Utgång
Calls
för September 10, 2025
Puts
för September 10, 2025
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BWXT20250919C00120000 | 120.00 | 44.70 | 47.10 | 0.00 | 0 | 4 | 113.76% | 0.97 | 0.00 | -0.10 | 0.02 | 0.03 |
| BWXT20250919C00125000 | 125.00 | 39.70 | 42.00 | 0.00 | 0 | 0 | 98.34% | 0.97 | 0.00 | -0.08 | 0.02 | 0.03 |
| BWXT20250919C00130000 | 130.00 | 34.10 | 37.70 | 0.00 | 0 | 48 | 110.50% | 0.93 | 0.00 | -0.20 | 0.04 | 0.03 |
| BWXT20250919C00135000 | 135.00 | 29.20 | 32.30 | 0.00 | 0 | 6 | 99.26% | 0.92 | 0.01 | -0.21 | 0.04 | 0.03 |
| BWXT20250919C00140000 | 140.00 | 24.60 | 26.70 | 25.95 | 2 | 41 | 65.30% | 0.95 | 0.01 | -0.08 | 0.03 | 0.03 |
| BWXT20250919C00145000 | 145.00 | 19.70 | 21.80 | 0.00 | 0 | 17 | 47.65% | 0.96 | 0.01 | -0.05 | 0.02 | 0.03 |
| BWXT20250919C00150000 | 150.00 | 15.10 | 17.50 | 0.00 | 0 | 33 | 34.82% | 0.97 | 0.01 | -0.03 | 0.02 | 0.04 |
| BWXT20250919C00155000 | 155.00 | 11.30 | 12.00 | 11.50 | 10 | 533 | 34.43% | 0.89 | 0.02 | -0.09 | 0.05 | 0.03 |
| BWXT20250919C00160000 | 160.00 | 7.20 | 7.80 | 6.82 | 30 | 190 | 33.29% | 0.75 | 0.04 | -0.15 | 0.08 | 0.03 |
| BWXT20250919C00165000 | 165.00 | 3.80 | 4.30 | 3.60 | 10 | 198 | 32.26% | 0.54 | 0.05 | -0.19 | 0.10 | 0.02 |
| BWXT20250919C00170000 | 170.00 | 1.70 | 2.70 | 1.78 | 87 | 433 | 32.93% | 0.32 | 0.04 | -0.17 | 0.09 | 0.01 |
| BWXT20250919C00175000 | 175.00 | 0.70 | 1.70 | 0.80 | 101 | 1,483 | 34.62% | 0.16 | 0.03 | -0.12 | 0.06 | 0.01 |
| BWXT20250919C00180000 | 180.00 | 0.25 | 0.40 | 0.40 | 1 | 528 | 36.59% | 0.08 | 0.02 | -0.07 | 0.04 | 0.00 |
| BWXT20250919C00185000 | 185.00 | 0.00 | 0.55 | 0.18 | 3 | 732 | 42.13% | 0.05 | 0.01 | -0.06 | 0.03 | 0.00 |
| BWXT20250919C00190000 | 190.00 | 0.00 | 0.20 | 0.00 | 0 | 446 | 45.15% | 0.03 | 0.01 | -0.04 | 0.02 | 0.00 |
| BWXT20250919C00195000 | 195.00 | 0.00 | 0.10 | 0.10 | 19 | 139 | 48.30% | 0.02 | 0.00 | -0.03 | 0.01 | 0.00 |
| BWXT20250919C00200000 | 200.00 | 0.00 | 0.05 | 0.00 | 0 | 316 | 51.76% | 0.01 | 0.00 | -0.02 | 0.01 | 0.00 |
| BWXT20250919C00210000 | 210.00 | 0.00 | 0.05 | 0.00 | 0 | 79 | 58.40% | 0.01 | 0.00 | -0.01 | 0.00 | 0.00 |
| BWXT20250919C00220000 | 220.00 | 0.00 | 0.05 | 0.00 | 0 | 462 | 68.36% | 0.00 | 0.00 | -0.01 | 0.00 | 0.00 |
| BWXT20250919C00230000 | 230.00 | 0.00 | 0.95 | 0.00 | 0 | 2 | 110.32% | 0.04 | 0.00 | -0.11 | 0.02 | 0.00 |
| Kontrakt | Strike | Bud | Fråga | Senaste | Volym | OI | IV | Delta | Gamma | Theta | Theta | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| BWXT20250919P00120000 | 120.00 | 0.00 | 0.95 | 0.00 | 0 | 5 | 114.88% | -0.03 | 0.00 | -0.11 | 0.02 | -0.00 |
| BWXT20250919P00125000 | 125.00 | 0.00 | 0.95 | 0.00 | 0 | 13 | 102.46% | -0.03 | 0.00 | -0.10 | 0.02 | -0.00 |
| BWXT20250919P00130000 | 130.00 | 0.00 | 0.95 | 0.00 | 0 | 67 | 90.37% | -0.04 | 0.00 | -0.10 | 0.02 | -0.00 |
| BWXT20250919P00135000 | 135.00 | 0.00 | 0.45 | 0.00 | 0 | 1,019 | 71.36% | -0.03 | 0.00 | -0.07 | 0.02 | -0.00 |
| BWXT20250919P00140000 | 140.00 | 0.00 | 0.95 | 0.00 | 0 | 71 | 66.96% | -0.05 | 0.01 | -0.09 | 0.03 | -0.00 |
| BWXT20250919P00145000 | 145.00 | 0.00 | 0.95 | 0.00 | 0 | 411 | 55.50% | -0.06 | 0.01 | -0.09 | 0.03 | -0.00 |
| BWXT20250919P00150000 | 150.00 | 0.05 | 0.50 | 0.18 | 53 | 522 | 38.37% | -0.05 | 0.01 | -0.05 | 0.03 | -0.00 |
| BWXT20250919P00155000 | 155.00 | 0.40 | 1.40 | 0.52 | 3 | 234 | 35.65% | -0.12 | 0.02 | -0.10 | 0.05 | -0.00 |
| BWXT20250919P00160000 | 160.00 | 1.15 | 1.50 | 1.37 | 8 | 1,156 | 34.01% | -0.25 | 0.04 | -0.16 | 0.08 | -0.01 |
| BWXT20250919P00165000 | 165.00 | 2.80 | 3.20 | 3.30 | 2 | 217 | 34.05% | -0.46 | 0.04 | -0.20 | 0.10 | -0.02 |
| BWXT20250919P00170000 | 170.00 | 4.10 | 6.20 | 6.89 | 1 | 78 | 34.26% | -0.68 | 0.04 | -0.18 | 0.09 | -0.02 |
| BWXT20250919P00175000 | 175.00 | 8.60 | 11.60 | 9.60 | 4 | 44 | 36.97% | -0.83 | 0.03 | -0.14 | 0.07 | -0.02 |
| BWXT20250919P00180000 | 180.00 | 13.10 | 16.20 | 0.00 | 0 | 65 | 41.52% | -0.90 | 0.02 | -0.11 | 0.05 | -0.02 |
| BWXT20250919P00185000 | 185.00 | 17.30 | 21.10 | 0.00 | 0 | 0 | 49.74% | -0.92 | 0.01 | -0.11 | 0.04 | -0.02 |
| BWXT20250919P00190000 | 190.00 | 23.40 | 26.00 | 0.00 | 0 | 1 | 48.68% | -0.97 | 0.01 | -0.06 | 0.02 | -0.01 |
| BWXT20250919P00195000 | 195.00 | 27.60 | 31.20 | 0.00 | 0 | 2 | 58.85% | -0.96 | 0.01 | -0.07 | 0.02 | -0.02 |
| BWXT20250919P00200000 | 200.00 | 32.40 | 36.20 | 0.00 | 0 | 1 | 99.52% | -0.87 | 0.01 | -0.30 | 0.05 | -0.03 |
| BWXT20250919P00210000 | 210.00 | 42.90 | 46.00 | 0.00 | 0 | 0 | 92.94% | -0.94 | 0.01 | -0.15 | 0.03 | -0.02 |
| BWXT20250919P00220000 | 220.00 | 53.10 | 56.00 | 0.00 | 0 | 0 | 132.71% | -0.90 | 0.01 | -0.33 | 0.05 | -0.03 |
| BWXT20250919P00230000 | 230.00 | 63.30 | 65.90 | 0.00 | 0 | 0 | 145.08% | -0.91 | 0.00 | -0.33 | 0.04 | -0.03 |
