Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $167.60 as of 8/22/2025 7:51:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 38.40 | 41.50 | 39.95 | % | 0.32 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 33.30 | 36.70 | 35.00 | % | 0.27 | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 28.60 | 31.90 | 30.25 | % | 0.22 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 24.40 | 27.20 | 25.80 | % | 0.18 | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.04 | 8/22/2025 3:59:57 PM EST | |||
| 145.00 | 20.40 | 22.70 | 21.55 | % | 0.15 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 150.00 | 16.40 | 17.30 | 16.85 | 18.55 | -6.95 | -27.26% | 0.11 | 25 | 1 | 0.31 | 0.79 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 12.60 | 14.60 | 13.60 | 14.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.71 | 0.02 | -0.08 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 9.90 | 10.80 | 10.35 | 13.14 | +0.80 | +6.49% | 0.06 | 1 | 2 | 0.31 | 0.62 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 7.30 | 8.60 | 7.95 | 8.10 | -1.10 | -11.96% | 0.05 | 5 | 14 | 0.31 | 0.53 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 5.30 | 6.60 | 5.95 | 6.40 | -0.60 | -8.58% | 0.04 | 1 | 37 | 0.31 | 0.43 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 3.80 | 4.90 | 4.35 | 4.51 | -0.65 | -12.60% | 0.02 | 7 | 8 | 0.31 | 0.35 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 2.75 | 3.50 | 3.13 | 3.20 | -0.50 | -13.52% | 0.02 | 4 | 35 | 0.31 | 0.27 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 185.00 | 1.85 | 2.45 | 2.15 | 2.40 | -0.43 | -15.20% | 0.01 | 1 | 6 | 0.31 | 0.21 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 190.00 | 1.20 | 1.80 | 1.50 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.31 | 0.16 | 0.01 | -0.05 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 195.00 | 0.95 | 1.50 | 1.23 | 1.20 | -2.30 | -65.72% | 0.01 | 18 | 1 | 0.33 | 0.11 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 0.65 | 1.05 | 0.85 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.33 | 0.09 | 0.01 | -0.03 | 8/19/2025 | 8/22/2025 3:59:57 PM EST |
| 210.00 | 0.15 | 1.40 | 0.78 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | 0.04 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.50 | -0.03 | 0.00 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 140.00 | 0.75 | 1.20 | 0.98 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.32 | -0.10 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 145.00 | 1.30 | 1.90 | 1.60 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.32 | -0.14 | 0.01 | -0.05 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 150.00 | 2.10 | 2.90 | 2.50 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.31 | -0.21 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:57 PM EST |
| 155.00 | 3.40 | 4.20 | 3.80 | 3.10 | -0.80 | -20.52% | 0.02 | 1 | 99 | 0.31 | -0.29 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 160.00 | 5.10 | 6.30 | 5.70 | 5.10 | -0.36 | -6.60% | 0.04 | 1 | 16 | 0.31 | -0.38 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 165.00 | 7.50 | 8.90 | 8.20 | 7.00 | -1.40 | -16.67% | 0.05 | 4 | 21 | 0.32 | -0.47 | 0.02 | -0.09 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 170.00 | 11.00 | 11.70 | 11.35 | 10.90 | +0.50 | +4.81% | 0.07 | 1 | 52 | 0.33 | -0.57 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 175.00 | 13.30 | 16.00 | 14.65 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.33 | -0.65 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:57 PM EST |
| 180.00 | 16.60 | 19.10 | 17.85 | % | 0.10 | 0 | 0 | 0.37 | -0.73 | 0.02 | -0.07 | 8/22/2025 3:59:57 PM EST | |||
| 185.00 | 21.10 | 23.40 | 22.25 | % | 0.12 | 0 | 0 | 0.39 | -0.79 | 0.01 | -0.06 | 8/22/2025 3:59:57 PM EST | |||
| 190.00 | 25.80 | 27.90 | 26.85 | % | 0.14 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.05 | 8/22/2025 3:59:57 PM EST | |||
| 195.00 | 30.40 | 32.90 | 31.65 | 27.30 | -2.64 | -8.82% | 0.16 | 1 | 3 | 0.46 | -0.89 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:57 PM EST |
| 200.00 | 35.00 | 37.70 | 36.35 | % | 0.18 | 0 | 0 | 0.49 | -0.91 | 0.01 | -0.03 | 8/22/2025 3:59:57 PM EST | |||
| 210.00 | 45.00 | 48.20 | 46.60 | % | 0.22 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 8/22/2025 3:59:57 PM EST | |||
| 220.00 | 54.80 | 57.80 | 56.30 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:57 PM EST | |||
| 230.00 | 64.90 | 67.80 | 66.35 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 240.00 | 74.80 | 77.80 | 76.30 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 250.00 | 84.90 | 87.60 | 86.25 | % | 0.34 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST | |||
| 260.00 | 94.80 | 97.80 | 96.30 | % | 0.37 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:57 PM EST |