Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $186.64 as of 10/3/2025 9:00:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 130.20 | 134.20 | 132.20 | % | 2.40 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 60.00 | 125.20 | 129.30 | 127.25 | 104.00 | 0.00 | 0.00% | 2.12 | 0 | 282 | 2.06 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 120.30 | 124.20 | 122.25 | % | 1.88 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 115.30 | 119.20 | 117.25 | 115.54 | 0.00 | 0.00% | 1.68 | 0 | 419 | 1.82 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 110.20 | 114.30 | 112.25 | 85.55 | 0.00 | 0.00% | 1.50 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 105.40 | 109.30 | 107.35 | 59.50 | 0.00 | 0.00% | 1.34 | 0 | 13 | 1.60 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 100.40 | 104.20 | 102.30 | % | 1.20 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 90.00 | 95.40 | 99.40 | 97.40 | 90.62 | 0.00 | 0.00% | 1.08 | 0 | 9 | 1.42 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 90.50 | 94.40 | 92.45 | 68.70 | 0.00 | 0.00% | 0.97 | 0 | 48 | 1.32 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 85.60 | 89.50 | 87.55 | 75.00 | 0.00 | 0.00% | 0.88 | 0 | 77 | 1.22 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 80.40 | 84.50 | 82.45 | 72.90 | 0.00 | 0.00% | 0.79 | 0 | 32 | 1.15 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 75.60 | 79.60 | 77.60 | 68.30 | 0.00 | 0.00% | 0.71 | 0 | 125 | 1.08 | 1.00 | 0.00 | -0.01 | 9/26/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 70.70 | 74.40 | 72.55 | 51.10 | 0.00 | 0.00% | 0.63 | 0 | 56 | 1.02 | 1.00 | 0.00 | -0.01 | 8/22/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 65.50 | 69.60 | 67.55 | 58.75 | 0.00 | 0.00% | 0.56 | 0 | 404 | 0.95 | 0.99 | 0.00 | -0.01 | 9/24/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 60.60 | 64.70 | 62.65 | 51.40 | 0.00 | 0.00% | 0.50 | 0 | 384 | 0.88 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 55.60 | 59.80 | 57.70 | 58.00 | 0.00 | 0.00% | 0.44 | 0 | 430 | 0.83 | 0.99 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 51.00 | 54.60 | 52.80 | 51.70 | 0.00 | 0.00% | 0.39 | 0 | 178 | 0.73 | 0.97 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 47.40 | 49.50 | 48.45 | 44.40 | 0.00 | 0.00% | 0.35 | 0 | 67 | 0.55 | 0.96 | 0.00 | -0.03 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 41.10 | 45.20 | 43.15 | 40.34 | 0.00 | 0.00% | 0.30 | 0 | 299 | 0.66 | 0.94 | 0.00 | -0.04 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 36.90 | 40.10 | 38.50 | 38.10 | +1.00 | +2.70% | 0.26 | 6 | 1,206 | 0.57 | 0.92 | 0.00 | -0.06 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 33.10 | 36.00 | 34.55 | 33.90 | +1.00 | +3.04% | 0.22 | 1 | 378 | 0.49 | 0.89 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 29.30 | 31.60 | 30.45 | 30.38 | +2.13 | +7.54% | 0.19 | 8 | 586 | 0.49 | 0.85 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 24.50 | 27.00 | 25.75 | 25.00 | -0.80 | -3.11% | 0.16 | 1 | 283 | 0.44 | 0.80 | 0.01 | -0.09 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 21.40 | 23.00 | 22.20 | 21.00 | -0.34 | -1.60% | 0.13 | 9 | 977 | 0.45 | 0.75 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 17.80 | 19.80 | 18.80 | 18.10 | 0.00 | 0.00% | 0.11 | 0 | 225 | 0.44 | 0.69 | 0.01 | -0.11 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 15.10 | 16.40 | 15.75 | 15.15 | +0.75 | +5.21% | 0.09 | 43 | 303 | 0.44 | 0.63 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 11.80 | 14.00 | 12.90 | 13.20 | +1.20 | +10.00% | 0.07 | 4 | 161 | 0.43 | 0.56 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 10.00 | 11.60 | 10.80 | 10.00 | +0.10 | +1.01% | 0.06 | 36 | 453 | 0.44 | 0.49 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 7.60 | 9.20 | 8.40 | 9.15 | +1.45 | +18.84% | 0.04 | 11 | 232 | 0.42 | 0.43 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 6.60 | 7.30 | 6.95 | 6.83 | +0.43 | +6.72% | 0.03 | 86 | 1,331 | 0.43 | 0.36 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 4.00 | 4.90 | 4.45 | 4.50 | +0.30 | +7.15% | 0.02 | 7 | 241 | 0.44 | 0.25 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 220.00 | 2.45 | 3.20 | 2.83 | 2.95 | +0.25 | +9.26% | 0.01 | 10 | 385 | 0.44 | 0.16 | 0.01 | -0.07 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 1.40 | 2.20 | 1.80 | 1.92 | +0.07 | +3.79% | 0.01 | 1 | 7 | 0.45 | 0.09 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 240.00 | 1.00 | 1.50 | 1.25 | 1.40 | +0.71 | +102.90% | 0.01 | 3 | 13 | 0.47 | 0.05 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 0.50 | 1.05 | 0.78 | 0.85 | +0.10 | +13.34% | 0.00 | 5 | 2 | 0.47 | 0.03 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.70 | +0.15 | +27.28% | 0.00 | 2 | 6 | 0.53 | 0.02 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.93 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 10/3/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.75 | 0.88 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/3/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.12 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/3/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.05 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.98 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/3/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.91 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.85 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 10/3/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.79 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 10/3/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.73 | -0.01 | 0.00 | -0.01 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.24 | -0.04 | -14.29% | 0.00 | 1 | 190 | 0.62 | -0.01 | 0.00 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.62 | -0.01 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 135.00 | 0.05 | 0.35 | 0.20 | 0.35 | +0.05 | +16.67% | 0.00 | 10 | 65 | 0.42 | -0.03 | 0.00 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 140.00 | 0.15 | 0.85 | 0.50 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.44 | -0.04 | 0.00 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.79 | +0.12 | +17.91% | 0.00 | 1 | 226 | 0.49 | -0.06 | 0.00 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.45 | 0.73 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.48 | -0.08 | 0.00 | -0.06 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 155.00 | 1.25 | 1.95 | 1.60 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 93 | 0.42 | -0.11 | 0.01 | -0.07 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 160.00 | 2.00 | 2.85 | 2.43 | 2.11 | -0.24 | -10.22% | 0.02 | 1 | 205 | 0.44 | -0.15 | 0.01 | -0.08 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 165.00 | 2.75 | 3.70 | 3.23 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.42 | -0.20 | 0.01 | -0.09 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 170.00 | 3.90 | 4.90 | 4.40 | 4.60 | -0.28 | -5.74% | 0.03 | 8 | 107 | 0.42 | -0.25 | 0.01 | -0.10 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 175.00 | 5.50 | 6.40 | 5.95 | 5.90 | -0.30 | -4.84% | 0.03 | 25 | 127 | 0.42 | -0.31 | 0.01 | -0.11 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 180.00 | 7.20 | 8.90 | 8.05 | 8.20 | 0.00 | 0.00% | 0.04 | 5 | 107 | 0.42 | -0.37 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 185.00 | 9.60 | 11.20 | 10.40 | 10.30 | -0.57 | -5.25% | 0.06 | 5 | 15 | 0.42 | -0.44 | 0.01 | -0.12 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 190.00 | 12.10 | 14.00 | 13.05 | 12.50 | -1.30 | -9.42% | 0.07 | 1 | 6 | 0.42 | -0.51 | 0.01 | -0.13 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 195.00 | 14.60 | 16.80 | 15.70 | 16.03 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.41 | -0.57 | 0.01 | -0.12 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 200.00 | 17.70 | 19.90 | 18.80 | 29.20 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.40 | -0.64 | 0.01 | -0.12 | 8/15/2025 | 10/3/2025 3:59:56 PM EST |
| 210.00 | 25.50 | 27.40 | 26.45 | % | 0.13 | 0 | 0 | 0.41 | -0.75 | 0.01 | -0.10 | 10/3/2025 3:59:56 PM EST | |||
| 220.00 | 33.20 | 36.30 | 34.75 | 36.53 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.07 | 8/5/2025 | 10/3/2025 3:59:56 PM EST |
| 230.00 | 42.50 | 45.30 | 43.90 | % | 0.19 | 0 | 0 | 0.53 | -0.91 | 0.01 | -0.05 | 10/3/2025 3:59:56 PM EST | |||
| 240.00 | 52.90 | 55.60 | 54.25 | 56.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.62 | -0.95 | 0.00 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 250.00 | 61.70 | 65.40 | 63.55 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.02 | 10/3/2025 3:59:56 PM EST | |||
| 260.00 | 71.30 | 75.20 | 73.25 | % | 0.28 | 0 | 0 | 0.72 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST |