Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $200.40 as of 2/13/2026 7:35:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 123.40 | 127.30 | 125.35 | 99.20 | 0.00 | 0.00% | 1.67 | 0 | 168 | 4.68 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 118.40 | 122.50 | 120.45 | 103.00 | 0.00 | 0.00% | 1.51 | 0 | 145 | 4.40 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 113.40 | 117.50 | 115.45 | 98.50 | 0.00 | 0.00% | 1.36 | 0 | 1 | 4.14 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 108.40 | 112.50 | 110.45 | 80.89 | 0.00 | 0.00% | 1.23 | 0 | 4 | 3.90 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 103.40 | 107.50 | 105.45 | 48.55 | 0.00 | 0.00% | 1.11 | 0 | 2 | 3.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 98.40 | 102.50 | 100.45 | 108.40 | 0.00 | 0.00% | 1.00 | 0 | 5 | 3.44 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 93.40 | 97.50 | 95.45 | 67.69 | 0.00 | 0.00% | 0.91 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 88.40 | 92.50 | 90.45 | 77.42 | 0.00 | 0.00% | 0.82 | 0 | 17 | 3.00 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 83.40 | 87.50 | 85.45 | 92.43 | 0.00 | 0.00% | 0.74 | 0 | 10 | 2.81 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 78.50 | 82.50 | 80.50 | 78.46 | 0.00 | 0.00% | 0.67 | 0 | 29 | 2.63 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 73.60 | 77.20 | 75.40 | 50.35 | 0.00 | 0.00% | 0.60 | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 68.60 | 72.20 | 70.40 | 52.15 | 0.00 | 0.00% | 0.54 | 0 | 28 | 2.29 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 63.60 | 67.20 | 65.40 | 71.44 | 0.00 | 0.00% | 0.48 | 0 | 18 | 2.13 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 58.60 | 61.90 | 60.25 | 41.10 | 0.00 | 0.00% | 0.43 | 0 | 44 | 1.89 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 53.60 | 56.90 | 55.25 | 52.43 | 0.00 | 0.00% | 0.38 | 0 | 238 | 1.74 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 48.60 | 52.20 | 50.40 | 51.50 | +0.20 | +0.39% | 0.34 | 1 | 74 | 1.67 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 43.90 | 47.00 | 45.45 | 65.04 | 0.00 | 0.00% | 0.29 | 0 | 58 | 1.47 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 38.60 | 42.10 | 40.35 | 40.50 | +1.00 | +2.54% | 0.25 | 1 | 115 | 1.36 | 1.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 34.00 | 37.30 | 35.65 | 25.90 | 0.00 | 0.00% | 0.22 | 0 | 120 | 1.25 | 1.00 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 28.80 | 32.20 | 30.50 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 143 | 1.09 | 0.99 | 0.00 | -0.05 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 24.20 | 26.80 | 25.50 | 23.00 | 0.00 | 0.00% | 0.15 | 0 | 152 | 0.89 | 0.97 | 0.00 | -0.09 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 19.10 | 22.60 | 20.85 | 20.50 | +0.50 | +2.50% | 0.12 | 1 | 139 | 0.87 | 0.93 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 14.70 | 17.90 | 16.30 | 15.00 | 0.00 | 0.00% | 0.09 | 0 | 265 | 0.76 | 0.87 | 0.01 | -0.23 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 10.80 | 13.60 | 12.20 | 13.63 | +1.63 | +13.59% | 0.06 | 40 | 246 | 0.50 | 0.78 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 7.40 | 9.70 | 8.55 | 9.24 | 0.00 | 0.00% | 0.04 | 0 | 117 | 0.50 | 0.66 | 0.03 | -0.37 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 4.90 | 6.00 | 5.45 | 6.20 | +0.76 | +13.98% | 0.03 | 1 | 647 | 0.48 | 0.52 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 1.55 | 2.40 | 1.98 | 1.65 | -0.42 | -20.29% | 0.01 | 56 | 870 | 0.48 | 0.25 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 0.90 | 0.48 | 0.40 | -0.62 | -60.79% | 0.00 | 17 | 481 | 0.44 | 0.09 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 0.05 | 0.70 | 0.38 | 0.28 | -0.17 | -37.78% | 0.00 | 17 | 322 | 0.57 | 0.02 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.30 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 3 | 434 | 0.72 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.07 | -0.03 | -30.00% | 0.00 | 20 | 288 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.76 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.27 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 185 | 2.50 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.84 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.70 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 218 | 0.95 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 192 | 1.00 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.05 | 0.50 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.93 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.05 | 0.25 | 0.15 | 0.13 | -0.19 | -59.38% | 0.00 | 1 | 150 | 0.77 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.83 | 0.00 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.60 | 0.30 | 0.22 | -0.03 | -12.00% | 0.00 | 3 | 113 | 0.79 | -0.01 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.25 | 0.70 | 0.48 | 0.47 | -0.01 | -2.09% | 0.00 | 15 | 628 | 0.64 | -0.03 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 180.00 | 0.30 | 1.80 | 1.05 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.64 | -0.07 | 0.01 | -0.15 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 185.00 | 0.80 | 1.40 | 1.10 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 255 | 0.54 | -0.13 | 0.01 | -0.23 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 190.00 | 1.50 | 2.25 | 1.88 | 1.85 | -0.95 | -33.93% | 0.01 | 3 | 527 | 0.52 | -0.22 | 0.02 | -0.31 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 195.00 | 2.70 | 3.60 | 3.15 | 3.04 | -1.12 | -26.93% | 0.02 | 3 | 456 | 0.49 | -0.34 | 0.03 | -0.37 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 200.00 | 4.50 | 5.60 | 5.05 | 5.05 | -0.70 | -12.18% | 0.03 | 13 | 181 | 0.47 | -0.48 | 0.03 | -0.39 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 210.00 | 10.30 | 12.70 | 11.50 | 10.90 | -1.19 | -9.85% | 0.05 | 3 | 189 | 0.45 | -0.75 | 0.02 | -0.30 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 220.00 | 19.10 | 21.90 | 20.50 | 19.92 | +3.11 | +18.51% | 0.09 | 2 | 27 | 0.75 | -0.91 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 230.00 | 28.30 | 31.70 | 30.00 | 30.80 | +12.55 | +68.77% | 0.13 | 1 | 8 | 0.92 | -0.98 | 0.00 | -0.05 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 240.00 | 38.00 | 41.50 | 39.75 | 43.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 11/4/2025 | 2/13/2026 3:59:59 PM EST |
| 250.00 | 48.00 | 51.50 | 49.75 | 75.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 2/13/2026 3:59:59 PM EST |
| 260.00 | 58.70 | 61.50 | 60.10 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 270.00 | 68.20 | 71.50 | 69.85 | 67.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:59 PM EST |
| 280.00 | 78.20 | 81.50 | 79.85 | 91.10 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 3:59:59 PM EST |
| 290.00 | 87.60 | 91.80 | 89.70 | 88.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 3:59:59 PM EST |
| 300.00 | 97.60 | 101.70 | 99.65 | % | 0.33 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 310.00 | 107.60 | 111.70 | 109.65 | % | 0.35 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |