Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $217.89 as of 1/19/2026 9:16:17 AM 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 | 116.40 | 120.50 | 118.45 | % | 1.18 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 105.00 | 111.40 | 115.10 | 113.25 | % | 1.08 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 110.00 | 106.30 | 110.10 | 108.20 | % | 0.98 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 115.00 | 101.50 | 105.40 | 103.45 | % | 0.90 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 120.00 | 96.60 | 100.70 | 98.65 | % | 0.82 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 125.00 | 91.60 | 95.70 | 93.65 | % | 0.75 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 130.00 | 87.20 | 89.80 | 88.50 | 65.64 | 0.00 | 0.00% | 0.68 | 0 | 1 | 0.86 | 1.00 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 82.30 | 85.10 | 83.70 | 48.73 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.86 | 0.99 | 0.00 | -0.02 | 11/17/2025 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 76.80 | 80.90 | 78.85 | % | 0.56 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 1/16/2026 4:00:04 PM EST | |||
| 145.00 | 72.10 | 74.40 | 73.25 | 57.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.66 | 0.98 | 0.00 | -0.03 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 67.20 | 70.80 | 69.00 | 45.80 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.68 | 0.98 | 0.00 | -0.04 | 11/13/2025 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 62.30 | 65.50 | 63.90 | 27.60 | 0.00 | 0.00% | 0.41 | 0 | 9 | 0.65 | 0.96 | 0.00 | -0.05 | 12/26/2025 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 57.90 | 60.70 | 59.30 | 47.79 | 0.00 | 0.00% | 0.37 | 0 | 19 | 0.62 | 0.95 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 52.90 | 56.10 | 54.50 | 18.95 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.59 | 0.94 | 0.00 | -0.06 | 12/18/2025 | 1/16/2026 4:00:04 PM EST |
| 170.00 | 48.70 | 51.50 | 50.10 | 47.57 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.39 | 0.92 | 0.00 | -0.07 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 44.60 | 46.90 | 45.75 | 47.04 | +2.41 | +5.40% | 0.26 | 1 | 55 | 0.41 | 0.90 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 40.00 | 42.30 | 41.15 | 43.20 | +4.81 | +12.53% | 0.23 | 13 | 110 | 0.40 | 0.87 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 35.50 | 38.70 | 37.10 | 38.32 | +0.32 | +0.85% | 0.20 | 5 | 83 | 0.40 | 0.84 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 190.00 | 31.70 | 34.80 | 33.25 | 34.85 | +3.62 | +11.60% | 0.17 | 14 | 49 | 0.41 | 0.81 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 195.00 | 27.80 | 31.10 | 29.45 | 29.33 | 0.00 | 0.00% | 0.15 | 0 | 37 | 0.41 | 0.77 | 0.01 | -0.12 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 200.00 | 24.90 | 27.40 | 26.15 | 25.87 | +2.97 | +12.97% | 0.13 | 28 | 797 | 0.42 | 0.73 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 210.00 | 18.90 | 21.50 | 20.20 | 21.25 | +2.83 | +15.37% | 0.10 | 6 | 144 | 0.42 | 0.63 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 220.00 | 13.60 | 16.40 | 15.00 | 16.06 | +2.42 | +17.75% | 0.07 | 36 | 87 | 0.42 | 0.53 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 230.00 | 9.60 | 12.30 | 10.95 | 11.92 | +2.22 | +22.89% | 0.05 | 47 | 80 | 0.42 | 0.43 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 240.00 | 7.10 | 8.60 | 7.85 | 8.00 | +0.75 | +10.35% | 0.03 | 632 | 104 | 0.42 | 0.34 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 250.00 | 5.60 | 6.70 | 6.15 | 6.30 | +0.55 | +9.57% | 0.02 | 41 | 41 | 0.45 | 0.27 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 260.00 | 2.75 | 4.60 | 3.68 | 4.37 | +0.77 | +21.39% | 0.01 | 1 | 101 | 0.42 | 0.21 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 270.00 | 2.15 | 3.40 | 2.78 | 3.30 | -0.30 | -8.34% | 0.01 | 627 | 320 | 0.44 | 0.15 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 280.00 | 1.40 | 2.75 | 2.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.45 | 0.11 | 0.00 | -0.06 | 12/19/2025 | 1/16/2026 4:00:04 PM EST |
| 290.00 | 0.70 | 2.05 | 1.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.44 | 0.08 | 0.00 | -0.05 | 12/8/2025 | 1/16/2026 4:00:04 PM EST |
| 300.00 | 0.30 | 1.65 | 0.98 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.44 | 0.06 | 0.00 | -0.04 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 310.00 | 0.35 | 1.20 | 0.78 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.46 | 0.04 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 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 | 1.95 | 0.98 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | 1.54 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.79 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | -0.01 | 9/29/2025 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.52 | -1.14 | -68.68% | 0.00 | 34 | 13 | 0.69 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.45 | -0.82 | -64.57% | 0.00 | 27 | 15 | 0.62 | -0.01 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 1.81 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.03 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 0.55 | 0.95 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.54 | -0.02 | 0.00 | -0.04 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 1.60 | 0.85 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.04 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 0.65 | 1.40 | 1.03 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.49 | -0.05 | 0.00 | -0.05 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 0.90 | 2.35 | 1.63 | 1.60 | -0.90 | -36.00% | 0.01 | 36 | 44 | 0.50 | -0.06 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 170.00 | 1.30 | 2.45 | 1.88 | 1.80 | -0.10 | -5.27% | 0.01 | 28 | 144 | 0.48 | -0.08 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 1.90 | 3.10 | 2.50 | 2.41 | +0.09 | +3.88% | 0.01 | 6 | 48 | 0.48 | -0.10 | 0.00 | -0.08 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 2.55 | 4.10 | 3.33 | 3.37 | +0.07 | +2.13% | 0.02 | 1 | 58 | 0.48 | -0.13 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 3.20 | 4.70 | 3.95 | 3.95 | +0.07 | +1.81% | 0.02 | 1 | 31 | 0.46 | -0.16 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 190.00 | 3.70 | 5.50 | 4.60 | 4.72 | -1.29 | -21.47% | 0.02 | 3 | 33 | 0.44 | -0.19 | 0.01 | -0.11 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 195.00 | 4.70 | 7.50 | 6.10 | 6.50 | -0.50 | -7.15% | 0.03 | 2 | 67 | 0.45 | -0.23 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 200.00 | 6.40 | 9.10 | 7.75 | 7.30 | -1.20 | -14.12% | 0.04 | 13 | 67 | 0.45 | -0.27 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 210.00 | 10.30 | 12.90 | 11.60 | 11.15 | -0.65 | -5.51% | 0.06 | 2 | 34 | 0.45 | -0.37 | 0.01 | -0.13 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 220.00 | 15.60 | 17.90 | 16.75 | 16.08 | -1.02 | -5.97% | 0.08 | 13 | 56 | 0.46 | -0.47 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 230.00 | 21.20 | 23.70 | 22.45 | 42.20 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.45 | -0.57 | 0.01 | -0.13 | 10/23/2025 | 1/16/2026 4:00:04 PM EST |
| 240.00 | 28.30 | 30.70 | 29.50 | % | 0.12 | 0 | 0 | 0.46 | -0.66 | 0.01 | -0.12 | 1/16/2026 4:00:04 PM EST | |||
| 250.00 | 36.10 | 38.50 | 37.30 | % | 0.15 | 0 | 0 | 0.46 | -0.73 | 0.01 | -0.11 | 1/16/2026 4:00:04 PM EST | |||
| 260.00 | 44.60 | 47.20 | 45.90 | % | 0.18 | 0 | 0 | 0.48 | -0.79 | 0.01 | -0.09 | 1/16/2026 4:00:04 PM EST | |||
| 270.00 | 53.20 | 56.00 | 54.60 | % | 0.20 | 0 | 0 | 0.47 | -0.85 | 0.01 | -0.08 | 1/16/2026 4:00:04 PM EST | |||
| 280.00 | 62.10 | 65.20 | 63.65 | 80.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.53 | -0.89 | 0.00 | -0.06 | 11/4/2025 | 1/16/2026 4:00:04 PM EST |
| 290.00 | 71.60 | 74.80 | 73.20 | % | 0.25 | 0 | 0 | 0.57 | -0.92 | 0.00 | -0.05 | 1/16/2026 4:00:04 PM EST | |||
| 300.00 | 81.30 | 84.40 | 82.85 | % | 0.28 | 0 | 0 | 0.60 | -0.94 | 0.00 | -0.04 | 1/16/2026 4:00:04 PM EST | |||
| 310.00 | 90.60 | 94.40 | 92.50 | % | 0.30 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.03 | 1/16/2026 4:00:04 PM EST |