Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $193.02 as of 3/16/2026 7:16:40 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 | 102.70 | 106.80 | 104.75 | % | 1.05 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 105.00 | 97.70 | 101.80 | 99.75 | % | 0.95 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 110.00 | 92.70 | 96.80 | 94.75 | 77.67 | 0.00 | 0.00% | 0.86 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:11 PM EST |
| 115.00 | 87.70 | 91.80 | 89.75 | % | 0.78 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 120.00 | 82.70 | 86.80 | 84.75 | % | 0.71 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 125.00 | 78.00 | 80.80 | 79.40 | % | 0.64 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 130.00 | 73.00 | 75.80 | 74.40 | 82.40 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:11 PM EST |
| 135.00 | 68.00 | 70.60 | 69.30 | 68.60 | +19.87 | +40.78% | 0.51 | 2 | 2 | 2.67 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 140.00 | 63.00 | 65.80 | 64.40 | 50.83 | 0.00 | 0.00% | 0.46 | 0 | 20 | 2.56 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:11 PM EST |
| 145.00 | 58.00 | 60.90 | 59.45 | 57.50 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.40 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/16/2026 4:00:11 PM EST |
| 150.00 | 53.10 | 55.90 | 54.50 | 41.47 | 0.00 | 0.00% | 0.36 | 0 | 23 | 2.21 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 155.00 | 48.10 | 50.90 | 49.50 | 41.91 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.03 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 160.00 | 43.30 | 45.90 | 44.60 | 33.42 | 0.00 | 0.00% | 0.28 | 0 | 26 | 1.84 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 165.00 | 38.10 | 41.00 | 39.55 | 33.45 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.69 | 1.00 | 0.00 | -0.02 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 170.00 | 33.20 | 35.70 | 34.45 | 32.00 | -8.10 | -20.20% | 0.20 | 1 | 12 | 1.44 | 0.98 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 175.00 | 28.90 | 30.90 | 29.90 | 29.00 | +2.25 | +8.42% | 0.17 | 2 | 34 | 1.31 | 0.96 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 180.00 | 23.30 | 26.60 | 24.95 | 15.65 | 0.00 | 0.00% | 0.14 | 0 | 87 | 1.14 | 0.92 | 0.01 | -0.32 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 185.00 | 19.00 | 21.90 | 20.45 | 19.28 | +6.28 | +48.31% | 0.11 | 1 | 75 | 1.15 | 0.89 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 190.00 | 14.10 | 16.90 | 15.50 | 8.22 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.96 | 0.83 | 0.02 | -0.50 | 3/13/2026 | 3/16/2026 4:00:11 PM EST |
| 195.00 | 11.30 | 12.70 | 12.00 | 7.40 | +2.20 | +42.31% | 0.06 | 5 | 90 | 0.71 | 0.75 | 0.02 | -0.56 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 200.00 | 7.70 | 8.90 | 8.30 | 8.90 | +4.83 | +118.68% | 0.04 | 15 | 821 | 0.68 | 0.64 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 210.00 | 2.65 | 3.70 | 3.18 | 3.20 | +1.70 | +113.34% | 0.02 | 46 | 590 | 0.63 | 0.35 | 0.03 | -0.58 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 220.00 | 0.70 | 1.25 | 0.98 | 0.98 | +0.33 | +50.77% | 0.00 | 36 | 251 | 0.61 | 0.15 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.01 | -2.86% | 0.00 | 48 | 355 | 0.67 | 0.05 | 0.01 | -0.18 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 240.00 | 0.10 | 0.30 | 0.20 | 0.19 | +0.05 | +35.72% | 0.00 | 96 | 1,107 | 0.86 | 0.01 | 0.00 | -0.06 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 1.25 | 0.63 | 0.17 | +0.07 | +70.00% | 0.00 | 10 | 285 | 1.01 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 174 | 1.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 993 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.68 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:11 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.05 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:11 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.28 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:11 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.06 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:11 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.70 | 0.85 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.43 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.70 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.52 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 4:00:11 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.09 | -64.29% | 0.00 | 1 | 49 | 1.73 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.99 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:11 PM EST |
| 150.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 5 | 625 | 1.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.66 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.24 | 0.00 | 0.00 | -0.02 | 3/9/2026 | 3/16/2026 4:00:11 PM EST |
| 170.00 | 0.20 | 0.40 | 0.30 | 0.38 | -0.44 | -53.66% | 0.00 | 2 | 238 | 0.99 | -0.02 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.31 | -0.44 | -58.67% | 0.00 | 2 | 276 | 0.95 | -0.04 | 0.01 | -0.20 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 180.00 | 0.30 | 0.85 | 0.58 | 0.68 | -0.82 | -54.67% | 0.00 | 32 | 265 | 0.82 | -0.08 | 0.01 | -0.32 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 185.00 | 0.60 | 2.20 | 1.40 | 0.93 | -1.77 | -65.56% | 0.01 | 33 | 269 | 0.89 | -0.11 | 0.01 | -0.36 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 190.00 | 1.00 | 1.75 | 1.38 | 1.31 | -3.15 | -70.63% | 0.01 | 4 | 185 | 0.73 | -0.17 | 0.02 | -0.50 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 195.00 | 1.75 | 2.70 | 2.23 | 2.45 | -3.55 | -59.17% | 0.01 | 21 | 273 | 0.68 | -0.25 | 0.02 | -0.56 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 200.00 | 3.00 | 4.20 | 3.60 | 3.50 | -4.94 | -58.54% | 0.02 | 13 | 251 | 0.66 | -0.36 | 0.03 | -0.62 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 210.00 | 7.40 | 9.20 | 8.30 | 9.80 | -6.02 | -38.06% | 0.04 | 1 | 84 | 0.58 | -0.65 | 0.03 | -0.58 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 220.00 | 15.20 | 18.00 | 16.60 | 22.00 | -3.18 | -12.63% | 0.08 | 2 | 68 | 0.88 | -0.85 | 0.02 | -0.37 | 3/16/2026 | 3/16/2026 4:00:11 PM EST |
| 230.00 | 24.90 | 27.30 | 26.10 | 34.20 | 0.00 | 0.00% | 0.11 | 0 | 14 | 1.10 | -0.95 | 0.01 | -0.18 | 3/6/2026 | 3/16/2026 4:00:11 PM EST |
| 240.00 | 34.40 | 37.20 | 35.80 | % | 0.15 | 0 | 0 | 1.32 | -0.99 | 0.00 | -0.06 | 3/16/2026 4:00:11 PM EST | |||
| 250.00 | 44.30 | 47.10 | 45.70 | 50.39 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.44 | -1.00 | 0.00 | -0.01 | 2/23/2026 | 3/16/2026 4:00:11 PM EST |
| 260.00 | 53.70 | 57.00 | 55.35 | 52.22 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 3/16/2026 4:00:11 PM EST |
| 270.00 | 64.30 | 67.10 | 65.70 | % | 0.24 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 280.00 | 73.40 | 77.10 | 75.25 | 80.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 4:00:11 PM EST |
| 290.00 | 83.40 | 87.10 | 85.25 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 300.00 | 94.30 | 97.10 | 95.70 | % | 0.32 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST | |||
| 310.00 | 103.60 | 107.10 | 105.35 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:11 PM EST |