Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $204.99 as of 10/27/2025 5:05:04 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 | 78.20 | 82.00 | 80.10 | % | 0.64 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 73.10 | 77.00 | 75.05 | % | 0.58 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 135.00 | 68.60 | 72.10 | 70.35 | % | 0.52 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 140.00 | 63.70 | 67.20 | 65.45 | % | 0.47 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 145.00 | 59.00 | 62.40 | 60.70 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 150.00 | 54.20 | 57.80 | 56.00 | 44.46 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.74 | 0.95 | 0.00 | -0.04 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 155.00 | 49.50 | 53.00 | 51.25 | % | 0.33 | 0 | 0 | 0.67 | 0.93 | 0.00 | -0.05 | 10/27/2025 3:59:48 PM EST | |||
| 160.00 | 45.30 | 48.30 | 46.80 | % | 0.29 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.07 | 10/27/2025 3:59:48 PM EST | |||
| 165.00 | 40.50 | 43.40 | 41.95 | % | 0.25 | 0 | 0 | 0.49 | 0.89 | 0.00 | -0.08 | 10/27/2025 3:59:48 PM EST | |||
| 170.00 | 36.00 | 39.60 | 37.80 | 36.46 | +4.06 | +12.54% | 0.22 | 2 | 5 | 0.49 | 0.86 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 175.00 | 32.10 | 35.30 | 33.70 | % | 0.19 | 0 | 0 | 0.49 | 0.82 | 0.01 | -0.10 | 10/27/2025 3:59:48 PM EST | |||
| 180.00 | 28.10 | 31.30 | 29.70 | 28.20 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.48 | 0.78 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 185.00 | 25.00 | 27.30 | 26.15 | 33.88 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.48 | 0.74 | 0.01 | -0.12 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 190.00 | 21.60 | 24.00 | 22.80 | 28.92 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | 0.69 | 0.01 | -0.13 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 195.00 | 18.30 | 21.00 | 19.65 | 17.25 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.47 | 0.64 | 0.01 | -0.14 | 10/23/2025 | 10/27/2025 3:59:48 PM EST |
| 200.00 | 15.70 | 18.20 | 16.95 | 16.26 | +0.51 | +3.24% | 0.08 | 5 | 20 | 0.47 | 0.59 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 210.00 | 11.10 | 13.50 | 12.30 | 12.05 | +0.05 | +0.42% | 0.06 | 3 | 51 | 0.47 | 0.48 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 220.00 | 8.10 | 9.90 | 9.00 | 8.50 | -0.30 | -3.41% | 0.04 | 94 | 25 | 0.48 | 0.37 | 0.01 | -0.13 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 230.00 | 5.30 | 7.30 | 6.30 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 330 | 0.48 | 0.29 | 0.01 | -0.12 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 240.00 | 3.90 | 5.30 | 4.60 | 4.50 | +0.30 | +7.15% | 0.02 | 23 | 19 | 0.49 | 0.22 | 0.01 | -0.11 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 250.00 | 2.05 | 3.90 | 2.98 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | 0.17 | 0.01 | -0.10 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 260.00 | 1.40 | 2.90 | 2.15 | % | 0.01 | 0 | 0 | 0.49 | 0.14 | 0.01 | -0.09 | 10/27/2025 3:59:48 PM EST | |||
| 270.00 | 0.70 | 3.90 | 2.30 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.54 | 0.10 | 0.00 | -0.07 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 280.00 | 0.60 | 3.00 | 1.80 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.00 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 290.00 | 0.40 | 3.60 | 2.00 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.60 | 0.06 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 300.00 | 0.30 | 2.00 | 1.15 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.05 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:48 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:48 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.76 | -0.01 | 0.00 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.02 | 10/27/2025 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.80 | -0.02 | 0.00 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 145.00 | 0.10 | 2.70 | 1.40 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.03 | 10/27/2025 3:59:48 PM EST | |||
| 150.00 | 0.30 | 2.95 | 1.63 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | -0.05 | 0.00 | -0.04 | 10/17/2025 | 10/27/2025 3:59:48 PM EST |
| 155.00 | 0.60 | 1.60 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | -0.07 | 0.00 | -0.05 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 160.00 | 1.10 | 1.60 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.48 | -0.09 | 0.00 | -0.07 | 10/23/2025 | 10/27/2025 3:59:48 PM EST |
| 165.00 | 1.45 | 3.30 | 2.38 | 2.07 | -0.08 | -3.73% | 0.01 | 2 | 12 | 0.50 | -0.11 | 0.00 | -0.08 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 170.00 | 2.20 | 3.30 | 2.75 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.48 | -0.14 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 175.00 | 2.95 | 4.90 | 3.93 | % | 0.02 | 0 | 0 | 0.49 | -0.18 | 0.01 | -0.10 | 10/27/2025 3:59:48 PM EST | |||
| 180.00 | 3.90 | 6.00 | 4.95 | 5.19 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.48 | -0.22 | 0.01 | -0.11 | 10/24/2025 | 10/27/2025 3:59:48 PM EST |
| 185.00 | 4.90 | 7.40 | 6.15 | 5.80 | -4.90 | -45.80% | 0.03 | 1 | 7 | 0.47 | -0.26 | 0.01 | -0.12 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 190.00 | 6.50 | 8.90 | 7.70 | 12.68 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.46 | -0.31 | 0.01 | -0.13 | 10/22/2025 | 10/27/2025 3:59:48 PM EST |
| 195.00 | 8.00 | 11.00 | 9.50 | 9.48 | -5.42 | -36.38% | 0.05 | 2 | 2 | 0.46 | -0.36 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 200.00 | 10.50 | 13.20 | 11.85 | 11.91 | -4.14 | -25.80% | 0.06 | 5 | 12 | 0.46 | -0.41 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 210.00 | 15.30 | 18.40 | 16.85 | 16.36 | -1.59 | -8.86% | 0.08 | 1 | 5 | 0.45 | -0.52 | 0.01 | -0.14 | 10/27/2025 | 10/27/2025 3:59:48 PM EST |
| 220.00 | 21.90 | 24.80 | 23.35 | 22.97 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.45 | -0.63 | 0.01 | -0.13 | 10/20/2025 | 10/27/2025 3:59:48 PM EST |
| 230.00 | 30.20 | 32.10 | 31.15 | 30.00 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.47 | -0.71 | 0.01 | -0.12 | 10/16/2025 | 10/27/2025 3:59:48 PM EST |
| 240.00 | 37.90 | 40.60 | 39.25 | % | 0.16 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.11 | 10/27/2025 3:59:48 PM EST | |||
| 250.00 | 46.90 | 49.90 | 48.40 | % | 0.19 | 0 | 0 | 0.50 | -0.83 | 0.01 | -0.10 | 10/27/2025 3:59:48 PM EST | |||
| 260.00 | 55.60 | 59.30 | 57.45 | % | 0.22 | 0 | 0 | 0.64 | -0.86 | 0.01 | -0.09 | 10/27/2025 3:59:48 PM EST | |||
| 270.00 | 65.10 | 68.60 | 66.85 | % | 0.25 | 0 | 0 | 0.66 | -0.90 | 0.00 | -0.07 | 10/27/2025 3:59:48 PM EST | |||
| 280.00 | 74.80 | 78.30 | 76.55 | % | 0.27 | 0 | 0 | 0.70 | -0.92 | 0.00 | -0.06 | 10/27/2025 3:59:48 PM EST | |||
| 290.00 | 84.50 | 88.00 | 86.25 | % | 0.30 | 0 | 0 | 0.74 | -0.94 | 0.00 | -0.05 | 10/27/2025 3:59:48 PM EST | |||
| 300.00 | 94.40 | 97.90 | 96.15 | % | 0.32 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.05 | 10/27/2025 3:59:48 PM EST |