Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $157.56 as of 8/24/2026 7:34:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 39.30 | 42.70 | 41.00 | % | 0.37 | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 115.00 | 34.50 | 38.00 | 36.25 | % | 0.32 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 30.20 | 33.40 | 31.80 | % | 0.27 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 25.60 | 29.20 | 27.40 | % | 0.22 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.07 | 8/24/2026 3:59:50 PM EST | |||
| 130.00 | 21.40 | 24.90 | 23.15 | % | 0.18 | 0 | 0 | 0.41 | 0.84 | 0.01 | -0.08 | 8/24/2026 3:59:50 PM EST | |||
| 135.00 | 17.80 | 21.20 | 19.50 | % | 0.14 | 0 | 0 | 0.43 | 0.78 | 0.01 | -0.09 | 8/24/2026 3:59:50 PM EST | |||
| 140.00 | 14.50 | 17.00 | 15.75 | % | 0.11 | 0 | 0 | 0.42 | 0.71 | 0.01 | -0.10 | 8/24/2026 3:59:50 PM EST | |||
| 145.00 | 11.20 | 13.90 | 12.55 | 17.18 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.41 | 0.63 | 0.02 | -0.10 | 8/20/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 8.40 | 11.20 | 9.80 | 10.07 | -4.13 | -29.09% | 0.07 | 10 | 4 | 0.41 | 0.55 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 6.90 | 8.80 | 7.85 | 8.00 | -2.88 | -26.48% | 0.05 | 32 | 7 | 0.42 | 0.47 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 4.70 | 6.70 | 5.70 | 7.29 | -2.16 | -22.86% | 0.04 | 2 | 45 | 0.40 | 0.39 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 3.20 | 5.30 | 4.25 | 4.30 | -3.22 | -42.82% | 0.03 | 48 | 5 | 0.40 | 0.32 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 3.10 | 3.80 | 3.45 | 3.60 | -1.99 | -35.60% | 0.02 | 41 | 3 | 0.42 | 0.25 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 2.10 | 3.00 | 2.55 | 2.80 | -1.66 | -37.22% | 0.01 | 3 | 78 | 0.42 | 0.20 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 180.00 | 0.75 | 2.40 | 1.58 | 2.13 | -1.32 | -38.27% | 0.01 | 2 | 2 | 0.40 | 0.15 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 0.50 | 2.05 | 1.28 | 1.87 | % | 0.01 | 2 | 0 | 0.41 | 0.12 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 190.00 | 0.05 | 1.65 | 0.85 | 1.32 | -1.18 | -47.20% | 0.00 | 2 | 1 | 0.37 | 0.09 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.42 | 0.06 | 0.01 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 0.35 | 0.80 | 0.58 | 0.59 | -0.91 | -60.67% | 0.00 | 1 | 3 | 0.44 | 0.05 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 210.00 | 0.00 | 0.55 | 0.28 | 0.20 | % | 0.00 | 2 | 0 | 0.50 | 0.02 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 220.00 | 0.00 | 0.80 | 0.40 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.01 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.20 | 0.50 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.03 | 0.00 | -0.04 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 115.00 | 0.20 | 1.10 | 0.65 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 120.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.43 | -0.07 | 0.01 | -0.06 | 8/24/2026 3:59:50 PM EST | |||
| 125.00 | 1.10 | 1.90 | 1.50 | 1.35 | +0.20 | +17.40% | 0.01 | 21 | 1 | 0.44 | -0.11 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 130.00 | 1.85 | 2.80 | 2.33 | 2.50 | +0.85 | +51.52% | 0.02 | 10 | 7 | 0.44 | -0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 135.00 | 2.70 | 4.00 | 3.35 | 3.40 | +1.10 | +47.83% | 0.02 | 8 | 3 | 0.43 | -0.22 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 140.00 | 4.60 | 6.10 | 5.35 | 5.25 | +2.00 | +61.54% | 0.04 | 23 | 3 | 0.43 | -0.29 | 0.01 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 145.00 | 6.10 | 7.60 | 6.85 | 6.75 | +1.88 | +38.61% | 0.05 | 28 | 5 | 0.43 | -0.37 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 150.00 | 8.30 | 9.90 | 9.10 | 9.00 | +3.01 | +50.25% | 0.06 | 14 | 1 | 0.42 | -0.45 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 155.00 | 10.90 | 12.80 | 11.85 | 11.42 | +2.82 | +32.80% | 0.08 | 1 | 7 | 0.42 | -0.53 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 160.00 | 13.90 | 16.10 | 15.00 | 14.66 | +3.56 | +32.08% | 0.09 | 1 | 1 | 0.41 | -0.61 | 0.02 | -0.10 | 8/24/2026 | 8/24/2026 3:59:50 PM EST |
| 165.00 | 17.70 | 19.90 | 18.80 | 14.04 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.42 | -0.68 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 170.00 | 21.70 | 23.70 | 22.70 | 17.41 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | -0.75 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 175.00 | 25.20 | 28.10 | 26.65 | 26.37 | % | 0.15 | 12 | 0 | 0.50 | -0.80 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:50 PM EST | |
| 180.00 | 30.30 | 32.30 | 31.30 | 25.25 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.50 | -0.85 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:50 PM EST |
| 185.00 | 34.90 | 37.30 | 36.10 | % | 0.20 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.05 | 8/24/2026 3:59:50 PM EST | |||
| 190.00 | 38.90 | 42.50 | 40.70 | % | 0.21 | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.04 | 8/24/2026 3:59:50 PM EST | |||
| 195.00 | 43.70 | 47.30 | 45.50 | % | 0.23 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 8/24/2026 3:59:50 PM EST | |||
| 200.00 | 48.40 | 52.30 | 50.35 | % | 0.25 | 0 | 0 | 0.65 | -0.95 | 0.00 | -0.02 | 8/24/2026 3:59:50 PM EST | |||
| 210.00 | 58.40 | 62.40 | 60.40 | % | 0.29 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 220.00 | 68.40 | 72.10 | 70.25 | % | 0.32 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:50 PM EST | |||
| 230.00 | 78.50 | 82.30 | 80.40 | % | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST | |||
| 240.00 | 88.40 | 92.30 | 90.35 | % | 0.38 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:50 PM EST |