Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $134.07 as of 10/27/2026 8:37:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 47.30 | 51.50 | 49.40 | % | 0.58 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST | |||
| 90.00 | 42.40 | 46.40 | 44.40 | % | 0.49 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 95.00 | 37.80 | 40.80 | 39.30 | % | 0.41 | 0 | 0 | 0.76 | 0.97 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 100.00 | 33.10 | 36.20 | 34.65 | % | 0.35 | 0 | 0 | 0.71 | 0.95 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 29.30 | 31.60 | 30.45 | % | 0.29 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 10/27/2026 3:59:59 PM EST | |||
| 110.00 | 24.40 | 27.30 | 25.85 | % | 0.24 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 10/27/2026 3:59:59 PM EST | |||
| 115.00 | 20.40 | 23.40 | 21.90 | % | 0.19 | 0 | 0 | 0.48 | 0.82 | 0.01 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 120.00 | 17.10 | 19.90 | 18.50 | 15.64 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.50 | 0.76 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 14.30 | 15.70 | 15.00 | 11.70 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.49 | 0.69 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 11.20 | 12.70 | 11.95 | 9.30 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.48 | 0.61 | 0.02 | -0.10 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 8.60 | 9.80 | 9.20 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.47 | 0.53 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 6.50 | 8.20 | 7.35 | 7.00 | +1.00 | +16.67% | 0.05 | 19 | 174 | 0.48 | 0.45 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 4.80 | 6.40 | 5.60 | 5.00 | +0.60 | +13.64% | 0.04 | 2 | 112 | 0.48 | 0.37 | 0.02 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 3.40 | 4.80 | 4.10 | 4.00 | +0.80 | +25.00% | 0.03 | 2 | 18 | 0.47 | 0.30 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 2.50 | 3.80 | 3.15 | 2.35 | -0.05 | -2.09% | 0.02 | 3 | 17 | 0.47 | 0.24 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 160.00 | 0.95 | 3.00 | 1.98 | 2.30 | -0.40 | -14.82% | 0.01 | 3 | 14 | 0.44 | 0.19 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 1.25 | 2.40 | 1.83 | 2.24 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.48 | 0.15 | 0.01 | -0.05 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 170.00 | 0.70 | 2.55 | 1.63 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.11 | 0.01 | -0.05 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 0.40 | 2.45 | 1.43 | 0.80 | +0.10 | +14.29% | 0.01 | 2 | 6 | 0.52 | 0.09 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 0.05 | 1.00 | 0.53 | 0.63 | -0.52 | -45.22% | 0.00 | 1 | 4 | 0.42 | 0.07 | 0.01 | -0.03 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.05 | 1.03 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.68 | 0.05 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.60 | 0.03 | 0.00 | -0.02 | 10/19/2026 | 10/27/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 10/27/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.77 | -0.01 | 0.00 | -0.01 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.70 | -0.02 | 0.00 | -0.02 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.25 | 0.63 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.69 | -0.03 | 0.00 | -0.02 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.66 | -0.05 | 0.00 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 105.00 | 0.70 | 1.80 | 1.25 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.53 | -0.09 | 0.01 | -0.04 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 110.00 | 1.45 | 2.15 | 1.80 | 1.80 | -0.80 | -30.77% | 0.02 | 3 | 75 | 0.51 | -0.13 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 115.00 | 2.30 | 3.50 | 2.90 | 5.10 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.52 | -0.18 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 120.00 | 3.40 | 4.90 | 4.15 | 6.84 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.51 | -0.24 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 125.00 | 5.00 | 6.50 | 5.75 | 6.07 | -0.63 | -9.41% | 0.05 | 10 | 42 | 0.50 | -0.31 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 130.00 | 7.20 | 8.30 | 7.75 | 7.80 | -1.25 | -13.82% | 0.06 | 1 | 36 | 0.49 | -0.39 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 135.00 | 9.00 | 11.10 | 10.05 | 9.80 | -5.79 | -37.14% | 0.07 | 1 | 23 | 0.48 | -0.47 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 140.00 | 12.00 | 13.90 | 12.95 | 18.40 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.48 | -0.55 | 0.02 | -0.10 | 10/23/2026 | 10/27/2026 3:59:59 PM EST |
| 145.00 | 15.20 | 17.10 | 16.15 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.48 | -0.63 | 0.02 | -0.09 | 10/26/2026 | 10/27/2026 3:59:59 PM EST |
| 150.00 | 18.90 | 20.60 | 19.75 | 17.30 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.48 | -0.70 | 0.01 | -0.08 | 10/21/2026 | 10/27/2026 3:59:59 PM EST |
| 155.00 | 22.70 | 25.60 | 24.15 | % | 0.16 | 0 | 0 | 0.51 | -0.76 | 0.01 | -0.07 | 10/27/2026 3:59:59 PM EST | |||
| 160.00 | 26.60 | 29.50 | 28.05 | 34.29 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.48 | -0.81 | 0.01 | -0.06 | 10/22/2026 | 10/27/2026 3:59:59 PM EST |
| 165.00 | 31.40 | 33.70 | 32.55 | 33.80 | % | 0.20 | 1 | 0 | 0.49 | -0.85 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST | |
| 170.00 | 35.90 | 38.20 | 37.05 | 37.30 | -6.08 | -14.02% | 0.22 | 14 | 3 | 0.60 | -0.89 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:59 PM EST |
| 175.00 | 40.50 | 43.50 | 42.00 | 39.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.67 | -0.91 | 0.01 | -0.04 | 10/15/2026 | 10/27/2026 3:59:59 PM EST |
| 180.00 | 45.40 | 48.30 | 46.85 | % | 0.26 | 0 | 0 | 0.70 | -0.93 | 0.01 | -0.03 | 10/27/2026 3:59:59 PM EST | |||
| 185.00 | 50.30 | 53.10 | 51.70 | % | 0.28 | 0 | 0 | 0.71 | -0.95 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 190.00 | 54.20 | 58.20 | 56.20 | % | 0.30 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 10/27/2026 3:59:59 PM EST | |||
| 195.00 | 59.10 | 63.10 | 61.10 | % | 0.31 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:59 PM EST |