Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $138.47 as of 9/27/2026 8:35:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 47.20 | 51.10 | 49.15 | % | 0.55 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.02 | 9/25/2026 4:00:02 PM EST | |||
| 95.00 | 42.50 | 45.60 | 44.05 | % | 0.46 | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.03 | 9/25/2026 4:00:02 PM EST | |||
| 100.00 | 38.00 | 40.80 | 39.40 | 59.73 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.73 | 0.96 | 0.00 | -0.03 | 9/9/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 33.30 | 36.00 | 34.65 | 52.70 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.66 | 0.93 | 0.00 | -0.04 | 9/1/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 28.90 | 31.70 | 30.30 | 62.74 | 0.00 | 0.00% | 0.28 | 0 | 16 | 0.43 | 0.90 | 0.01 | -0.05 | 8/12/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 24.60 | 26.80 | 25.70 | 46.00 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.44 | 0.86 | 0.01 | -0.06 | 9/3/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 20.70 | 23.30 | 22.00 | 26.68 | 0.00 | 0.00% | 0.18 | 0 | 31 | 0.47 | 0.81 | 0.01 | -0.07 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 16.90 | 19.00 | 17.95 | 25.20 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.45 | 0.75 | 0.01 | -0.08 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 13.80 | 16.20 | 15.00 | 28.20 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.46 | 0.68 | 0.01 | -0.09 | 8/28/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 11.00 | 12.30 | 11.65 | 11.50 | -15.63 | -57.62% | 0.09 | 5 | 5 | 0.44 | 0.60 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 140.00 | 8.00 | 9.50 | 8.75 | 9.20 | -1.86 | -16.82% | 0.06 | 12 | 17 | 0.42 | 0.52 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 145.00 | 6.80 | 7.40 | 7.10 | 6.90 | -1.60 | -18.83% | 0.05 | 4 | 19 | 0.44 | 0.44 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 150.00 | 4.90 | 5.80 | 5.35 | 5.30 | -1.00 | -15.88% | 0.04 | 10 | 56 | 0.43 | 0.37 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 4.00 | 4.90 | 4.45 | 4.20 | -0.50 | -10.64% | 0.03 | 11 | 125 | 0.46 | 0.30 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 2.90 | 3.90 | 3.40 | 3.15 | -0.65 | -17.11% | 0.02 | 31 | 333 | 0.46 | 0.24 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 165.00 | 2.20 | 3.20 | 2.70 | 2.32 | -0.53 | -18.60% | 0.02 | 3 | 55 | 0.47 | 0.19 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 170.00 | 1.10 | 2.40 | 1.75 | 1.70 | -0.55 | -24.45% | 0.01 | 13 | 284 | 0.45 | 0.16 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 175.00 | 1.05 | 1.55 | 1.30 | 1.25 | -0.58 | -31.70% | 0.01 | 62 | 116 | 0.45 | 0.13 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 180.00 | 1.00 | 2.10 | 1.55 | 1.00 | -0.75 | -42.86% | 0.01 | 12 | 84 | 0.51 | 0.10 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 0.50 | 1.20 | 0.85 | 0.75 | -0.22 | -22.68% | 0.00 | 14 | 103 | 0.47 | 0.08 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 190.00 | 0.25 | 0.95 | 0.60 | 0.75 | -0.42 | -35.90% | 0.00 | 3 | 212 | 0.47 | 0.07 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 0.30 | 0.75 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.49 | 0.06 | 0.00 | -0.03 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 0.20 | 1.25 | 0.73 | 0.96 | +0.46 | +92.00% | 0.00 | 1 | 156 | 0.54 | 0.04 | 0.00 | -0.02 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 210.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 204 | 0.52 | 0.03 | 0.00 | -0.02 | 9/22/2026 | 9/25/2026 4:00:02 PM EST |
| 220.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.53 | 0.02 | 0.00 | -0.01 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.01 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.77 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.81 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.90 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.94 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 1.40 | 0.70 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.08 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 4:00:02 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/25/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/25/2026 4:00:02 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/25/2026 4:00:02 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.39 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.58 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 9/25/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 0.70 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.52 | -0.03 | 0.00 | -0.03 | 8/12/2026 | 9/25/2026 4:00:02 PM EST |
| 100.00 | 0.40 | 0.70 | 0.55 | 0.35 | -0.09 | -20.46% | 0.01 | 2 | 19 | 0.52 | -0.04 | 0.00 | -0.03 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 105.00 | 0.60 | 1.45 | 1.03 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.53 | -0.07 | 0.00 | -0.04 | 9/18/2026 | 9/25/2026 4:00:02 PM EST |
| 110.00 | 1.05 | 1.50 | 1.28 | 1.22 | +0.37 | +43.53% | 0.01 | 1 | 35 | 0.49 | -0.10 | 0.01 | -0.05 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 115.00 | 1.75 | 2.30 | 2.03 | 2.15 | +0.86 | +66.67% | 0.02 | 1 | 41 | 0.49 | -0.14 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 120.00 | 2.55 | 3.00 | 2.78 | 2.85 | +0.20 | +7.55% | 0.02 | 10 | 37 | 0.47 | -0.19 | 0.01 | -0.07 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 125.00 | 3.90 | 4.40 | 4.15 | 4.25 | +0.20 | +4.94% | 0.03 | 20 | 150 | 0.47 | -0.25 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 130.00 | 5.40 | 6.00 | 5.70 | 5.80 | +0.50 | +9.44% | 0.04 | 37 | 142 | 0.46 | -0.32 | 0.01 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 135.00 | 7.30 | 8.10 | 7.70 | 7.95 | +0.35 | +4.61% | 0.06 | 31 | 174 | 0.45 | -0.40 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 140.00 | 9.70 | 10.30 | 10.00 | 10.50 | +0.60 | +6.07% | 0.07 | 29 | 370 | 0.44 | -0.48 | 0.02 | -0.10 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 145.00 | 12.60 | 13.90 | 13.25 | 13.56 | +1.06 | +8.48% | 0.09 | 5 | 112 | 0.46 | -0.56 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 150.00 | 16.10 | 17.10 | 16.60 | 17.40 | +1.81 | +11.61% | 0.11 | 6 | 321 | 0.46 | -0.63 | 0.02 | -0.09 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 155.00 | 19.30 | 21.20 | 20.25 | 20.00 | 0.00 | 0.00% | 0.13 | 0 | 289 | 0.46 | -0.70 | 0.01 | -0.08 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 160.00 | 22.70 | 25.30 | 24.00 | 18.81 | 0.00 | 0.00% | 0.15 | 0 | 191 | 0.44 | -0.76 | 0.01 | -0.07 | 9/17/2026 | 9/25/2026 4:00:02 PM EST |
| 165.00 | 27.30 | 29.80 | 28.55 | 29.70 | +7.10 | +31.42% | 0.17 | 1 | 106 | 0.46 | -0.81 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 170.00 | 31.50 | 34.00 | 32.75 | 32.06 | +1.06 | +3.42% | 0.19 | 2 | 185 | 0.55 | -0.84 | 0.01 | -0.06 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 175.00 | 35.60 | 39.00 | 37.30 | 34.74 | 0.00 | 0.00% | 0.21 | 0 | 51 | 0.59 | -0.87 | 0.01 | -0.05 | 9/24/2026 | 9/25/2026 4:00:02 PM EST |
| 180.00 | 40.80 | 43.40 | 42.10 | 42.71 | +7.01 | +19.64% | 0.23 | 1 | 194 | 0.59 | -0.90 | 0.01 | -0.04 | 9/25/2026 | 9/25/2026 4:00:02 PM EST |
| 185.00 | 45.70 | 48.80 | 47.25 | 40.50 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.67 | -0.92 | 0.01 | -0.04 | 9/23/2026 | 9/25/2026 4:00:02 PM EST |
| 190.00 | 50.50 | 53.70 | 52.10 | 42.30 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.70 | -0.93 | 0.00 | -0.03 | 9/21/2026 | 9/25/2026 4:00:02 PM EST |
| 195.00 | 55.50 | 58.30 | 56.90 | 35.04 | 0.00 | 0.00% | 0.29 | 0 | 6 | 0.70 | -0.94 | 0.00 | -0.03 | 7/31/2026 | 9/25/2026 4:00:02 PM EST |
| 200.00 | 60.30 | 63.70 | 62.00 | 51.74 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.78 | -0.96 | 0.00 | -0.02 | 8/25/2026 | 9/25/2026 4:00:02 PM EST |
| 210.00 | 70.30 | 73.80 | 72.05 | 46.61 | 0.00 | 0.00% | 0.34 | 0 | 2 | 0.85 | -0.97 | 0.00 | -0.02 | 8/6/2026 | 9/25/2026 4:00:02 PM EST |
| 220.00 | 79.90 | 83.70 | 81.80 | 56.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.01 | 8/19/2026 | 9/25/2026 4:00:02 PM EST |
| 230.00 | 90.20 | 93.80 | 92.00 | 59.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 7/22/2026 | 9/25/2026 4:00:02 PM EST |
| 240.00 | 100.20 | 103.80 | 102.00 | 51.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 9/25/2026 4:00:02 PM EST |
| 250.00 | 109.90 | 113.80 | 111.85 | 51.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/25/2026 4:00:02 PM EST |
| 260.00 | 119.60 | 123.80 | 121.70 | 55.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 9/25/2026 4:00:02 PM EST |
| 270.00 | 129.80 | 133.80 | 131.80 | 67.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 9/25/2026 4:00:02 PM EST |
| 280.00 | 139.80 | 143.80 | 141.80 | % | 0.51 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 290.00 | 149.80 | 153.80 | 151.80 | % | 0.52 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 300.00 | 159.90 | 163.80 | 161.85 | % | 0.54 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 310.00 | 169.80 | 173.80 | 171.80 | % | 0.55 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 320.00 | 179.70 | 183.80 | 181.75 | % | 0.57 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 330.00 | 189.70 | 193.80 | 191.75 | % | 0.58 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 340.00 | 199.80 | 203.80 | 201.80 | % | 0.59 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST | |||
| 350.00 | 209.70 | 213.80 | 211.75 | % | 0.60 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:02 PM EST |