Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $191.39 as of 10/8/2025 3:50:30 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 | 69.90 | 72.90 | 71.40 | % | 0.57 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 130.00 | 64.80 | 68.10 | 66.45 | 39.74 | 0.00 | 0.00% | 0.51 | 0 | 2 | 1.87 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/8/2025 2:59:08 PM EST |
| 135.00 | 59.80 | 62.80 | 61.30 | 35.15 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:59:08 PM EST |
| 140.00 | 54.80 | 57.40 | 56.10 | 43.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:08 PM EST |
| 145.00 | 50.40 | 53.20 | 51.80 | % | 0.36 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 150.00 | 44.90 | 47.40 | 46.15 | 40.75 | 0.00 | 0.00% | 0.31 | 0 | 23 | 1.19 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 155.00 | 40.00 | 42.90 | 41.45 | 33.30 | 0.00 | 0.00% | 0.27 | 0 | 28 | 1.18 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 160.00 | 35.80 | 37.30 | 36.55 | 26.10 | 0.00 | 0.00% | 0.23 | 0 | 104 | 0.79 | 0.99 | 0.00 | -0.04 | 10/3/2025 | 10/8/2025 2:59:08 PM EST |
| 165.00 | 30.10 | 32.30 | 31.20 | 29.20 | +2.10 | +7.75% | 0.19 | 1 | 63 | 0.98 | 0.98 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 25.80 | 28.10 | 26.95 | 26.63 | +4.23 | +18.89% | 0.16 | 12 | 117 | 0.64 | 0.96 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 21.00 | 23.10 | 22.05 | 20.92 | +3.22 | +18.20% | 0.13 | 6 | 211 | 0.73 | 0.91 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 17.00 | 17.90 | 17.45 | 17.60 | +4.10 | +30.37% | 0.10 | 35 | 1,693 | 0.49 | 0.85 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 12.60 | 13.50 | 13.05 | 12.17 | +2.47 | +25.47% | 0.07 | 12 | 634 | 0.37 | 0.77 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 8.70 | 9.60 | 9.15 | 8.20 | +1.65 | +25.20% | 0.05 | 17 | 358 | 0.44 | 0.66 | 0.03 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 6.00 | 6.50 | 6.25 | 5.52 | +1.22 | +28.38% | 0.03 | 58 | 177 | 0.44 | 0.52 | 0.03 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 3.70 | 4.20 | 3.95 | 3.30 | +0.85 | +34.70% | 0.02 | 49 | 245 | 0.43 | 0.37 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 210.00 | 1.40 | 1.65 | 1.53 | 1.30 | +0.32 | +32.66% | 0.01 | 55 | 534 | 0.46 | 0.16 | 0.02 | -0.20 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 220.00 | 0.45 | 0.60 | 0.53 | 0.45 | +0.03 | +7.15% | 0.00 | 2 | 116 | 0.50 | 0.07 | 0.01 | -0.13 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 230.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.02 | +7.15% | 0.00 | 5 | 3 | 0.66 | 0.02 | 0.00 | -0.05 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.25 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:08 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.21 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:08 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 245 | 1.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 2:59:08 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.15 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.29 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 10/8/2025 2:59:08 PM EST |
| 160.00 | 0.10 | 0.15 | 0.13 | 0.11 | -0.09 | -45.00% | 0.00 | 4 | 1,097 | 0.62 | -0.01 | 0.00 | -0.04 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.23 | -0.13 | -36.12% | 0.00 | 3 | 484 | 0.59 | -0.02 | 0.00 | -0.07 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.32 | -0.08 | -20.00% | 0.00 | 1 | 114 | 0.65 | -0.04 | 0.01 | -0.10 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 175.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.33 | -44.00% | 0.00 | 10 | 159 | 0.46 | -0.09 | 0.01 | -0.16 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 180.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.83 | -54.25% | 0.00 | 3 | 1,478 | 0.44 | -0.15 | 0.01 | -0.22 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 185.00 | 1.05 | 1.45 | 1.25 | 1.28 | -1.64 | -56.17% | 0.01 | 32 | 67 | 0.43 | -0.23 | 0.02 | -0.27 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 190.00 | 2.30 | 2.85 | 2.58 | 2.89 | -2.11 | -42.20% | 0.01 | 5 | 49 | 0.43 | -0.34 | 0.03 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 195.00 | 4.00 | 4.60 | 4.30 | 5.10 | -2.60 | -33.77% | 0.02 | 8 | 7 | 0.42 | -0.48 | 0.03 | -0.30 | 10/8/2025 | 10/8/2025 2:59:08 PM EST |
| 200.00 | 6.90 | 7.30 | 7.10 | 7.63 | % | 0.04 | 1 | 0 | 0.41 | -0.63 | 0.03 | -0.28 | 10/8/2025 | 10/8/2025 2:59:08 PM EST | |
| 210.00 | 14.10 | 16.30 | 15.20 | 18.95 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.52 | -0.84 | 0.02 | -0.20 | 10/6/2025 | 10/8/2025 2:59:08 PM EST |
| 220.00 | 22.70 | 25.80 | 24.25 | % | 0.11 | 0 | 0 | 0.73 | -0.93 | 0.01 | -0.13 | 10/8/2025 2:59:08 PM EST | |||
| 230.00 | 32.20 | 35.50 | 33.85 | % | 0.15 | 0 | 0 | 0.81 | -0.98 | 0.00 | -0.05 | 10/8/2025 2:59:08 PM EST | |||
| 240.00 | 42.00 | 45.50 | 43.75 | % | 0.18 | 0 | 0 | 1.03 | -1.00 | 0.00 | -0.01 | 10/8/2025 2:59:08 PM EST | |||
| 250.00 | 52.80 | 55.50 | 54.15 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST | |||
| 260.00 | 62.10 | 65.50 | 63.80 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:08 PM EST |