Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $126.68 as of 1/22/2025 9:50:29 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 79.70 | 83.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 50.00 | 74.70 | 78.60 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 55.00 | 69.50 | 73.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 64.60 | 68.60 | 42.45 | 0.00 | 0.00% | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 1/21/2025 3:59:54 PM EST |
| 65.00 | 59.80 | 63.60 | 44.10 | 0.00 | 0.00% | 0 | 8 | 1.76 | 1.00 | 0.00 | 0.00 | 9/25/2024 | 1/21/2025 3:59:54 PM EST |
| 70.00 | 54.60 | 58.40 | 60.00 | 0.00 | 0.00% | 0 | 2 | 1.59 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 1/21/2025 3:59:54 PM EST |
| 75.00 | 49.60 | 53.70 | 49.08 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 44.70 | 48.70 | 48.70 | 0.00 | 0.00% | 0 | 3 | 1.25 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 40.00 | 43.10 | 36.10 | 0.00 | 0.00% | 0 | 12 | 1.10 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 34.90 | 38.20 | 25.35 | 0.00 | 0.00% | 0 | 17 | 1.00 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 29.90 | 32.90 | 37.31 | 0.00 | 0.00% | 0 | 11 | 0.66 | 1.00 | 0.00 | -0.01 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 25.00 | 28.60 | 26.05 | 0.00 | 0.00% | 0 | 111 | 0.62 | 0.99 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 21.10 | 23.00 | 10.96 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.97 | 0.01 | -0.03 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 16.50 | 18.30 | 16.50 | 0.00 | 0.00% | 0 | 146 | 0.38 | 0.93 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 12.50 | 13.40 | 12.24 | 0.00 | 0.00% | 0 | 110 | 0.30 | 0.87 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 8.40 | 8.80 | 8.50 | 0.00 | 0.00% | 0 | 980 | 0.29 | 0.76 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 4.80 | 5.90 | 5.35 | 0.00 | 0.00% | 0 | 1,107 | 0.31 | 0.60 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 2.80 | 3.10 | 2.96 | 0.00 | 0.00% | 0 | 1,401 | 0.29 | 0.41 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 1.45 | 1.65 | 1.50 | 0.00 | 0.00% | 0 | 239 | 0.29 | 0.25 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 492 | 0.29 | 0.13 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 145.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 68 | 0.30 | 0.07 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 339 | 0.38 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 155.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.49 | 0.01 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 160.00 | 0.00 | 0.75 | 0.46 | 0.00 | 0.00% | 0 | 33 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 1/21/2025 3:59:54 PM EST |
| 165.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:54 PM EST |
| 170.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:54 PM EST |
| 175.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:54 PM EST |
| 180.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 136 | 0.75 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:54 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 2.50 | 0.00 | 0.00% | 0 | 5 | 2.33 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 1/21/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 10 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 1/21/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 9 | 0.92 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 1/21/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 69 | 0.47 | 0.00 | 0.00 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 573 | 0.47 | -0.01 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 105.00 | 0.05 | 0.55 | 0.20 | 0.00 | 0.00% | 0 | 56 | 0.41 | -0.03 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 110.00 | 0.30 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 136 | 0.34 | -0.07 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 115.00 | 0.70 | 0.95 | 0.95 | 0.00 | 0.00% | 0 | 178 | 0.32 | -0.13 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 120.00 | 1.25 | 1.75 | 1.65 | 0.00 | 0.00% | 0 | 145 | 0.31 | -0.24 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 125.00 | 2.20 | 3.40 | 3.25 | 0.00 | 0.00% | 0 | 357 | 0.25 | -0.40 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 130.00 | 5.10 | 6.20 | 7.00 | 0.00 | 0.00% | 0 | 607 | 0.28 | -0.59 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 135.00 | 9.10 | 10.20 | 16.25 | 0.00 | 0.00% | 0 | 35 | 0.30 | -0.75 | 0.03 | -0.06 | 12/17/2024 | 1/21/2025 3:59:54 PM EST |
| 140.00 | 12.50 | 14.50 | % | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.04 | 1/21/2025 3:59:54 PM EST | |||
| 145.00 | 17.10 | 20.30 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 150.00 | 23.10 | 25.50 | % | 0 | 0 | 0.63 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 155.00 | 26.70 | 30.10 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 160.00 | 31.70 | 35.10 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 165.00 | 36.70 | 40.20 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 170.00 | 41.70 | 45.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 175.00 | 46.70 | 50.00 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 180.00 | 51.70 | 55.20 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 185.00 | 56.70 | 60.60 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST |