Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $183.40 as of 12/12/2025 9:14:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 61.50 | 64.90 | 63.20 | % | 0.53 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 125.00 | 56.50 | 59.90 | 58.20 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 130.00 | 51.40 | 54.90 | 53.15 | % | 0.41 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 135.00 | 46.50 | 49.90 | 48.20 | % | 0.36 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 140.00 | 41.50 | 45.00 | 43.25 | % | 0.31 | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 12/11/2025 3:59:45 PM EST | |||
| 145.00 | 36.40 | 40.00 | 38.20 | % | 0.26 | 0 | 0 | 1.33 | 0.99 | 0.00 | -0.03 | 12/11/2025 3:59:45 PM EST | |||
| 150.00 | 31.70 | 35.00 | 33.35 | 29.70 | 0.00 | 0.00% | 0.22 | 0 | 8 | 1.18 | 0.98 | 0.00 | -0.07 | 12/5/2025 | 12/11/2025 3:59:45 PM EST |
| 155.00 | 27.40 | 29.80 | 28.60 | 24.67 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.10 | 11/26/2025 | 12/11/2025 3:59:45 PM EST |
| 160.00 | 22.30 | 24.90 | 23.60 | 18.26 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.88 | 0.94 | 0.01 | -0.14 | 12/5/2025 | 12/11/2025 3:59:45 PM EST |
| 165.00 | 17.00 | 20.00 | 18.50 | 15.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.75 | 0.90 | 0.01 | -0.19 | 12/2/2025 | 12/11/2025 3:59:45 PM EST |
| 170.00 | 12.30 | 15.00 | 13.65 | 14.53 | 0.00 | 0.00% | 0.08 | 0 | 180 | 0.54 | 0.84 | 0.02 | -0.23 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 175.00 | 8.70 | 10.40 | 9.55 | 10.58 | 0.00 | 0.00% | 0.05 | 0 | 202 | 0.45 | 0.76 | 0.02 | -0.26 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 180.00 | 6.10 | 7.00 | 6.55 | 6.46 | 0.00 | 0.00% | 0.04 | 0 | 167 | 0.44 | 0.63 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 185.00 | 2.95 | 4.00 | 3.48 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 332 | 0.39 | 0.45 | 0.04 | -0.27 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 190.00 | 1.50 | 2.60 | 2.05 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.42 | 0.28 | 0.03 | -0.23 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 195.00 | 0.85 | 1.55 | 1.20 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.45 | 0.16 | 0.02 | -0.17 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 200.00 | 0.45 | 0.75 | 0.60 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.45 | 0.09 | 0.01 | -0.12 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 199 | 0.61 | 0.02 | 0.00 | -0.03 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 312 | 0.68 | 0.00 | 0.00 | -0.01 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 818 | 0.77 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 3:59:45 PM EST |
| 240.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 172 | 1.14 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 3:59:45 PM EST |
| 260.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/11/2025 3:59:45 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.55 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:45 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/11/2025 3:59:45 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.69 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:45 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 3:59:45 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.89 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/11/2025 3:59:45 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 130.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.65 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.33 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 140.00 | 0.00 | 0.90 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.23 | 0.00 | 0.00 | -0.01 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 145.00 | 0.05 | 1.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.91 | -0.01 | 0.00 | -0.03 | 12/5/2025 | 12/11/2025 3:59:45 PM EST |
| 150.00 | 0.10 | 1.00 | 0.55 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 309 | 0.71 | -0.02 | 0.00 | -0.07 | 12/8/2025 | 12/11/2025 3:59:45 PM EST |
| 155.00 | 0.05 | 0.90 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.68 | -0.03 | 0.00 | -0.10 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 160.00 | 0.20 | 0.80 | 0.50 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 729 | 0.61 | -0.06 | 0.01 | -0.14 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 165.00 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.53 | -0.10 | 0.01 | -0.19 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 170.00 | 0.70 | 1.15 | 0.93 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.48 | -0.16 | 0.02 | -0.23 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 175.00 | 1.50 | 2.35 | 1.93 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 348 | 0.47 | -0.24 | 0.02 | -0.26 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 180.00 | 2.80 | 3.60 | 3.20 | 3.72 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.43 | -0.37 | 0.03 | -0.28 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 185.00 | 5.00 | 5.40 | 5.20 | 11.00 | 0.00 | 0.00% | 0.03 | 0 | 90 | 0.40 | -0.55 | 0.04 | -0.27 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 190.00 | 7.90 | 9.30 | 8.60 | 9.28 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.41 | -0.72 | 0.03 | -0.23 | 12/11/2025 | 12/11/2025 3:59:45 PM EST |
| 195.00 | 11.90 | 14.00 | 12.95 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.58 | -0.84 | 0.02 | -0.17 | 12/10/2025 | 12/11/2025 3:59:45 PM EST |
| 200.00 | 16.20 | 18.60 | 17.40 | 20.70 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.69 | -0.91 | 0.01 | -0.12 | 12/9/2025 | 12/11/2025 3:59:45 PM EST |
| 210.00 | 25.30 | 28.20 | 26.75 | 31.74 | 0.00 | 0.00% | 0.13 | 0 | 19 | 0.87 | -0.98 | 0.00 | -0.03 | 11/19/2025 | 12/11/2025 3:59:45 PM EST |
| 220.00 | 35.00 | 38.80 | 36.90 | 35.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.05 | -1.00 | 0.00 | -0.01 | 11/20/2025 | 12/11/2025 3:59:45 PM EST |
| 230.00 | 45.20 | 48.80 | 47.00 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 12/11/2025 3:59:45 PM EST |
| 240.00 | 55.20 | 58.60 | 56.90 | 43.69 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/11/2025 3:59:45 PM EST |
| 250.00 | 65.00 | 68.80 | 66.90 | % | 0.27 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 260.00 | 75.00 | 78.80 | 76.90 | 48.88 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 12/11/2025 3:59:45 PM EST |
| 270.00 | 85.00 | 88.80 | 86.90 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 280.00 | 95.00 | 98.80 | 96.90 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 290.00 | 105.00 | 108.80 | 106.90 | % | 0.37 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 300.00 | 115.20 | 118.60 | 116.90 | % | 0.39 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST | |||
| 310.00 | 125.00 | 128.80 | 126.90 | % | 0.41 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/11/2025 3:59:45 PM EST |