Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $169.81 as of 11/21/2025 8:30:47 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 50.60 | 53.30 | 51.95 | % | 0.43 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.04 | 11/21/2025 3:59:47 PM EST | |||
| 125.00 | 45.80 | 48.70 | 47.25 | % | 0.38 | 0 | 0 | 0.70 | 0.94 | 0.00 | -0.06 | 11/21/2025 3:59:47 PM EST | |||
| 130.00 | 41.40 | 44.20 | 42.80 | % | 0.33 | 0 | 0 | 0.50 | 0.92 | 0.00 | -0.07 | 11/21/2025 3:59:47 PM EST | |||
| 135.00 | 37.20 | 39.80 | 38.50 | % | 0.29 | 0 | 0 | 0.55 | 0.89 | 0.01 | -0.08 | 11/21/2025 3:59:47 PM EST | |||
| 140.00 | 32.80 | 35.60 | 34.20 | % | 0.24 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.09 | 11/21/2025 3:59:47 PM EST | |||
| 145.00 | 28.70 | 30.90 | 29.80 | % | 0.21 | 0 | 0 | 0.51 | 0.82 | 0.01 | -0.10 | 11/21/2025 3:59:47 PM EST | |||
| 150.00 | 24.90 | 27.80 | 26.35 | % | 0.18 | 0 | 0 | 0.52 | 0.78 | 0.01 | -0.11 | 11/21/2025 3:59:47 PM EST | |||
| 155.00 | 21.60 | 22.70 | 22.15 | % | 0.14 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.12 | 11/21/2025 3:59:47 PM EST | |||
| 160.00 | 17.60 | 19.40 | 18.50 | 24.00 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.47 | 0.67 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 165.00 | 15.50 | 16.80 | 16.15 | % | 0.10 | 0 | 0 | 0.48 | 0.61 | 0.01 | -0.13 | 11/21/2025 3:59:47 PM EST | |||
| 170.00 | 12.60 | 13.90 | 13.25 | % | 0.08 | 0 | 0 | 0.48 | 0.55 | 0.01 | -0.13 | 11/21/2025 3:59:47 PM EST | |||
| 175.00 | 10.20 | 11.60 | 10.90 | 10.50 | % | 0.06 | 1 | 0 | 0.47 | 0.49 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 180.00 | 8.10 | 9.60 | 8.85 | 12.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.47 | 0.43 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 6.00 | 8.00 | 7.00 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | 0.37 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 190.00 | 4.70 | 6.60 | 5.65 | 5.97 | -3.03 | -33.67% | 0.03 | 10 | 1 | 0.46 | 0.32 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 195.00 | 4.10 | 5.80 | 4.95 | 4.90 | % | 0.03 | 1 | 0 | 0.48 | 0.27 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 200.00 | 2.70 | 4.50 | 3.60 | 3.42 | -2.68 | -43.94% | 0.02 | 1 | 1 | 0.46 | 0.22 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 210.00 | 2.00 | 3.00 | 2.50 | 1.80 | % | 0.01 | 2 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 220.00 | 0.35 | 3.60 | 1.98 | 1.97 | -0.84 | -29.90% | 0.01 | 1 | 1 | 0.49 | 0.10 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 230.00 | 0.05 | 3.10 | 1.58 | 1.58 | -0.53 | -25.12% | 0.01 | 1 | 1 | 0.48 | 0.07 | 0.00 | -0.04 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.69 | 0.04 | 0.00 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.73 | 0.02 | 0.00 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 260.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.81 | -0.04 | 0.00 | -0.04 | 11/21/2025 3:59:47 PM EST | |||
| 125.00 | 0.80 | 2.00 | 1.40 | 1.00 | % | 0.01 | 1 | 0 | 0.59 | -0.06 | 0.00 | -0.06 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 130.00 | 0.25 | 3.50 | 1.88 | % | 0.01 | 0 | 0 | 0.55 | -0.08 | 0.00 | -0.07 | 11/21/2025 3:59:47 PM EST | |||
| 135.00 | 1.40 | 3.20 | 2.30 | % | 0.02 | 0 | 0 | 0.55 | -0.11 | 0.01 | -0.08 | 11/21/2025 3:59:47 PM EST | |||
| 140.00 | 1.75 | 4.40 | 3.08 | 2.33 | +0.71 | +43.83% | 0.02 | 1 | 1 | 0.54 | -0.14 | 0.01 | -0.09 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 145.00 | 2.70 | 4.10 | 3.40 | 4.14 | % | 0.02 | 4 | 0 | 0.50 | -0.18 | 0.01 | -0.10 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 150.00 | 4.40 | 5.30 | 4.85 | 5.00 | +2.45 | +96.08% | 0.03 | 4 | 6 | 0.51 | -0.22 | 0.01 | -0.11 | 11/21/2025 | 11/21/2025 3:59:47 PM EST |
| 155.00 | 5.40 | 6.80 | 6.10 | 6.20 | % | 0.04 | 2 | 0 | 0.50 | -0.27 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 160.00 | 7.00 | 8.50 | 7.75 | 8.20 | % | 0.05 | 3 | 0 | 0.49 | -0.33 | 0.01 | -0.12 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 165.00 | 8.90 | 10.60 | 9.75 | 11.58 | % | 0.06 | 10 | 0 | 0.48 | -0.39 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 170.00 | 11.10 | 12.90 | 12.00 | 12.00 | % | 0.07 | 1 | 0 | 0.47 | -0.45 | 0.01 | -0.13 | 11/21/2025 | 11/21/2025 3:59:47 PM EST | |
| 175.00 | 13.60 | 15.60 | 14.60 | 8.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.47 | -0.51 | 0.01 | -0.13 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 180.00 | 16.50 | 18.60 | 17.55 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.46 | -0.57 | 0.01 | -0.12 | 11/20/2025 | 11/21/2025 3:59:47 PM EST |
| 185.00 | 19.70 | 21.90 | 20.80 | % | 0.11 | 0 | 0 | 0.45 | -0.63 | 0.01 | -0.12 | 11/21/2025 3:59:47 PM EST | |||
| 190.00 | 23.70 | 26.50 | 25.10 | % | 0.13 | 0 | 0 | 0.48 | -0.68 | 0.01 | -0.11 | 11/21/2025 3:59:47 PM EST | |||
| 195.00 | 27.50 | 29.70 | 28.60 | % | 0.15 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.10 | 11/21/2025 3:59:47 PM EST | |||
| 200.00 | 31.60 | 33.70 | 32.65 | % | 0.16 | 0 | 0 | 0.45 | -0.78 | 0.01 | -0.09 | 11/21/2025 3:59:47 PM EST | |||
| 210.00 | 39.70 | 42.80 | 41.25 | % | 0.20 | 0 | 0 | 0.56 | -0.85 | 0.01 | -0.07 | 11/21/2025 3:59:47 PM EST | |||
| 220.00 | 49.00 | 52.00 | 50.50 | % | 0.23 | 0 | 0 | 0.58 | -0.90 | 0.01 | -0.05 | 11/21/2025 3:59:47 PM EST | |||
| 230.00 | 58.60 | 61.70 | 60.15 | % | 0.26 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.04 | 11/21/2025 3:59:47 PM EST | |||
| 240.00 | 68.40 | 71.70 | 70.05 | % | 0.29 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 250.00 | 78.30 | 82.20 | 80.25 | % | 0.32 | 0 | 0 | 0.79 | -0.98 | 0.00 | -0.02 | 11/21/2025 3:59:47 PM EST | |||
| 260.00 | 88.30 | 92.10 | 90.20 | % | 0.35 | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 11/21/2025 3:59:47 PM EST |