51.88 0.00001532 174.35 14946.57 109259.67 BTC-26SEP25-100000-C
BTC-26SEP25-105000-P 109261.90 -10424.78 196.12 0.0000173 -41.97 -0.36 -9.29 5948.22 84 11.215 6446.45 6501.08 6501.08 66.0 1207.6 OTM 105000 ITM 1044.5 8.0 10598.4 10762.3 10653.04 -8.0569 84 11411.42 7.12 0.64 -56.19 0.0000173 196.12 13463.14 109261.90 BTC-26SEP25-105000-C
BTC-26SEP25-110000-P 109261.90 -13258.39 207.53 0.00001832 -43.04 -0.45 -8.22 8329.31 84 8.5526 8959.48 9014.11 9014.11 115.1 860.4 ITM 110000 OTM 2645.7 170.9 8249.27 8303.9 8249.27 -9.0361 84 8849.71 6.78 0.55 -57.94 0.00001832 207.53 11767.06 109261.90 BTC-26SEP25-110000-C
BTC-26SEP25-115000-P 109261.90 -16158.94 208.05 0.00001832 -41.56 -0.54 -0.58 11189.22 84 2.4876 11909.55 12073.44 11253.98 16.5 162.3 ITM 115000 OTM 5299.9 69.7 6227.93 6282.56 6227.93 -12.3077 84 6766.82 7.96 0.46 -57.14 0.00001832 208.05 10004.02 109261.90 BTC-26SEP25-115000-C
BTC-26SEP25-120000-P 109261.90 -18993.81 199.13 0.00001744 -37.95 -0.62 0.44 14486.54 84 - 15296.67 15569.82 14422.57 0.0 175.0 ITM 120000 OTM 3081.6 152.6 4588.91 4752.8 4643.54 -12.5 84 5120.51 10.38 0.38 -54.2 0.00001744 199.12 8305.69 109259.67 BTC-26SEP25-120000-C
BTC-26SEP25-125000-P 109261.90 -21666.28 183.5 0.00001593 -32.9 -0.7 -38.35 18164.77 84 - 19066.2 19393.99 25130.24 0.0 28.9 ITM 125000 OTM 1849.3 132.1 3551.01 3551.01 3441.75 -8.9636 84 3856.78 7.93 0.3 -49.83 0.00001593 183.5 6771.73 109261.90 BTC-26SEP25-125000-C
BTC-26SEP25-130000-P 109261.90 -24126.8 164.14 0.00001409 -27.07 -0.76 -12.21 22152.04 84 - 23163.52 23600.57 24857.08 0.0 44.5 ITM 130000 OTM 3751.2 492.5 2567.65 2676.92 2567.65 -12.963 84 2901.26 11.5 0.24 -44.68 0.00001409 164.14 5448.72 109261.90 BTC-26SEP25-130000-C
BTC-26SEP25-140000-P 109261.90 -28393.23 123.66 0.00001032 -15.21 -0.85 -6.94 30795.01 84 - 31959.11 32505.42 32931.54 0.0 14.3 ITM 140000 OTM 7712.2 121.3 1475.04 1529.67 1420.4 -12.9032 84 1658.64 11.07 0.15 -34.16 0.00001032 123.66 3457.33 109261.90 BTC-26SEP25-140000-C
BTC-26SEP25-150000-P 109261.90 -31922.66 89.71 0.00000723 -5.12 -0.9 -6.02 40008.73 84 - 41301.0 41792.68 42415.47 0.0 11.4 ITM 150000 OTM 2239.9 10.6 819.46 874.1 819.46 -21.0526 84 986.76 16.95 0.1 -25.43 0.00000723 89.71 2202.94 109261.90 BTC-26SEP25-150000-C
BTC-26SEP25-160000-P 109261.90 -34931.72 65.86 0.00000508 2.29 -0.94 -4.95 49543.9 84 - 50970.68 51462.35 51997.74 0.0 8.7 ITM 160000 OTM 1126.1 1.3 546.31 546.31 513.53 -16.6667 84 636.34 14.15 0.06 -19.38 0.00000508 65.86 1468.92 109261.90 BTC-26SEP25-160000-C
BTC-26SEP25-170000-P 109261.90 -37702.54 47.37 0.00000354 8.69 -0.96 -78.66 59199.74 84 - 55177.26 68124.79 105765.52 0.0 2.2 ITM 170000 OTM 331.8 6.4 404.27 360.56 327.79 2.7778 84 406.6 0.57 0.04 -14.33 0.00000354 47.37 973.14 109261.90 BTC-26SEP25-170000-C
BTC-26SEP25-180000-P 109261.90 -40260.38 35.73 0.00000256 13.16 -0.97 -71.9 68964.27 84 - 70692.45 71184.13 118549.16 0.0 8.1 ITM 180000 OTM 1658.8 50.1 284.08 251.3 229.45 -10.3448 84 285.53 0.51 0.03 -11.21 0.00000256 35.73 690.34 109261.90 BTC-26SEP25-180000-C
BTC-26SEP25-190000-P 109261.90 -42700.99 28.43 0.00000195 16.43 -0.98 -60.67 78783.19 84 - - - 126579.91 0.0 0.7 ITM 190000 OTM 761.2 0.0 240.38 196.67 174.82 - 84 218.86 -9.83 0.02 -9.3 0.00000195 28.43 524.77 109261.90 BTC-26SEP25-190000-C
BTC-26SEP25-200000-P 109261.90 -45084.03 23.41 0.00000153 19.1 -0.98 -23.16 88626.39 84 - - - 109152.64 0.0 4.5 ITM 200000 OTM 3529.0 14.8 152.97 152.97 142.04 -17.6471 84 176.47 13.32 0.02 -7.99 0.00000153 23.41 416.77 109261.90 BTC-26SEP25-200000-C
BTC-26SEP25-210000-P 109261.90 -47456.66 18.62 0.00000118 21.9 -0.99 - 98470.46 84 - 10.93 - - 0.0 0.0 ITM 210000 OTM 693.4 13.1 120.19 120.19 109.26 -8.3333 84 134.95 10.94 0.01 -6.54 0.00000118 18.62 319.18 109261.90 BTC-26SEP25-210000-C
BTC-26SEP25-220000-P 109261.90 -49806.85 14.75 0.00000091 24.49 -0.99 -48.68 108323.74 84 - - - 161052.04 0.0 1.4 ITM 220000 OTM 597.6 0.9 87.41 98.34 76.48 0.0 84 102.63 14.83 0.01 -5.3 0.00000091 14.75 244.03 109261.90 BTC-26SEP25-220000-C
BTC-26SEP25-240000-P 109261.90 -54453.9 9.45 0.00000056 28.96 -0.99 - 128053.54 84 - - - - 0.0 0.0 ITM 240000 OTM 880.7 0.0 76.48 65.56 32.78 - 84 61.26 -24.84 0.01 -3.54 0.00000056 9.45 147.06 109261.90 BTC-26SEP25-240000-C
BTC-26SEP25-260000-P 109261.90 -59062.15 6.03 0.00000035 32.88 -1.0 -1.21 147799.93 84 - - - 149590.47 0.0 2.5 ITM 260000 OTM 622.3 0.0 54.63 43.7 21.85 - 84 36.46 -49.84 0.0 -2.33 0.00000035 6.03 88.9 109261.90 BTC-26SEP25-260000-C
BTC-26SEP25-280000-P 109261.90 -63644.86 3.99 0.00000022 36.34 -1.0 - 167557.48 84 - 109.26 - - 0.0 0.0 ITM 280000 OTM 1195.3 0.0 32.78 32.78 10.93 - 84 22.83 -43.58 0.0 -1.58 0.00000022 3.99 56.26 109261.90 BTC-26SEP25-280000-C
BTC-26SEP25-300000-P 109261.90 -68198.48 3.78 0.0000002 39.03 -1.0 -1.2 187328.49 84 - - - 189569.4 0.0 0.4 ITM 300000 OTM 1887.9 37.0 21.85 32.78 10.93 0.0 84 22.65 3.53 0.0 -1.59 0.0000002 3.78 52.73 109261.90 BTC-26SEP25-300000-C
BTC-26SEP25-400000-P 109261.90 -90968.18 2.53 0.00000011 52.87 -1.0 - 286178.63 84 - - - - 0.0 0.0 ITM 400000 OTM 319.6 0.0 10.93 21.85 - - 84 16.89 35.29 0.0 -1.29 0.00000011 2.53 33.43 109261.90 BTC-26SEP25-400000-C
BTC-26DEC25-20000-P 110911.19 -54.77 2.25 0.00000004 -0.55 -0.0 -75.01 19.01 175 - 11.09 33.27 33.27 0.0 437.6 OTM 20000 ITM 28.6 0.0 90834.48 91000.84 90834.48 - 175 91401.77 0.62 1.0 -3.23 0.00000004 2.25 9307.12 110909.01 BTC-26DEC25-20000-C
BTC-26DEC25-30000-P 110909.01 -168.98 6.35 0.00000014 -1.34 -0.0 -20.89 55.05 175 - 44.36 88.73 66.55 0.0 146.3 OTM 30000 ITM 32.3 0.0 81629.03 81074.49 80852.67 - 175 81674.68 0.06 1.0 -5.35 0.00000014 6.35 13873.87 110909.01 BTC-26DEC25-30000-C
BTC-26DEC25-40000-P 110911.19 -383.57 13.36 0.00000034 -2.42 -0.01 5.24 117.04 175 0.0 122.0 144.18 110.91 0.5 277.6 OTM 40000 ITM 12.9 0.0 69429.04 71148.13 70926.31 - 175 71973.57 3.54 0.99 -7.77 0.00000034 13.36 18340.19 110909.01 BTC-26DEC25-40000-C
BTC-26DEC25-50000-P 110909.01 -840.16 26.67 0.00000076 -4.26 -0.01 -2.8 248.13 175 - 277.27 310.55 255.09 0.0 899.4 OTM 50000 ITM 27.2 0.0 60833.59 61332.68 61055.41 - 175 62341.52 2.42 0.99 -10.95 0.00000076 26.67 22564.59 110909.01 BTC-26DEC25-50000-C
BTC-26DEC25-60000-P 110911.19 -1704.2 48.75 0.00000155 -6.92 -0.03 -23.47 494.06 175 - 554.56 610.01 610.01 0.0 610.4 OTM 60000 ITM 4.7 0.0 50574.51 51628.14 51406.33 - 175 52824.38 4.26 0.97 -14.95 0.00000155 48.75 26381.32 110909.01 BTC-26DEC25-60000-C
BTC-26DEC25-65000-P 110909.01 -2404.44 64.72 0.00000216 -8.71 -0.04 -11.19 698.22 175 - 776.36 831.82 776.36 0.0 1869.9 OTM 65000 ITM 1.0 0.0 46415.42 46914.51 46637.24 - 175 48146.92 3.6 0.96 -17.4 0.00000216 64.72 28021.73 110909.01 BTC-26DEC25-65000-C
BTC-26DEC25-70000-P 110909.01 -3415.63 85.6 0.00000296 -11.01 -0.06 -4.43 1008.92 175 - 1164.54 1220.0 1053.64 0.0 1043.6 OTM 70000 ITM 13.5 0.0 37376.34 42311.79 41979.06 - 175 43576.05 14.23 0.94 -20.37 0.00000296 85.6 29351.02 110909.01 BTC-26DEC25-70000-C
BTC-26DEC25-75000-P 110909.01 -4776.5 110.67 0.00000395 -13.65 -0.08 -15.01 1446.5 175 7.1429 1663.64 1719.09 1663.64 7.3 822.6 OTM 75000 ITM 20.6 0.0 41202.7 37875.43 37487.25 - 175 39132.08 -5.29 0.92 -23.68 0.00000395 110.67 30330.62 110909.01 BTC-26DEC25-75000-C
BTC-26DEC25-80000-P 110909.01 -6550.97 139.38 0.00000511 -16.55 -0.1 -16.4 2048.53 175 8.0402 2329.09 2440.0 2384.54 4.7 1470.4 OTM 80000 ITM 252.8 0.0 34382.47 33550.63 33217.9 - 175 34854.49 1.35 0.9 -27.24 0.00000511 139.37 30897.22 110911.19 BTC-26DEC25-80000-C
BTC-26DEC25-85000-P 110911.19 -8812.83 170.8 0.00000639 -19.6 -0.14 -13.96 2871.08 175 9.2593 3271.88 3382.79 3271.88 2.6 1152.8 OTM 85000 ITM 145.2 4.1 29879.47 29502.38 29114.19 0.0 175 30795.71 2.98 0.86 -30.97 0.00000639 170.8 30975.24 110911.19 BTC-26DEC25-85000-C
BTC-26DEC25-90000-P 110909.01 -11572.96 202.91 0.00000771 -22.58 -0.18 -15.02 3953.62 175 10.8108 4491.81 4602.72 4547.27 73.6 1478.7 OTM 90000 ITM 1097.7 0.0 26895.43 25675.44 25342.71 - 175 26994.51 0.37 0.82 -34.62 0.00000771 202.91 30555.59 110909.01 BTC-26DEC25-90000-C
BTC-26DEC25-95000-P 110911.19 -14811.5 233.44 0.00000896 -25.24 -0.23 -10.18 5334.96 175 3.1128 6044.66 6155.57 5878.29 11.7 1029.5 OTM 95000 ITM 866.6 0.0 22070.89 22237.26 21904.53 - 175 23494.79 6.06 0.77 -37.95 0.00000896 233.45 29656.49 110909.01 BTC-26DEC25-95000-C
BTC-26DEC25-100000-P 110909.01 -18475.4 260.24 0.00001004 -27.39 -0.28 -13.31 7047.14 175 11.6279 7929.99 8096.36 7985.45 7.1 620.3 OTM 100000 ITM 1456.8 0.0 19519.99 19076.35 18799.08 - 175 20324.9 3.96 0.72 -40.76 0.00001004 260.24 28334.1 110909.01 BTC-26DEC25-100000-C
BTC-26DEC25-105000-P 110911.19 -22474.39 281.55 0.00001088 -28.87 -0.34 -10.18 9110.03 175 4.6243 10203.83 10314.74 10037.46 25.0 712.1 OTM 105000 ITM 1155.3 2.0 16026.35 16248.17 16137.26 -0.3448 175 17506.97 8.46 0.66 -42.91 0.00001088 281.55 26674.33 110909.01 BTC-26DEC25-105000-C
BTC-26DEC25-110000-P 110909.01 -26682.38 296.35 0.00001146 -29.49 -0.4 -11.09 11481.13 175 5.5046 12754.54 12976.35 12754.54 9.5 508.1 OTM 110000 ITM 1330.7 69.2 13586.35 13863.63 13697.26 -5.7692 175 14995.77 9.4 0.6 -44.2 0.00001146 296.35 24808.07 110909.01 BTC-26DEC25-110000-C
BTC-26DEC25-115000-P 110909.01 -31018.48 304.47 0.00001177 -29.31 -0.46 -2.93 14168.94 175 -2.2305 15638.17 15915.44 14584.53 5.1 114.2 ITM 115000 OTM 552.2 46.4 11534.76 11756.59 11590.22 -6.7265 175 12803.2 9.91 0.54 -44.69 0.00001176 304.47 22813.81 110911.19 BTC-26DEC25-115000-C
BTC-26DEC25-120000-P 110909.01 -35396.54 306.25 0.00001181 -28.35 -0.51 -3.53 17139.72 175 - 18799.08 19076.35 17745.44 0.0 150.9 ITM 120000 OTM 1454.1 52.3 9859.81 9926.36 9815.45 -4.4086 175 10891.23 9.47 0.49 -44.4 0.00001181 306.25 20774.86 110909.01 BTC-26DEC25-120000-C
BTC-26DEC25-125000-P 110909.01 -39750.24 302.45 0.00001163 -26.74 -0.56 -9.4 20377.56 175 0.0 22237.26 22569.98 22292.71 0.1 3.3 ITM 125000 OTM 1256.2 31.1 8484.54 8373.63 8262.72 -3.1646 175 9247.51 8.25 0.44 -43.46 0.00001163 302.45 18761.64 110909.01 BTC-26DEC25-125000-C
BTC-26DEC25-130000-P 110909.01 -44022.38 294.06 0.00001126 -24.63 -0.61 -3.64 23863.24 175 - 25952.71 26340.89 24732.71 0.0 48.1 ITM 130000 OTM 1837.8 187.2 7209.23 7098.32 6987.4 -4.4118 175 7852.47 8.19 0.39 -42.02 0.00001126 294.07 16831.28 110911.19 BTC-26DEC25-130000-C
BTC-26DEC25-140000-P 110909.01 -52214.46 267.53 0.00001015 -19.23 -0.7 -35.24 31409.57 175 - 33605.43 34437.25 42478.15 0.0 107.0 ITM 140000 OTM 2284.1 50.4 4990.91 5046.36 4935.45 -6.639 175 5634.83 11.43 0.3 -37.96 0.00001015 267.53 13318.84 110909.01 BTC-26DEC25-140000-C
BTC-26DEC25-150000-P 110909.01 -59812.35 234.47 0.00000879 -13.2 -0.77 -18.88 39603.81 175 - 36322.7 50685.42 47080.87 0.0 4.4 ITM 150000 OTM 3103.6 162.3 3571.27 3604.54 3493.63 -9.2958 175 4065.95 12.17 0.23 -33.26 0.00000879 234.47 10401.9 110909.01 BTC-26DEC25-150000-C
BTC-26DEC25-160000-P 110909.01 -66821.77 200.45 0.00000742 -7.14 -0.82 -4.23 48258.32 175 - 45195.42 59890.87 50297.24 0.0 101.0 ITM 160000 OTM 1438.3 171.5 2495.5 2606.41 2495.5 -10.3586 175 2957.73 15.63 0.18 -28.54 0.00000742 200.46 8074.29 110911.19 BTC-26DEC25-160000-C
BTC-26DEC25-170000-P 110909.01 -73294.96 169.13 0.00000616 -1.54 -0.86 3.91 57250.45 175 - 54289.96 69318.13 55010.87 0.0 0.1 ITM 170000 OTM 3477.8 38.3 1830.0 1940.91 1830.0 -13.1579 175 2186.34 16.3 0.14 -24.28 0.00000616 169.13 6281.19 110909.01 BTC-26DEC25-170000-C
BTC-26DEC25-180000-P 110909.01 -79369.68 141.16 0.00000507 3.64 -0.89 -23.42 66454.41 175 - 63661.77 78911.76 82017.21 0.0 0.0 ITM 180000 OTM 1708.2 34.0 1386.39 1441.85 1330.93 -10.7143 175 1627.41 14.81 0.11 -20.43 0.00000507 141.17 4888.01 110911.19 BTC-26DEC25-180000-C
BTC-26DEC25-190000-P 110909.01 -85087.81 118.01 0.00000417 8.13 -0.92 - 75830.38 175 - - - - 0.0 0.0 ITM 190000 OTM 739.4 27.0 1164.54 1109.09 998.18 0.0 175 1240.02 6.09 0.08 -17.28 0.00000417 118.01 3850.24 110909.01 BTC-26DEC25-190000-C
BTC-26DEC25-200000-P 110909.01 -90610.87 97.37 0.0000034 12.38 -0.94 -10.31 85288.39 175 - - - 94084.11 0.0 10.2 ITM 200000 OTM 1363.7 33.1 776.38 831.83 776.38 -17.6471 175 935.05 16.97 0.07 -14.37 0.0000034 97.38 3008.53 110911.19 BTC-26DEC25-200000-C
BTC-26DEC25-210000-P 110909.01 -95902.85 81.26 0.00000279 15.96 -0.95 - 94843.51 175 - - - - 0.0 0.0 ITM 210000 OTM 209.5 11.5 610.0 665.45 554.55 -15.3846 175 726.91 16.08 0.05 -12.13 0.00000279 81.26 2397.1 110909.01 BTC-26DEC25-210000-C
BTC-26DEC25-220000-P 110911.19 -101024.32 68.94 0.00000233 18.97 -0.96 - 104462.26 175 - - - - 0.0 0.0 ITM 220000 OTM 199.5 24.8 465.83 521.28 465.83 -17.6471 175 584.71 20.33 0.04 -10.45 0.00000233 68.94 1956.59 110911.19 BTC-26DEC25-220000-C
BTC-26DEC25-230000-P 110909.01 -106067.47 58.24 0.00000194 21.82 -0.97 - 114111.65 175 - - - - 0.0 0.0 ITM 230000 OTM 198.8 9.0 443.64 421.45 366.0 -2.439 175 468.79 5.36 0.03 -8.94 0.00000194 58.24 1594.38 110909.01 BTC-26DEC25-230000-C
BTC-26DEC25-240000-P 110909.01 -111020.9 49.82 0.00000163 24.35 -0.97 -13.2 123790.47 175 - - - 140133.53 0.0 0.1 ITM 240000 OTM 216.4 20.0 299.45 343.82 299.45 -18.1818 175 384.49 22.12 0.03 -7.75 0.00000163 49.82 1321.9 110909.01 BTC-26DEC25-240000-C
BTC-26DEC25-260000-P 110909.01 -120772.08 37.1 0.00000118 28.85 -0.98 - 143199.07 175 - - - - 0.0 0.0 ITM 260000 OTM 193.2 11.0 244.0 244.0 199.64 -4.3478 175 266.88 8.57 0.02 -5.93 0.00000118 37.1 932.76 110911.19 BTC-26DEC25-260000-C
BTC-26DEC25-280000-P 110909.01 -130378.26 28.59 0.00000088 32.76 -0.99 - 162653.95 175 - 11.09 - - 0.0 0.0 ITM 280000 OTM 125.0 1.0 188.55 177.45 144.18 0.0 175 195.48 3.55 0.01 -4.69 0.00000088 28.59 688.34 110909.01 BTC-26DEC25-280000-C
BTC-26DEC25-300000-P 110909.01 -139910.74 22.33 0.00000067 36.37 -0.99 -55.89 182130.77 175 - - - 283927.07 0.0 0.1 ITM 300000 OTM 274.0 0.0 133.09 144.18 99.82 - 175 146.04 8.87 0.01 -3.75 0.00000067 22.33 517.76 110909.01 BTC-26DEC25-300000-C
BTC-26DEC25-320000-P 110911.19 -149395.39 17.62 0.00000052 39.78 -0.99 - 201619.46 175 - - - - 0.0 0.0 ITM 320000 OTM 151.3 0.0 110.91 110.91 66.55 - 175 110.65 -0.23 0.01 -3.02 0.00000052 17.62 394.95 110909.01 BTC-26DEC25-320000-C
BTC-26DEC25-340000-P 110911.19 -158829.64 14.75 0.00000042 42.88 -0.99 - 221126.02 175 - - - - 0.0 0.0 ITM 340000 OTM 192.5 10.0 77.64 88.73 55.45 0.0 175 90.95 14.63 0.01 -2.59 0.00000042 14.75 322.62 110909.01 BTC-26DEC25-340000-C
BTC-26DEC25-400000-P 110909.01 -187053.67 8.98 0.00000024 51.82 -1.0 -47.92 279668.46 175 - - - 413690.61 0.0 0.0 ITM 400000 OTM 560.5 20.1 55.45 55.45 33.27 0.0 175 52.49 -5.64 0.0 -1.67 0.00000024 8.98 184.34 110909.01 BTC-26DEC25-400000-C
BTC-27MAR26-20000-P 112770.92 -173.45 5.27 0.00000007 -0.76 -0.0 2.27 46.16 266 - 45.11 67.66 45.11 0.0 137.4 OTM 20000 ITM 6.6 0.0 92472.15 92923.24 92754.08 - 266 93532.73 1.13 1.0 -3.4 0.00000007 5.27 13880.35 112770.92 BTC-27MAR26-20000-C
BTC-27MAR26-30000-P 112772.98 -470.73 13.12 0.0000002 -1.62 -0.0 -43.22 118.11 266 - 112.77 180.44 169.16 0.0 138.7 OTM 30000 ITM 30.2 0.0 83452.01 83000.91 82775.37 - 266 83964.56 0.61 1.0 -5.58 0.0000002 13.12 20609.98 112772.98 BTC-27MAR26-30000-C
BTC-27MAR26-40000-P 112770.92 -1031.16 26.44 0.00000047 -2.85 -0.01 -32.04 247.68 266 0.0 270.65 338.31 327.04 1.0 219.3 OTM 40000 ITM 0.0 0.0 - 73246.05 72907.73 - 266 74451.94 - 0.99 -8.13 0.00000047 26.44 27076.52 112772.98 BTC-27MAR26-40000-C
BTC-27MAR26-50000-P 112770.92 -2077.31 48.47 0.00000094 -4.65 -0.02 -3.81 488.83 266 0.0 541.3 676.63 507.47 0.1 262.0 OTM 50000 ITM 17.0 0.0 60501.6 63546.41 63208.1 - 266 65048.87 6.99 0.98 -11.26 0.00000094 48.47 33057.19 112770.92 BTC-27MAR26-50000-C
BTC-27MAR26-60000-P 112770.92 -4034.67 83.92 0.00000177 -7.33 -0.04 -23.24 960.78 266 - 1127.71 1240.48 1184.09 0.0 218.5 OTM 60000 ITM 27.3 0.0 50464.99 54130.04 53791.73 - 266 55878.65 9.69 0.96 -15.25 0.00000177 83.92 38126.74 112770.92 BTC-27MAR26-60000-C
BTC-27MAR26-65000-P 112772.98 -5501.75 107.31 0.00000233 -8.99 -0.06 -17.79 1330.76 266 -1.4184 1578.82 1691.59 1567.54 6.5 93.1 OTM 65000 ITM 2.0 0.0 47984.03 49619.2 49224.51 - 266 51427.66 6.7 0.94 -17.58 0.00000233 107.32 40172.71 112770.92 BTC-27MAR26-65000-C
BTC-27MAR26-70000-P 112770.92 -7386.34 134.44 0.000003 -10.84 -0.07 -17.33 1826.25 266 0.0 2199.03 2255.42 2142.65 0.5 276.4 OTM 70000 ITM 3.7 0.0 42401.87 45221.14 44826.44 - 266 47101.94 9.98 0.93 -20.09 0.000003 134.44 41801.97 112770.92 BTC-27MAR26-70000-C
BTC-27MAR26-75000-P 112772.98 -9767.75 164.98 0.00000375 -12.87 -0.1 -14.27 2486.91 266 0.0 2988.48 3101.26 2841.88 5.0 159.3 OTM 75000 ITM 8.2 0.0 39469.82 40992.23 40597.53 - 266 42941.72 8.09 0.9 -22.78 0.00000375 164.98 42933.36 112770.92 BTC-27MAR26-75000-C
BTC-27MAR26-80000-P 112772.98 -12663.11 197.62 0.00000457 -14.95 -0.12 -18.32 3335.91 266 4.4776 3947.05 4116.21 3947.05 3.0 618.3 OTM 80000 ITM 13.4 0.0 38116.57 37045.25 36594.16 - 266 38969.69 2.19 0.88 -25.52 0.00000457 197.63 43551.32 112770.92 BTC-27MAR26-80000-C
BTC-27MAR26-85000-P 112770.92 -16073.93 230.96 0.00000541 -16.97 -0.16 -16.72 4396.2 266 0.0 5187.46 5356.62 5131.08 0.1 287.1 OTM 85000 ITM 69.0 0.0 31520.05 33268.03 32816.94 - 266 35210.37 10.48 0.84 -28.19 0.00000541 230.95 43655.64 112772.98 BTC-27MAR26-85000-C
BTC-27MAR26-90000-P 112770.92 -19983.88 263.52 0.00000624 -18.82 -0.19 -14.96 5689.71 266 6.814 6653.48 6879.03 6540.71 1.8 308.2 OTM 90000 ITM 185.9 0.0 30786.46 29771.52 29320.44 - 266 31681.05 2.82 0.81 -30.7 0.00000624 263.52 43258.22 112770.92 BTC-27MAR26-90000-C
BTC-27MAR26-95000-P 112772.98 -24381.34 293.99 0.000007 -20.44 -0.23 -11.17 7253.03 266 - 8457.97 8683.52 8063.27 0.0 480.6 OTM 95000 ITM 227.2 0.0 27516.1 26557.55 26106.47 - 266 28423.76 3.19 0.77 -32.99 0.000007 293.99 42373.03 112770.92 BTC-27MAR26-95000-C
BTC-27MAR26-100000-P 112772.98 -29138.3 320.84 0.00000769 -21.67 -0.27 -12.81 9046.93 266 - 10487.89 10713.43 10205.95 0.0 164.2 OTM 100000 ITM 1083.3 0.1 23851.49 23569.55 23174.85 0.0 266 25398.16 6.09 0.73 -34.88 0.00000769 320.84 41130.71 112772.98 BTC-27MAR26-100000-C
BTC-27MAR26-105000-P 112770.92 -34236.34 343.4 0.00000826 -22.51 -0.32 -14.2 11109.58 266 - 12799.5 13081.43 12686.73 0.0 103.7 OTM 105000 ITM 530.8 0.0 20524.31 20862.62 20467.92 - 266 22637.66 9.34 0.68 -36.38 0.00000826 343.4 39546.11 112770.92 BTC-27MAR26-105000-C
BTC-27MAR26-110000-P 112770.92 -39595.74 361.05 0.0000087 -22.95 -0.36 -12.41 13442.57 266 5.098 15393.23 15675.16 15111.3 0.6 141.9 OTM 110000 ITM 234.8 0.0 19058.29 18494.43 18099.73 - 266 20149.56 5.42 0.64 -37.48 0.0000087 361.05 37700.16 112770.92 BTC-27MAR26-110000-C
BTC-27MAR26-115000-P 112770.92 -45115.66 373.6 0.00000902 -22.92 -0.41 -9.96 15998.41 266 - 18212.5 18550.82 17592.26 0.0 33.1 ITM 115000 OTM 690.6 0.2 16464.55 16295.4 15957.09 0.0 266 17884.31 7.94 0.59 -38.11 0.00000902 373.6 35693.69 112770.92 BTC-27MAR26-115000-C
BTC-27MAR26-120000-P 112770.92 -50751.29 381.14 0.0000092 -22.5 -0.45 -10.37 18799.97 266 1.3774 21257.32 21708.4 20749.85 0.8 46.0 ITM 120000 OTM 184.7 0.0 14829.38 14378.29 14096.36 - 266 15864.79 6.53 0.55 -38.35 0.0000092 381.14 33571.51 112770.92 BTC-27MAR26-120000-C
BTC-27MAR26-125000-P 112770.92 -56434.25 384.01 0.00000926 -21.7 -0.49 -5.97 21816.12 266 - 24584.06 25035.14 23118.04 0.0 2.6 ITM 125000 OTM 85.0 11.9 13081.67 12686.96 12405.03 0.0 266 14060.89 6.96 0.51 -38.21 0.00000926 384.01 31403.57 112772.98 BTC-27MAR26-125000-C
BTC-27MAR26-130000-P 112772.98 -62116.89 382.67 0.00000922 -20.54 -0.53 -15.63 25015.73 266 - 27742.15 28926.27 28926.27 0.0 7.0 ITM 130000 OTM 90.4 0.1 11389.86 11164.32 10938.78 0.0 266 12439.47 8.44 0.47 -37.71 0.00000922 382.67 29231.25 112770.92 BTC-27MAR26-130000-C
BTC-27MAR26-135000-P 112772.98 -67761.23 377.7 0.00000908 -19.13 -0.57 -24.63 28412.26 266 - 31350.89 32704.16 35410.72 0.0 0.3 ITM 135000 OTM 70.4 0.8 10093.0 9811.07 9585.53 0.0 266 11014.99 8.37 0.43 -36.96 0.00000908 377.69 27100.39 112770.92 BTC-27MAR26-135000-C
BTC-27MAR26-140000-P 112770.92 -73336.66 369.69 0.00000887 -17.48 -0.61 -13.92 31974.7 266 - 35184.53 36537.78 36425.01 0.0 1.3 ITM 140000 OTM 602.4 10.9 8626.98 8683.36 8457.82 -4.375 266 9755.16 11.56 0.39 -35.97 0.00000887 369.69 25039.94 112770.92 BTC-27MAR26-140000-C
BTC-27MAR26-150000-P 112770.92 -84204.53 346.83 0.00000828 -13.65 -0.67 -16.02 39511.79 266 - 43304.03 44657.28 45841.38 0.0 11.5 ITM 150000 OTM 421.9 0.3 7442.88 6766.26 6540.71 4.7619 266 7650.08 2.71 0.33 -33.47 0.00000828 346.83 21198.97 112770.92 BTC-27MAR26-150000-C
BTC-27MAR26-160000-P 112772.98 -94596.81 318.63 0.00000755 -9.51 -0.73 -11.49 47539.27 266 - 45278.35 61743.21 53003.3 0.0 0.1 ITM 160000 OTM 222.4 0.0 5807.7 5300.23 5131.08 - 266 6036.89 3.8 0.27 -30.64 0.00000755 318.62 17832.32 112770.92 BTC-27MAR26-160000-C
BTC-27MAR26-170000-P 112770.92 -104538.54 287.88 0.00000677 -5.17 -0.78 -27.06 55916.67 266 - 53960.89 70707.37 71045.68 0.0 2.0 ITM 170000 OTM 78.1 14.5 4398.07 4172.52 4003.37 -2.7431 266 4770.61 7.81 0.22 -27.63 0.00000677 287.88 14918.77 112770.92 BTC-27MAR26-170000-C
BTC-27MAR26-180000-P 112770.92 -113984.47 257.79 0.00000601 -1.01 -0.81 - 64605.49 266 - 62982.56 80067.35 - 0.0 0.0 ITM 180000 OTM 91.3 15.4 3270.42 3326.8 3157.64 -7.9365 266 3817.63 14.33 0.19 -24.79 0.00000601 257.8 12500.75 112772.98 BTC-27MAR26-180000-C
BTC-27MAR26-190000-P 112770.92 -123075.66 228.45 0.00000528 3.1 -0.85 - 73481.09 266 - 72173.39 89540.11 - 0.0 0.0 ITM 190000 OTM 576.5 0.1 2932.1 2650.17 2537.39 0.0 266 3051.0 3.9 0.15 -22.0 0.00000528 228.46 10436.34 112772.98 BTC-27MAR26-190000-C
BTC-27MAR26-200000-P 112770.92 -131776.39 202.07 0.00000463 6.88 -0.87 - 82545.81 266 - - - - 0.0 0.0 ITM 200000 OTM 218.5 0.4 2368.23 2142.69 2029.91 2.439 266 2473.49 4.26 0.13 -19.54 0.00000463 202.08 8762.4 112772.98 BTC-27MAR26-200000-C
BTC-27MAR26-210000-P 112772.98 -140186.43 178.28 0.00000405 10.42 -0.89 - 91732.47 266 - - - - 0.0 0.0 ITM 210000 OTM 108.2 10.5 1691.59 1747.98 1635.21 -9.0909 266 2019.77 16.25 0.11 -17.32 0.00000405 178.28 7378.48 112772.98 BTC-27MAR26-210000-C
BTC-27MAR26-220000-P 112770.92 -148390.01 156.42 0.00000352 13.81 -0.91 - 101004.13 266 - - - - 0.0 0.0 ITM 220000 OTM 120.3 0.2 1635.18 1466.02 1353.25 0.0 266 1647.19 0.73 0.09 -15.25 0.00000352 156.42 6201.8 112770.92 BTC-27MAR26-220000-C
BTC-27MAR26-230000-P 112772.98 -156381.58 137.3 0.00000307 16.93 -0.92 - 110351.99 266 - - - - 0.0 0.0 ITM 230000 OTM 97.5 0.8 1353.25 1184.09 1014.94 4.3478 266 1354.78 0.11 0.08 -13.45 0.00000307 137.29 5236.61 112770.92 BTC-27MAR26-230000-C
BTC-27MAR26-240000-P 112770.92 -164165.04 121.49 0.00000269 19.71 -0.94 - 119778.77 266 - - - - 0.0 0.0 ITM 240000 OTM 141.7 0.2 1127.71 1014.94 845.78 0.0 266 1137.49 0.86 0.06 -11.99 0.00000269 121.49 4480.57 112770.92 BTC-27MAR26-240000-C
BTC-27MAR26-260000-P 112770.92 -179398.46 95.04 0.00000206 24.84 -0.95 - 138734.74 266 - - - - 0.0 0.0 ITM 260000 OTM 86.3 0.1 845.78 733.01 563.85 0.0 266 809.1 -4.53 0.05 -9.5 0.00000206 95.04 3300.95 112770.92 BTC-27MAR26-260000-C
BTC-27MAR26-280000-P 112770.92 -194187.03 77.37 0.00000164 29.09 -0.96 - 157829.77 266 - - - - 0.0 0.0 ITM 280000 OTM 141.4 0.0 496.19 552.58 451.08 - 266 619.78 19.94 0.04 -7.89 0.00000164 77.37 2566.18 112770.92 BTC-27MAR26-280000-C
BTC-27MAR26-300000-P 112770.92 -208813.6 62.68 0.0000013 33.14 -0.97 - 176967.1 266 - - - - 0.0 0.0 ITM 300000 OTM 138.7 0.0 394.71 417.26 360.87 - 266 472.82 16.52 0.03 -6.49 0.0000013 62.68 1993.63 112772.98 BTC-27MAR26-300000-C
BTC-27MAR26-320000-P 112772.98 -223352.51 49.43 0.00000102 37.11 -0.98 - 196124.32 266 - - - - 0.0 0.0 ITM 320000 OTM 97.5 0.0 338.31 315.76 236.82 - 266 347.65 2.69 0.02 -5.15 0.00000102 49.43 1508.13 112770.92 BTC-27MAR26-320000-C
BTC-27MAR26-340000-P 112770.92 -237698.55 41.12 0.00000083 40.55 -0.98 - 215340.71 266 - - - - 0.0 0.0 ITM 340000 OTM 99.8 0.0 281.93 259.37 225.54 - 266 277.67 -1.53 0.02 -4.35 0.00000083 41.12 1216.06 112770.92 BTC-27MAR26-340000-C
BTC-26JUN26-20000-P 114728.85 -358.16 8.82 0.00000009 -0.87 -0.0 -30.92 78.87 357 0.0 68.84 114.73 103.26 0.3 20.1 OTM 20000 ITM 0.0 0.0 - 94938.12 94708.67 - 357 95762.27 - 1.0 -3.48 0.00000009 8.82 18269.86 114728.85 BTC-26JUN26-20000-C
BTC-26JUN26-30000-P 114728.85 -896.73 20.33 0.00000024 -1.72 -0.01 -35.25 186.62 357 22.2222 195.04 286.82 252.4 0.3 31.1 OTM 30000 ITM 0.0 0.0 - 85071.44 84841.98 - 357 86347.3 - 0.99 -5.63 0.00000024 20.33 27045.29 114728.85 BTC-26JUN26-30000-C
BTC-26JUN26-40000-P 114728.85 -1866.81 38.92 0.00000052 -2.89 -0.01 -31.72 374.53 357 0.0 424.5 550.7 493.33 0.1 56.8 OTM 40000 ITM 0.0 0.0 - 75376.85 75032.67 - 357 77012.48 - 0.99 -8.11 0.00000052 38.92 35389.22 114728.85 BTC-26JUN26-40000-C
BTC-26JUN26-50000-P 114728.85 -3704.72 69.71 0.00000102 -4.68 -0.03 -23.49 743.27 357 0.0 860.47 1032.56 917.83 6.0 31.4 OTM 50000 ITM 0.0 0.0 - 65911.72 65452.81 - 357 67858.49 - 0.97 -11.2 0.00000102 69.71 42865.31 114728.85 BTC-26JUN26-50000-C
BTC-26JUN26-60000-P 114728.85 -6996.6 116.45 0.00000179 -7.24 -0.05 -24.04 1452.1 357 -0.6329 1778.3 1950.39 1801.24 0.5 8.4 OTM 60000 ITM 0.0 0.0 - 56848.15 56274.5 - 357 59044.6 - 0.95 -15.07 0.00000179 116.45 48887.44 114728.85 BTC-26JUN26-60000-C
BTC-26JUN26-70000-P 114728.85 -12071.98 176.07 0.00000283 -10.24 -0.08 -24.47 2627.01 357 1.7857 3212.41 3441.87 3269.77 0.3 41.8 OTM 70000 ITM 0.6 0.0 46810.21 48301.71 47670.69 - 357 50698.67 7.67 0.92 -19.37 0.00000283 176.06 53126.72 114730.90 BTC-26JUN26-70000-C
BTC-26JUN26-80000-P 114728.85 -19238.2 243.5 0.00000403 -13.33 -0.13 -21.42 4440.92 357 0.0 5392.26 5679.08 5392.26 0.1 63.1 OTM 80000 ITM 2.5 0.0 39409.36 40499.28 39868.28 - 357 42987.98 8.32 0.87 -23.76 0.00000403 243.5 55273.86 114728.85 BTC-26JUN26-80000-C
BTC-26JUN26-85000-P 114728.85 -23589.03 277.47 0.00000464 -14.74 -0.16 -20.48 5618.58 357 7.2727 6826.37 7055.82 6769.0 10.2 11.4 OTM 85000 ITM 0.0 0.0 - 37000.05 36311.68 - 357 39404.28 - 0.84 -25.82 0.00000464 277.47 55580.03 114728.85 BTC-26JUN26-85000-C
BTC-26JUN26-90000-P 114728.85 -28579.89 310.9 0.00000523 -16.11 -0.19 -22.44 7074.72 357 8.6331 8489.93 8834.12 8662.03 0.9 37.0 OTM 90000 ITM 1.1 0.0 32410.9 33672.92 32984.54 - 357 36099.05 10.22 0.81 -27.85 0.00000523 310.9 55246.17 114728.85 BTC-26JUN26-90000-C
BTC-26JUN26-95000-P 114728.85 -33950.61 341.65 0.00000578 -17.23 -0.23 -19.8 8715.04 357 0.0 10440.33 10784.51 10440.33 0.2 22.9 OTM 95000 ITM 11.9 3.4 30058.96 30575.24 29944.23 -2.6022 357 32978.01 8.85 0.77 -29.62 0.00000578 341.65 54532.45 114728.85 BTC-26JUN26-95000-C
BTC-26JUN26-100000-P 114728.85 -39725.61 369.32 0.00000627 -18.11 -0.26 -15.12 10583.72 357 - 12562.81 12964.36 12184.2 0.0 9.4 OTM 100000 ITM 1.2 0.0 28338.03 27707.02 27076.01 - 357 30085.33 5.81 0.74 -31.16 0.00000627 369.32 53414.46 114728.85 BTC-26JUN26-100000-C
BTC-26JUN26-105000-P 114728.85 -45838.52 393.29 0.00000669 -18.74 -0.3 -14.45 12681.15 357 - 14972.11 15373.67 14513.2 0.0 7.9 OTM 105000 ITM 8.8 0.0 25986.55 25126.07 24495.05 - 357 27422.83 5.24 0.7 -32.44 0.00000669 393.29 51960.09 114730.90 BTC-26JUN26-105000-C
BTC-26JUN26-110000-P 114728.85 -52196.18 413.17 0.00000704 -19.08 -0.33 -13.36 14978.23 357 - 17610.88 18184.52 16979.87 0.0 0.8 OTM 110000 ITM 6.0 0.0 23175.64 22716.72 22143.06 - 357 24958.47 7.14 0.67 -33.43 0.00000704 413.17 50259.52 114730.90 BTC-26JUN26-110000-C
BTC-26JUN26-115000-P 114728.85 -58691.19 428.95 0.00000735 -19.02 -0.37 -21.39 17390.85 357 - 20307.01 21052.74 21110.11 0.0 1.0 ITM 115000 OTM 23.4 0.0 20192.28 20421.74 20020.18 - 357 22608.37 10.69 0.63 -34.03 0.00000735 428.95 48419.89 114728.85 BTC-26JUN26-115000-C
BTC-26JUN26-120000-P 114728.85 -65420.11 440.51 0.00000754 -18.84 -0.41 - 20102.74 357 - 23347.32 24093.06 - 0.0 0.0 ITM 120000 OTM 673.7 2.0 18528.71 18471.34 18069.79 -0.6154 357 20558.9 9.87 0.59 -34.49 0.00000754 440.51 46347.97 114728.85 BTC-26JUN26-120000-C
BTC-26JUN26-125000-P 114728.85 -72248.78 448.03 0.00000764 -18.45 -0.44 - 23041.24 357 - 26559.73 27362.83 - 0.0 0.0 ITM 125000 OTM 20.6 0.0 17209.33 16693.05 16406.23 - 357 18736.03 8.15 0.56 -34.76 0.00000764 448.03 44176.31 114728.85 BTC-26JUN26-125000-C
BTC-26JUN26-130000-P 114728.85 -79093.32 451.95 0.00000771 -17.73 -0.48 -19.94 26065.59 357 - 30001.59 30747.33 31263.61 0.0 0.1 ITM 130000 OTM 3.7 0.0 15086.84 15086.84 14800.02 - 357 16999.02 11.25 0.52 -34.69 0.00000771 451.95 41988.77 114728.85 BTC-26JUN26-130000-C
BTC-26JUN26-135000-P 114728.85 -85957.75 452.49 0.00000771 -16.84 -0.51 - 29276.26 357 - 32755.09 35164.39 - 0.0 0.0 ITM 135000 OTM 0.0 0.0 - 13652.73 13365.91 - 357 15448.33 - 0.49 -34.45 0.00000771 452.49 39781.34 114728.85 BTC-26JUN26-135000-C
BTC-26JUN26-140000-P 114730.90 -92798.82 450.1 0.00000765 -15.79 -0.54 - 32642.98 357 - 36140.23 39237.97 - 0.0 0.0 ITM 140000 OTM 6.4 0.0 12333.35 12390.72 12103.89 - 357 14054.81 12.25 0.46 -34.05 0.00000766 450.09 37595.52 114728.85 BTC-26JUN26-140000-C
BTC-26JUN26-150000-P 114728.85 -106346.75 437.96 0.00000742 -13.22 -0.6 - 39734.94 357 - 43539.6 47096.19 - 0.0 0.0 ITM 150000 OTM 19.0 0.0 10784.51 10153.5 9866.68 - 357 11622.92 7.21 0.4 -32.78 0.00000742 437.96 33363.36 114728.85 BTC-26JUN26-150000-C
BTC-26JUN26-160000-P 114728.85 -119590.7 418.68 0.00000706 -10.26 -0.65 - 47284.9 357 - 51800.08 55356.67 - 0.0 0.0 ITM 160000 OTM 15.7 0.0 8719.55 8317.99 8088.53 - 357 9650.87 9.65 0.35 -31.13 0.00000706 418.7 29435.04 114730.90 BTC-26JUN26-160000-C
BTC-26JUN26-170000-P 114728.85 -132425.92 395.32 0.00000661 -7.15 -0.7 - 55239.89 357 - 54152.02 72623.36 - 0.0 0.0 ITM 170000 OTM 15.7 0.0 6654.39 7055.95 6654.39 - 357 8083.04 17.67 0.3 -29.33 0.00000661 395.33 25913.72 114730.90 BTC-26JUN26-170000-C
BTC-26JUN26-180000-P 114728.85 -144940.04 368.94 0.00000614 -3.81 -0.74 - 63430.66 357 - 62814.05 81629.58 - 0.0 0.0 ITM 180000 OTM 15.8 0.2 6080.63 5851.17 5506.98 0.0 357 6750.47 9.92 0.26 -27.29 0.00000614 368.94 22712.09 114728.85 BTC-26JUN26-180000-C
BTC-26JUN26-190000-P 114728.85 -157087.11 341.56 0.00000566 -0.43 -0.77 - 71862.38 357 - 71648.17 90865.25 - 0.0 0.0 ITM 190000 OTM 10.0 5.5 4761.25 4933.34 4531.79 -2.3529 357 5659.47 15.87 0.23 -25.22 0.00000566 341.56 19879.02 114728.85 BTC-26JUN26-190000-C
BTC-26JUN26-200000-P 114728.85 -168880.98 314.4 0.00000518 2.89 -0.8 - 80493.77 357 - - 100215.65 - 0.0 0.0 ITM 200000 OTM 63.4 10.0 3786.05 4130.24 3786.05 0.0 357 4768.13 20.6 0.2 -23.2 0.00000518 314.4 17399.16 114728.85 BTC-26JUN26-200000-C
BTC-26JUN26-210000-P 114728.85 -180412.5 287.37 0.00000472 6.22 -0.83 - 89255.79 357 - - - - 0.0 0.0 ITM 210000 OTM 3.0 0.0 3613.96 3499.23 3155.04 - 357 4007.43 9.82 0.17 -21.17 0.00000472 287.37 15181.65 114728.85 BTC-26JUN26-210000-C
BTC-26JUN26-220000-P 114728.85 -191548.21 263.33 0.00000429 9.24 -0.85 - 98202.3 357 - - - - 0.0 0.0 ITM 220000 OTM 13.5 0.1 2925.59 2982.95 2638.76 0.0 357 3431.21 14.74 0.15 -19.46 0.00000429 263.33 13359.95 114728.85 BTC-26JUN26-220000-C
BTC-26JUN26-230000-P 114728.85 -202531.36 239.48 0.00000388 12.3 -0.87 - 107206.63 357 - - - - 0.0 0.0 ITM 230000 OTM 39.9 15.3 2466.67 2524.03 2237.21 -2.2727 357 2912.82 15.32 0.13 -17.7 0.00000388 239.48 11690.81 114728.85 BTC-26JUN26-230000-C
BTC-26JUN26-240000-P 114728.85 -213299.77 217.28 0.00000351 15.24 -0.89 - 116296.18 357 - - - - 0.0 0.0 ITM 240000 OTM 16.5 0.0 2179.85 2179.85 1893.03 - 357 2479.65 12.09 0.11 -16.06 0.00000351 217.28 10236.4 114728.85 BTC-26JUN26-240000-C
BTC-26JUN26-260000-P 114728.85 -234093.74 181.73 0.00000289 20.35 -0.91 - 134746.89 357 - - - - 0.0 0.0 ITM 260000 OTM 24.0 2.0 1663.57 1663.57 1376.75 16.0 357 1884.9 11.74 0.09 -13.56 0.00000289 181.73 8070.45 114728.85 BTC-26JUN26-260000-C
BTC-26JUN26-280000-P 114728.85 -254537.38 148.84 0.00000235 25.4 -0.93 - 153304.72 357 - - - - 0.0 0.0 ITM 280000 OTM 28.7 0.0 1319.38 1262.02 975.2 - 357 1397.29 5.58 0.07 -11.12 0.00000235 148.84 6254.82 114728.85 BTC-26JUN26-280000-C
BTC-26JUN26-300000-P 114728.85 -274419.37 124.46 0.00000194 29.76 -0.95 - 172039.2 357 - - - - 0.0 0.0 ITM 300000 OTM 127.5 0.0 917.83 975.2 745.74 - 357 1086.32 15.51 0.05 -9.38 0.00000194 124.46 5000.84 114728.85 BTC-26JUN26-300000-C
BTC-26JUN26-320000-P 114728.85 -294019.69 104.34 0.00000161 33.82 -0.96 - 190851.71 357 - - - - 0.0 0.0 ITM 320000 OTM 43.6 1.1 745.74 803.1 573.64 -7.1429 357 853.38 12.61 0.04 -7.92 0.00000161 104.34 4028.54 114728.85 BTC-26JUN26-320000-C
BTC-26JUN26-340000-P 114728.85 -313067.12 95.63 0.00000143 36.89 -0.96 - 209819.63 357 - - - - 0.0 0.0 ITM 340000 OTM 27.9 0.0 688.37 631.01 573.64 - 357 775.85 11.28 0.04 -7.46 0.00000143 95.63 3609.13 114728.85 BTC-26JUN26-340000-C