Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $205.43 as of 1/30/2026 7:35:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 104.10 | 107.80 | 105.95 | % | 1.06 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 105.00 | 98.80 | 102.80 | 100.80 | % | 0.96 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 94.20 | 97.80 | 96.00 | % | 0.87 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 89.20 | 92.80 | 91.00 | % | 0.79 | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 84.30 | 87.90 | 86.10 | % | 0.72 | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 79.30 | 82.90 | 81.10 | % | 0.65 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 130.00 | 74.00 | 78.00 | 76.00 | 65.64 | 0.00 | 0.00% | 0.58 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/30/2026 3:59:53 PM EST |
| 135.00 | 69.40 | 73.10 | 71.25 | 48.73 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 64.60 | 68.20 | 66.40 | % | 0.47 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 145.00 | 60.30 | 62.70 | 61.50 | 57.50 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.79 | 0.98 | 0.00 | -0.03 | 1/9/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 55.30 | 58.60 | 56.95 | 45.80 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.74 | 0.96 | 0.00 | -0.04 | 11/13/2025 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 50.80 | 54.00 | 52.40 | 27.60 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.71 | 0.95 | 0.00 | -0.05 | 12/26/2025 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 46.30 | 48.70 | 47.50 | 47.00 | -0.79 | -1.66% | 0.30 | 1 | 19 | 0.49 | 0.93 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 42.20 | 44.40 | 43.30 | 18.95 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.53 | 0.90 | 0.00 | -0.08 | 12/18/2025 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 37.90 | 39.80 | 38.85 | 47.57 | 0.00 | 0.00% | 0.23 | 0 | 10 | 0.51 | 0.87 | 0.01 | -0.09 | 1/15/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 33.80 | 35.70 | 34.75 | 35.53 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.51 | 0.84 | 0.01 | -0.11 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 30.00 | 31.80 | 30.90 | 30.25 | -7.53 | -19.94% | 0.17 | 2 | 105 | 0.50 | 0.80 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 25.90 | 28.00 | 26.95 | 28.50 | -11.29 | -28.38% | 0.15 | 2 | 83 | 0.49 | 0.75 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 22.60 | 24.90 | 23.75 | 25.30 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.49 | 0.71 | 0.01 | -0.14 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 195.00 | 19.60 | 21.70 | 20.65 | 20.70 | -5.30 | -20.39% | 0.11 | 1 | 35 | 0.49 | 0.66 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 16.60 | 18.60 | 17.60 | 17.78 | -3.22 | -15.34% | 0.09 | 3 | 780 | 0.48 | 0.61 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 12.20 | 13.80 | 13.00 | 13.00 | -1.95 | -13.05% | 0.06 | 3 | 182 | 0.48 | 0.50 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 8.30 | 10.20 | 9.25 | 8.40 | -2.15 | -20.38% | 0.04 | 1 | 117 | 0.48 | 0.39 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 5.10 | 7.30 | 6.20 | 6.40 | -1.56 | -19.60% | 0.03 | 2 | 104 | 0.47 | 0.30 | 0.01 | -0.14 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 3.90 | 5.10 | 4.50 | 5.10 | 0.00 | 0.00% | 0.02 | 0 | 702 | 0.49 | 0.23 | 0.01 | -0.12 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 250.00 | 2.40 | 3.80 | 3.10 | 3.67 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.49 | 0.17 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 260.00 | 1.40 | 2.80 | 2.10 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.49 | 0.12 | 0.01 | -0.08 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 0.95 | 2.10 | 1.53 | 1.82 | -0.48 | -20.87% | 0.01 | 1 | 920 | 0.51 | 0.09 | 0.00 | -0.07 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 280.00 | 0.45 | 2.60 | 1.53 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | 0.07 | 0.00 | -0.05 | 12/19/2025 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 0.25 | 1.65 | 0.95 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.05 | 0.00 | -0.04 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 300.00 | 0.20 | 1.40 | 0.80 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.04 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.66 | 0.02 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 1/30/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | -0.01 | 0.00 | -0.01 | 9/29/2025 | 1/30/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.68 | -0.01 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.67 | -0.02 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 3:59:53 PM EST |
| 145.00 | 0.05 | 1.00 | 0.53 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | -0.02 | 0.00 | -0.03 | 1/21/2026 | 1/30/2026 3:59:53 PM EST |
| 150.00 | 0.15 | 1.20 | 0.68 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.50 | -0.04 | 0.00 | -0.04 | 1/20/2026 | 1/30/2026 3:59:53 PM EST |
| 155.00 | 0.55 | 1.55 | 1.05 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.52 | -0.05 | 0.00 | -0.05 | 1/12/2026 | 1/30/2026 3:59:53 PM EST |
| 160.00 | 0.05 | 1.95 | 1.00 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.43 | -0.07 | 0.00 | -0.07 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 165.00 | 1.25 | 2.45 | 1.85 | 1.76 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.50 | -0.10 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 170.00 | 2.10 | 3.20 | 2.65 | 2.57 | -0.13 | -4.82% | 0.02 | 11 | 135 | 0.51 | -0.13 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 175.00 | 2.95 | 4.10 | 3.53 | 3.70 | +0.68 | +22.52% | 0.02 | 1 | 67 | 0.50 | -0.16 | 0.01 | -0.11 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 180.00 | 3.80 | 5.40 | 4.60 | 4.03 | -0.02 | -0.50% | 0.03 | 2 | 67 | 0.50 | -0.20 | 0.01 | -0.12 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 185.00 | 5.20 | 6.80 | 6.00 | 5.12 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.50 | -0.25 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 190.00 | 6.60 | 8.50 | 7.55 | 6.41 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.49 | -0.29 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 195.00 | 8.50 | 10.10 | 9.30 | 10.00 | +1.90 | +23.46% | 0.05 | 1 | 68 | 0.49 | -0.34 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 200.00 | 10.40 | 12.20 | 11.30 | 11.00 | +1.25 | +12.83% | 0.06 | 2 | 95 | 0.48 | -0.39 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 210.00 | 15.70 | 17.30 | 16.50 | 15.70 | +1.40 | +9.79% | 0.08 | 1 | 53 | 0.48 | -0.50 | 0.01 | -0.16 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 220.00 | 21.40 | 23.80 | 22.60 | 20.76 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.48 | -0.61 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 230.00 | 28.40 | 31.10 | 29.75 | 21.70 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.48 | -0.70 | 0.01 | -0.14 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 240.00 | 36.80 | 39.20 | 38.00 | % | 0.16 | 0 | 0 | 0.49 | -0.77 | 0.01 | -0.12 | 1/30/2026 3:59:53 PM EST | |||
| 250.00 | 45.10 | 47.90 | 46.50 | % | 0.19 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.10 | 1/30/2026 3:59:53 PM EST | |||
| 260.00 | 54.20 | 57.00 | 55.60 | 52.22 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.59 | -0.88 | 0.01 | -0.08 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 270.00 | 64.00 | 66.40 | 65.20 | % | 0.24 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.07 | 1/30/2026 3:59:53 PM EST | |||
| 280.00 | 73.00 | 75.90 | 74.45 | 80.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.05 | 11/4/2025 | 1/30/2026 3:59:53 PM EST |
| 290.00 | 82.80 | 86.60 | 84.70 | % | 0.29 | 0 | 0 | 0.68 | -0.95 | 0.00 | -0.04 | 1/30/2026 3:59:53 PM EST | |||
| 300.00 | 92.70 | 96.60 | 94.65 | % | 0.32 | 0 | 0 | 0.78 | -0.96 | 0.00 | -0.03 | 1/30/2026 3:59:53 PM EST | |||
| 310.00 | 102.60 | 106.20 | 104.40 | % | 0.34 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.02 | 1/30/2026 3:59:53 PM EST |