Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $179.81 as of 11/19/2025 8:40:47 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 | 124.00 | 126.90 | 125.45 | % | 2.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 60.00 | 119.00 | 122.00 | 120.50 | 116.20 | 0.00 | 0.00% | 2.01 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 65.00 | 114.00 | 116.90 | 115.45 | % | 1.78 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 70.00 | 109.00 | 111.90 | 110.45 | 106.50 | 0.00 | 0.00% | 1.58 | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 104.00 | 106.90 | 105.45 | 105.08 | 0.00 | 0.00% | 1.41 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 99.00 | 101.90 | 100.45 | 96.10 | 0.00 | 0.00% | 1.26 | 0 | 0 | 7.28 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 93.90 | 96.90 | 95.40 | % | 1.12 | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 90.00 | 88.90 | 91.90 | 90.40 | 86.10 | 0.00 | 0.00% | 1.00 | 0 | 1 | 6.34 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 83.90 | 86.90 | 85.40 | 82.03 | 0.00 | 0.00% | 0.90 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 78.90 | 81.90 | 80.40 | 77.03 | 0.00 | 0.00% | 0.80 | 0 | 14 | 5.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 105.00 | 74.00 | 76.70 | 75.35 | 71.10 | 0.00 | 0.00% | 0.72 | 0 | 4 | 4.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 110.00 | 69.00 | 72.00 | 70.50 | 66.10 | 0.00 | 0.00% | 0.64 | 0 | 30 | 4.79 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 115.00 | 64.10 | 67.00 | 65.55 | 61.10 | 0.00 | 0.00% | 0.57 | 0 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 120.00 | 59.40 | 62.00 | 60.70 | 57.28 | 0.00 | 0.00% | 0.51 | 0 | 177 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 125.00 | 54.10 | 56.40 | 55.25 | 50.70 | -0.40 | -0.79% | 0.44 | 14 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 49.40 | 51.40 | 50.40 | 46.80 | 0.00 | 0.00% | 0.39 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 44.10 | 46.70 | 45.40 | 41.00 | 0.00 | 0.00% | 0.34 | 0 | 27 | 2.95 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 39.30 | 41.50 | 40.40 | 35.90 | 0.00 | 0.00% | 0.29 | 0 | 32 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 34.30 | 36.70 | 35.50 | 31.20 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 28.50 | 31.50 | 30.00 | 26.10 | -0.50 | -1.88% | 0.20 | 1 | 7 | 1.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 24.20 | 26.70 | 25.45 | 21.56 | 0.00 | 0.00% | 0.16 | 0 | 74 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 160.00 | 19.20 | 21.80 | 20.50 | 20.00 | -16.66 | -45.45% | 0.13 | 1 | 130 | 1.55 | 0.99 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 165.00 | 14.20 | 17.10 | 15.65 | 14.75 | +5.49 | +59.29% | 0.09 | 2 | 146 | 1.36 | 0.97 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 170.00 | 10.00 | 12.10 | 11.05 | 9.15 | +1.45 | +18.84% | 0.07 | 2 | 693 | 1.08 | 0.91 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 175.00 | 5.50 | 7.80 | 6.65 | 7.05 | +2.95 | +71.96% | 0.04 | 5 | 220 | 0.61 | 0.75 | 0.04 | -0.81 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 2.25 | 4.30 | 3.28 | 3.70 | +1.63 | +78.75% | 0.02 | 56 | 242 | 0.59 | 0.52 | 0.05 | -0.92 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 185.00 | 1.15 | 2.20 | 1.68 | 1.30 | -0.25 | -16.13% | 0.01 | 143 | 194 | 0.66 | 0.29 | 0.04 | -0.77 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.25 | 0.63 | 0.65 | +0.15 | +30.00% | 0.00 | 16 | 306 | 0.83 | 0.13 | 0.03 | -0.48 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | 0.50 | +0.25 | +100.00% | 0.00 | 1 | 244 | 0.83 | 0.05 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 200.00 | 0.10 | 0.45 | 0.28 | 0.25 | +0.06 | +31.58% | 0.00 | 130 | 1,049 | 0.85 | 0.02 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 11 | 745 | 1.20 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.08 | -61.54% | 0.00 | 41 | 642 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 230.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.15 | -93.75% | 0.00 | 5 | 920 | 1.48 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 2 | 490 | 1.56 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 205 | 1,906 | 1.75 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 6 | 423 | 1.93 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 435 | 2.11 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 3.29 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 11/19/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 11/19/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/19/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 58 | 5.37 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 105 | 4.99 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/19/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 125 | 3.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 1 | 134 | 2.83 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 179 | 3.93 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 93 | 3.61 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 83 | 3.28 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 140.00 | 0.10 | 0.35 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 169 | 1.76 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 203 | 2.68 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 150.00 | 0.05 | 1.30 | 0.68 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.56 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.40 | 1.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.14 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.40 | 1.20 | 0.35 | -0.20 | -36.37% | 0.01 | 4 | 195 | 1.29 | -0.01 | 0.00 | -0.02 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 2.35 | 1.20 | 0.45 | -0.25 | -35.72% | 0.01 | 29 | 106 | 1.04 | -0.03 | 0.01 | -0.11 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 0.92 | -0.64 | -41.03% | 0.01 | 3 | 120 | 1.21 | -0.09 | 0.02 | -0.37 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 175.00 | 0.55 | 2.85 | 1.70 | 2.55 | -0.64 | -20.07% | 0.01 | 11 | 199 | 0.70 | -0.25 | 0.04 | -0.81 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 180.00 | 1.80 | 4.10 | 2.95 | 4.00 | -2.20 | -35.49% | 0.02 | 1 | 190 | 0.57 | -0.48 | 0.05 | -0.92 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 185.00 | 4.50 | 7.40 | 5.95 | 6.80 | -3.71 | -35.30% | 0.03 | 1 | 153 | 0.87 | -0.71 | 0.04 | -0.77 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 190.00 | 8.80 | 12.10 | 10.45 | 13.28 | -0.82 | -5.82% | 0.05 | 6 | 158 | 1.10 | -0.87 | 0.03 | -0.48 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 195.00 | 14.00 | 15.90 | 14.95 | 15.10 | -3.60 | -19.26% | 0.08 | 8 | 115 | 1.04 | -0.95 | 0.01 | -0.19 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 200.00 | 18.30 | 21.30 | 19.80 | 20.00 | -2.65 | -11.70% | 0.10 | 12 | 386 | 1.38 | -0.98 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 210.00 | 28.80 | 31.00 | 29.90 | 14.16 | 0.00 | 0.00% | 0.14 | 0 | 92 | 1.67 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:58 PM EST |
| 220.00 | 38.10 | 41.00 | 39.55 | 25.70 | 0.00 | 0.00% | 0.18 | 0 | 112 | 2.02 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 230.00 | 48.10 | 51.00 | 49.55 | 34.10 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.34 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:58 PM EST |
| 240.00 | 58.80 | 61.00 | 59.90 | 64.90 | +20.94 | +47.64% | 0.25 | 6 | 2 | 2.64 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:58 PM EST |
| 250.00 | 68.10 | 71.00 | 69.55 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 260.00 | 78.10 | 81.00 | 79.55 | 60.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:58 PM EST |
| 270.00 | 88.10 | 91.00 | 89.55 | % | 0.33 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 280.00 | 98.10 | 101.00 | 99.55 | % | 0.36 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST | |||
| 290.00 | 108.10 | 111.00 | 109.55 | % | 0.38 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:58 PM EST |