Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $104.82 as of 2/21/2025 3:05:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 39.70 | 43.40 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 34.20 | 39.10 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 29.70 | 33.70 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 75.00 | 25.00 | 29.80 | % | 0 | 0 | 1.14 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 20.30 | 24.60 | 22.03 | % | 3 | 0 | 0.83 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 85.00 | 15.60 | 20.00 | 23.66 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.90 | 0.01 | -0.05 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 11.50 | 15.10 | 19.90 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.83 | 0.02 | -0.06 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 8.60 | 10.40 | 18.70 | 0.00 | 0.00% | 0 | 7 | 0.53 | 0.72 | 0.03 | -0.08 | 1/28/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 5.50 | 6.80 | 5.75 | -3.25 | -36.12% | 30 | 5 | 0.48 | 0.57 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 3.00 | 5.00 | 3.75 | -0.79 | -17.41% | 971 | 138 | 0.46 | 0.42 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 1.95 | 2.40 | 1.95 | -0.93 | -32.30% | 14 | 186 | 0.46 | 0.28 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 0.05 | 1.40 | 1.15 | -0.45 | -28.13% | 48 | 174 | 0.45 | 0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 0.50 | 0.70 | 0.63 | -0.25 | -28.41% | 107 | 1,249 | 0.46 | 0.10 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 3.80 | 0.30 | -0.15 | -33.34% | 25 | 596 | 0.47 | 0.06 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 0.15 | 0.35 | 0.20 | -0.10 | -33.34% | 2 | 123 | 0.48 | 0.03 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 0.30 | 0.15 | -0.20 | -57.15% | 15 | 204 | 0.52 | 0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 65 | 0.77 | 0.01 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.05 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 172 | 0.96 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:56 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 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.11 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.95 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 80.00 | 0.30 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.05 | 0.01 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 85.00 | 0.50 | 0.75 | 0.53 | +0.10 | +23.26% | 6 | 14 | 0.50 | -0.10 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 4.10 | 1.37 | +0.37 | +37.00% | 7 | 10 | 0.49 | -0.17 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 95.00 | 2.35 | 2.65 | 2.41 | +0.70 | +40.94% | 43 | 80 | 0.47 | -0.28 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 100.00 | 4.10 | 4.60 | 4.30 | +0.97 | +29.13% | 10 | 136 | 0.46 | -0.43 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 105.00 | 6.60 | 7.40 | 7.01 | +1.75 | +33.27% | 16 | 236 | 0.44 | -0.58 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 110.00 | 10.00 | 12.40 | 11.00 | +3.48 | +46.28% | 16 | 332 | 0.52 | -0.72 | 0.03 | -0.08 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 115.00 | 14.00 | 15.20 | 14.75 | +2.20 | +17.53% | 4 | 100 | 0.45 | -0.83 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 120.00 | 17.40 | 21.20 | 14.30 | 0.00 | 0.00% | 0 | 56 | 0.46 | -0.90 | 0.01 | -0.04 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 125.00 | 22.80 | 25.90 | 24.09 | +5.09 | +26.79% | 5 | 40 | 0.68 | -0.94 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 130.00 | 26.30 | 31.20 | 21.70 | 0.00 | 0.00% | 0 | 3 | 0.83 | -0.97 | 0.01 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 135.00 | 30.50 | 34.90 | 18.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 1/27/2025 | 2/21/2025 3:59:56 PM EST |
| 140.00 | 36.00 | 40.50 | % | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 145.00 | 41.30 | 45.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 150.00 | 46.30 | 50.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 155.00 | 51.30 | 54.60 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 160.00 | 56.40 | 60.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 165.00 | 61.40 | 65.20 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 170.00 | 66.30 | 69.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:56 PM EST |