Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $177.18 as of 12/26/2025 2:36:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 99.40 | 103.40 | 101.40 | 105.46 | 0.00 | 0.00% | 1.35 | 0 | 168 | 1.50 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/26/2025 3:59:50 PM EST |
| 80.00 | 94.40 | 98.40 | 96.40 | 103.00 | 0.00 | 0.00% | 1.21 | 0 | 145 | 1.39 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 12/26/2025 3:59:50 PM EST |
| 85.00 | 89.50 | 93.40 | 91.45 | 98.50 | 0.00 | 0.00% | 1.08 | 0 | 1 | 1.30 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 84.40 | 88.50 | 86.45 | 80.89 | 0.00 | 0.00% | 0.96 | 0 | 4 | 1.22 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 12/26/2025 3:59:50 PM EST |
| 95.00 | 79.50 | 83.50 | 81.50 | 48.55 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 12/26/2025 3:59:50 PM EST |
| 100.00 | 74.60 | 78.60 | 76.60 | 90.50 | 0.00 | 0.00% | 0.77 | 0 | 6 | 1.06 | 1.00 | 0.00 | -0.01 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 69.60 | 73.70 | 71.65 | 67.69 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 8/18/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 64.70 | 68.70 | 66.70 | 101.73 | 0.00 | 0.00% | 0.61 | 0 | 19 | 0.92 | 1.00 | 0.00 | -0.01 | 10/15/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 59.80 | 63.80 | 61.80 | 92.43 | 0.00 | 0.00% | 0.54 | 0 | 10 | 0.86 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 54.90 | 58.90 | 56.90 | 56.05 | 0.00 | 0.00% | 0.47 | 0 | 30 | 0.80 | 0.99 | 0.00 | -0.02 | 11/18/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 50.70 | 53.90 | 52.30 | 55.65 | 0.00 | 0.00% | 0.42 | 0 | 4 | 0.73 | 0.98 | 0.00 | -0.03 | 9/24/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 45.90 | 48.70 | 47.30 | 41.00 | 0.00 | 0.00% | 0.36 | 0 | 32 | 0.55 | 0.96 | 0.00 | -0.05 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 41.20 | 44.40 | 42.80 | 57.17 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.56 | 0.95 | 0.00 | -0.06 | 11/7/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 36.60 | 39.40 | 38.00 | 41.10 | 0.00 | 0.00% | 0.27 | 0 | 44 | 0.50 | 0.93 | 0.00 | -0.07 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 32.30 | 34.80 | 33.55 | 37.65 | 0.00 | 0.00% | 0.23 | 0 | 238 | 0.47 | 0.91 | 0.01 | -0.07 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 27.80 | 30.70 | 29.25 | 32.50 | 0.00 | 0.00% | 0.20 | 0 | 89 | 0.47 | 0.87 | 0.01 | -0.08 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 23.60 | 26.40 | 25.00 | 24.20 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.36 | 0.83 | 0.01 | -0.09 | 12/15/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 20.20 | 22.30 | 21.25 | 24.16 | 0.00 | 0.00% | 0.13 | 0 | 135 | 0.38 | 0.78 | 0.01 | -0.10 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 16.80 | 18.80 | 17.80 | 18.75 | 0.00 | 0.00% | 0.11 | 0 | 113 | 0.38 | 0.71 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 13.80 | 16.40 | 15.10 | 14.69 | -2.91 | -16.54% | 0.09 | 2 | 212 | 0.40 | 0.64 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 10.90 | 12.70 | 11.80 | 11.90 | -0.80 | -6.30% | 0.07 | 8 | 211 | 0.39 | 0.57 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 8.10 | 10.50 | 9.30 | 9.20 | -0.50 | -5.16% | 0.05 | 13 | 292 | 0.38 | 0.49 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 5.80 | 8.90 | 7.35 | 9.02 | 0.00 | 0.00% | 0.04 | 0 | 341 | 0.38 | 0.42 | 0.01 | -0.10 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 4.40 | 6.40 | 5.40 | 5.80 | -1.86 | -24.29% | 0.03 | 5 | 205 | 0.37 | 0.35 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 3.10 | 6.00 | 4.55 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.39 | 0.29 | 0.01 | -0.09 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 2.05 | 5.00 | 3.53 | 3.60 | -0.63 | -14.90% | 0.02 | 6 | 486 | 0.39 | 0.23 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 1.25 | 2.65 | 1.95 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 477 | 0.39 | 0.14 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 0.05 | 2.60 | 1.33 | 1.37 | -0.18 | -11.62% | 0.01 | 1 | 183 | 0.37 | 0.08 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 0.05 | 1.20 | 0.63 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.37 | 0.04 | 0.00 | -0.02 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 0.40 | 0.90 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 314 | 0.45 | 0.02 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.48 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.44 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:50 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.64 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.68 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/26/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | -0.01 | 11/17/2025 | 12/26/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 7/29/2025 | 12/26/2025 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | -0.01 | 11/14/2025 | 12/26/2025 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | -0.01 | 0.00 | -0.02 | 8/19/2025 | 12/26/2025 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.61 | -0.01 | 0.00 | -0.02 | 10/10/2025 | 12/26/2025 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 184 | 0.56 | -0.02 | 0.00 | -0.03 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 130.00 | 0.15 | 0.85 | 0.50 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.46 | -0.04 | 0.00 | -0.05 | 12/5/2025 | 12/26/2025 3:59:50 PM EST |
| 135.00 | 0.40 | 1.25 | 0.83 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.46 | -0.05 | 0.00 | -0.06 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 140.00 | 0.35 | 1.90 | 1.13 | 1.10 | -0.34 | -23.62% | 0.01 | 1 | 85 | 0.44 | -0.07 | 0.00 | -0.07 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 145.00 | 1.05 | 1.85 | 1.45 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 209 | 0.43 | -0.09 | 0.01 | -0.07 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 150.00 | 0.90 | 2.40 | 1.65 | 2.40 | +0.25 | +11.63% | 0.01 | 2 | 225 | 0.39 | -0.13 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 155.00 | 1.75 | 5.00 | 3.38 | 3.20 | +0.20 | +6.67% | 0.02 | 4 | 94 | 0.38 | -0.17 | 0.01 | -0.09 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 160.00 | 2.85 | 5.80 | 4.33 | 4.34 | +0.04 | +0.93% | 0.03 | 6 | 103 | 0.42 | -0.22 | 0.01 | -0.10 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 165.00 | 4.40 | 6.10 | 5.25 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.39 | -0.29 | 0.01 | -0.10 | 12/24/2025 | 12/26/2025 3:59:50 PM EST |
| 170.00 | 6.20 | 7.70 | 6.95 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.38 | -0.36 | 0.01 | -0.11 | 12/22/2025 | 12/26/2025 3:59:50 PM EST |
| 175.00 | 8.30 | 10.40 | 9.35 | 10.20 | +0.87 | +9.33% | 0.05 | 1 | 177 | 0.38 | -0.43 | 0.01 | -0.11 | 12/26/2025 | 12/26/2025 3:59:50 PM EST |
| 180.00 | 10.90 | 13.10 | 12.00 | 17.91 | 0.00 | 0.00% | 0.07 | 0 | 176 | 0.38 | -0.51 | 0.01 | -0.11 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 185.00 | 14.00 | 15.90 | 14.95 | 18.58 | 0.00 | 0.00% | 0.08 | 0 | 183 | 0.38 | -0.58 | 0.01 | -0.10 | 12/4/2025 | 12/26/2025 3:59:50 PM EST |
| 190.00 | 17.40 | 19.90 | 18.65 | 22.07 | 0.00 | 0.00% | 0.10 | 0 | 210 | 0.38 | -0.65 | 0.01 | -0.10 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 195.00 | 21.10 | 23.50 | 22.30 | 29.10 | 0.00 | 0.00% | 0.11 | 0 | 24 | 0.38 | -0.71 | 0.01 | -0.09 | 12/17/2025 | 12/26/2025 3:59:50 PM EST |
| 200.00 | 25.20 | 27.40 | 26.30 | 31.58 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.38 | -0.77 | 0.01 | -0.08 | 12/18/2025 | 12/26/2025 3:59:50 PM EST |
| 210.00 | 34.00 | 36.40 | 35.20 | 44.20 | 0.00 | 0.00% | 0.17 | 0 | 66 | 0.46 | -0.86 | 0.01 | -0.05 | 11/21/2025 | 12/26/2025 3:59:50 PM EST |
| 220.00 | 42.70 | 45.90 | 44.30 | 31.70 | 0.00 | 0.00% | 0.20 | 0 | 19 | 0.51 | -0.92 | 0.01 | -0.03 | 11/5/2025 | 12/26/2025 3:59:50 PM EST |
| 230.00 | 52.60 | 55.60 | 54.10 | 40.60 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.55 | -0.96 | 0.00 | -0.02 | 11/5/2025 | 12/26/2025 3:59:50 PM EST |
| 240.00 | 62.10 | 66.10 | 64.10 | 43.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.01 | 11/4/2025 | 12/26/2025 3:59:50 PM EST |
| 250.00 | 72.10 | 76.10 | 74.10 | 75.20 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 11/19/2025 | 12/26/2025 3:59:50 PM EST |
| 260.00 | 82.00 | 86.10 | 84.05 | % | 0.32 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 270.00 | 92.00 | 96.10 | 94.05 | 67.50 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:50 PM EST |
| 280.00 | 102.10 | 106.10 | 104.10 | 91.10 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/26/2025 3:59:50 PM EST |
| 290.00 | 112.00 | 116.20 | 114.10 | 88.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 12/26/2025 3:59:50 PM EST |
| 300.00 | 122.10 | 126.10 | 124.10 | % | 0.41 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST | |||
| 310.00 | 132.00 | 136.20 | 134.10 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:50 PM EST |