Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $111.35 as of 2/4/2025 8:50:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.60 | 53.30 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 44.80 | 48.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 39.80 | 43.50 | % | 0 | 0 | 1.12 | 0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 35.10 | 38.60 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 30.00 | 34.00 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 26.30 | 28.20 | 36.40 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.95 | 0.01 | -0.02 | 1/17/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 22.10 | 23.80 | % | 0 | 0 | 0.53 | 0.91 | 0.01 | -0.03 | 2/4/2025 4:00:08 PM EST | |||
| 95.00 | 17.10 | 19.80 | 18.70 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.86 | 0.01 | -0.05 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 13.10 | 14.70 | 29.18 | 0.00 | 0.00% | 0 | 2 | 0.44 | 0.78 | 0.02 | -0.06 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 10.00 | 10.90 | 10.33 | -7.52 | -42.13% | 1 | 1 | 0.44 | 0.69 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 7.00 | 7.80 | 6.90 | -1.92 | -21.77% | 10 | 20 | 0.41 | 0.57 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 4.70 | 5.00 | 4.70 | -1.20 | -20.34% | 34 | 46 | 0.41 | 0.44 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 3.00 | 3.30 | 3.00 | -1.28 | -29.91% | 629 | 3,053 | 0.40 | 0.31 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 1.80 | 2.15 | 2.88 | 0.00 | 0.00% | 0 | 109 | 0.40 | 0.22 | 0.02 | -0.05 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 1.05 | 1.45 | 1.34 | -0.55 | -29.11% | 14 | 62 | 0.40 | 0.14 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 0.65 | 0.95 | 0.80 | -0.58 | -42.03% | 5 | 148 | 0.41 | 0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 0.40 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 65 | 0.48 | 0.05 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 145.00 | 0.10 | 0.60 | 0.57 | 0.00 | 0.00% | 0 | 63 | 0.42 | 0.03 | 0.00 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.02 | 0.00 | -0.01 | 1/23/2025 | 2/4/2025 4:00:08 PM EST |
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | -0.01 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 80.00 | 0.10 | 0.75 | % | 0 | 0 | 0.56 | -0.03 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 85.00 | 0.40 | 2.00 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.05 | 0.01 | -0.02 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 90.00 | 0.70 | 1.40 | 0.90 | +0.10 | +12.50% | 2 | 1 | 0.51 | -0.09 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 95.00 | 1.15 | 1.75 | 1.45 | -0.35 | -19.45% | 3 | 8 | 0.46 | -0.14 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 100.00 | 2.05 | 2.35 | 2.30 | -0.10 | -4.17% | 11 | 63 | 0.43 | -0.22 | 0.02 | -0.06 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 105.00 | 3.30 | 3.60 | 3.50 | -0.74 | -17.46% | 5 | 181 | 0.41 | -0.31 | 0.02 | -0.07 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 110.00 | 5.20 | 5.70 | 5.30 | +0.10 | +1.93% | 8 | 280 | 0.41 | -0.43 | 0.03 | -0.07 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 115.00 | 7.60 | 8.30 | 7.35 | 0.00 | 0.00% | 0 | 38 | 0.39 | -0.56 | 0.03 | -0.07 | 1/30/2025 | 2/4/2025 4:00:08 PM EST |
| 120.00 | 10.70 | 12.00 | 11.56 | 0.00 | 0.00% | 0 | 53 | 0.39 | -0.69 | 0.02 | -0.06 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 125.00 | 14.30 | 16.50 | 14.15 | 0.00 | 0.00% | 0 | 40 | 0.40 | -0.78 | 0.02 | -0.05 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 130.00 | 18.60 | 20.30 | 8.50 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.86 | 0.02 | -0.04 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 135.00 | 22.80 | 24.80 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.50 | -0.91 | 0.01 | -0.03 | 1/27/2025 | 2/4/2025 4:00:08 PM EST |
| 140.00 | 27.80 | 29.30 | % | 0 | 0 | 0.50 | -0.95 | 0.01 | -0.02 | 2/4/2025 4:00:08 PM EST | |||
| 145.00 | 31.80 | 35.60 | % | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 150.00 | 37.60 | 40.60 | % | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:08 PM EST | |||
| 155.00 | 41.60 | 45.60 | % | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 160.00 | 46.90 | 50.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 165.00 | 51.90 | 55.60 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 170.00 | 56.60 | 60.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |