Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $195.30 as of 1/7/2026 3:35:55 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 | 70.60 | 74.60 | 72.60 | 52.80 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 65.60 | 69.60 | 67.60 | % | 0.54 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 130.00 | 60.60 | 64.60 | 62.60 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 135.00 | 55.70 | 59.60 | 57.65 | % | 0.43 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 140.00 | 50.90 | 54.60 | 52.75 | 42.24 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 46.20 | 49.50 | 47.85 | % | 0.33 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 150.00 | 41.20 | 44.50 | 42.85 | 22.30 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 36.30 | 39.20 | 37.75 | % | 0.24 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/7/2026 3:59:53 PM EST | |||
| 160.00 | 31.10 | 34.60 | 32.85 | 21.02 | 0.00 | 0.00% | 0.21 | 0 | 24 | 1.01 | 0.99 | 0.00 | -0.05 | 12/12/2025 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 26.50 | 29.00 | 27.75 | 28.90 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.79 | 0.97 | 0.00 | -0.09 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 21.40 | 24.20 | 22.80 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 18 | 0.79 | 0.95 | 0.01 | -0.12 | 1/5/2026 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 17.00 | 20.00 | 18.50 | 20.90 | +1.30 | +6.64% | 0.11 | 4 | 82 | 0.69 | 0.92 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 12.70 | 15.20 | 13.95 | 17.00 | +0.53 | +3.22% | 0.08 | 3 | 314 | 0.58 | 0.85 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 185.00 | 9.20 | 10.50 | 9.85 | 12.94 | +1.74 | +15.54% | 0.05 | 17 | 401 | 0.42 | 0.75 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 190.00 | 5.70 | 6.90 | 6.30 | 8.38 | -0.12 | -1.42% | 0.03 | 22 | 249 | 0.42 | 0.61 | 0.03 | -0.26 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 195.00 | 2.60 | 3.90 | 3.25 | 5.36 | -0.04 | -0.75% | 0.02 | 10 | 146 | 0.36 | 0.43 | 0.04 | -0.25 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 200.00 | 1.55 | 2.45 | 2.00 | 2.25 | -0.60 | -21.06% | 0.01 | 15 | 460 | 0.38 | 0.25 | 0.03 | -0.20 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 210.00 | 0.35 | 0.75 | 0.55 | 1.08 | +0.10 | +10.21% | 0.00 | 24 | 163 | 0.38 | 0.07 | 0.01 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.30 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 11 | 193 | 0.44 | 0.01 | 0.00 | -0.03 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.62 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.55 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.97 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.76 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 7 | 53 | 0.78 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 0.00 | 6 | 44 | 0.73 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 10 | 228 | 0.61 | -0.01 | 0.00 | -0.05 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 240 | 0.50 | -0.03 | 0.00 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.15 | -33.34% | 0.00 | 11 | 149 | 0.49 | -0.05 | 0.01 | -0.12 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 0.40 | 1.50 | 0.95 | 2.50 | +1.89 | +309.84% | 0.01 | 1 | 289 | 0.52 | -0.08 | 0.01 | -0.15 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 0.85 | 1.40 | 1.13 | 1.10 | +0.25 | +29.42% | 0.01 | 74 | 201 | 0.44 | -0.15 | 0.02 | -0.20 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 185.00 | 1.25 | 2.25 | 1.75 | 1.90 | +0.28 | +17.29% | 0.01 | 9 | 29 | 0.39 | -0.25 | 0.03 | -0.25 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 190.00 | 2.65 | 4.00 | 3.33 | 3.06 | +0.19 | +6.62% | 0.02 | 10 | 38 | 0.38 | -0.39 | 0.03 | -0.26 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 195.00 | 5.50 | 6.50 | 6.00 | 5.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.40 | -0.57 | 0.04 | -0.25 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 200.00 | 8.80 | 10.30 | 9.55 | 32.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.52 | -0.75 | 0.03 | -0.20 | 12/17/2025 | 1/7/2026 3:59:53 PM EST |
| 210.00 | 16.60 | 19.70 | 18.15 | % | 0.09 | 0 | 0 | 0.69 | -0.93 | 0.01 | -0.09 | 1/7/2026 3:59:53 PM EST | |||
| 220.00 | 25.80 | 28.60 | 27.20 | % | 0.12 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.03 | 1/7/2026 3:59:53 PM EST | |||
| 230.00 | 35.60 | 39.40 | 37.50 | % | 0.16 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 240.00 | 45.50 | 49.70 | 47.60 | % | 0.20 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 250.00 | 55.50 | 59.70 | 57.60 | % | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 260.00 | 65.60 | 69.60 | 67.60 | % | 0.26 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST |