Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $14.86 as of 3/27/2026 8:16:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.20 | 10.10 | 9.65 | % | 2.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 5.00 | 8.30 | 9.50 | 8.90 | % | 1.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 6.00 | 7.20 | 9.10 | 8.15 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 7.00 | 6.30 | 8.10 | 7.20 | % | 1.03 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 8.00 | 5.20 | 7.10 | 6.15 | % | 0.77 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 9.00 | 4.20 | 6.10 | 5.15 | % | 0.57 | 0 | 0 | 0.01 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 9.50 | 3.70 | 5.60 | 4.65 | % | 0.49 | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 10.00 | 3.20 | 4.90 | 4.05 | % | 0.40 | 0 | 0 | 0.01 | 0.99 | 0.01 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 10.50 | 2.80 | 4.00 | 3.40 | % | 0.32 | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 11.00 | 2.35 | 3.10 | 2.73 | 3.83 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.00 | 0.96 | 0.04 | -0.03 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 11.50 | 1.90 | 2.80 | 2.35 | % | 0.20 | 0 | 0 | 0.00 | 0.92 | 0.07 | -0.08 | 3/30/2026 9:59:03 AM EST | |||
| 12.00 | 1.50 | 2.35 | 1.93 | 3.65 | 0.00 | 0.00% | 0.16 | 0 | 3 | 3.47 | 0.87 | 0.10 | -0.11 | 3/20/2026 | 3/30/2026 9:59:03 AM EST |
| 12.50 | 1.10 | 2.00 | 1.55 | 1.45 | -0.82 | -36.13% | 0.12 | 2 | 12 | 3.24 | 0.81 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 13.00 | 0.80 | 1.60 | 1.20 | % | 0.09 | 0 | 0 | 1.95 | 0.73 | 0.17 | -0.14 | 3/30/2026 9:59:03 AM EST | |||
| 13.50 | 0.55 | 1.40 | 0.98 | 0.76 | -0.66 | -46.48% | 0.07 | 46 | 9 | 1.94 | 0.64 | 0.20 | -0.14 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.62 | -0.73 | -54.08% | 0.05 | 231 | 481 | 1.46 | 0.53 | 0.22 | -0.14 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.50 | 0.25 | 0.55 | 0.40 | 0.45 | -0.64 | -58.72% | 0.03 | 26 | 39 | 2.01 | 0.42 | 0.22 | -0.13 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.28 | -0.55 | -66.27% | 0.02 | 496 | 1,596 | 1.19 | 0.32 | 0.21 | -0.12 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 15.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.35 | -58.34% | 0.01 | 3 | 154 | 1.33 | 0.25 | 0.18 | -0.11 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 16.00 | 0.05 | 0.20 | 0.13 | 0.20 | -0.07 | -25.93% | 0.01 | 29 | 396 | 1.32 | 0.19 | 0.15 | -0.10 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 16.50 | 0.05 | 0.15 | 0.10 | 0.45 | +0.19 | +73.08% | 0.01 | 1 | 35 | 2.75 | 0.12 | 0.11 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.01 | 12 | 809 | 2.02 | 0.09 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.21 | 0.06 | 0.07 | -0.04 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.04 | 0.04 | -0.03 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.25 | 0.02 | 0.03 | -0.02 | 3/24/2026 | 3/30/2026 9:59:03 AM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 3.43 | 0.01 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 19.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 3.73 | 0.01 | 0.01 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.90 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 2.77 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 23.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 24.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 24.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 25.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 28.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 28.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 29.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.01 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 9.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.01 | 2 | 0 | 3.31 | -0.01 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 9:59:03 AM EST | |
| 10.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.27 | -0.02 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.70 | -0.04 | 0.04 | -0.03 | 3/26/2026 | 3/30/2026 9:59:03 AM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.07 | -0.03 | -30.00% | 0.01 | 5 | 3 | 1.74 | -0.08 | 0.07 | -0.08 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 12.00 | 0.05 | 0.30 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.88 | -0.13 | 0.10 | -0.11 | 3/25/2026 | 3/30/2026 9:59:03 AM EST |
| 12.50 | 0.05 | 0.45 | 0.25 | 0.24 | +0.04 | +20.00% | 0.02 | 1 | 1 | 1.56 | -0.19 | 0.13 | -0.13 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 13.00 | 0.30 | 0.60 | 0.45 | 0.50 | +0.15 | +42.86% | 0.03 | 9 | 603 | 1.40 | -0.27 | 0.17 | -0.14 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 13.50 | 0.25 | 0.90 | 0.58 | 0.53 | +0.12 | +29.27% | 0.04 | 8 | 5 | 1.35 | -0.36 | 0.20 | -0.14 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.00 | 0.40 | 1.20 | 0.80 | 0.72 | 0.00 | 0.00% | 0.06 | 3 | 38 | 1.28 | -0.47 | 0.22 | -0.14 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 14.50 | 0.65 | 1.60 | 1.13 | 0.75 | -0.26 | -25.75% | 0.08 | 6 | 112 | 1.81 | -0.58 | 0.22 | -0.13 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 15.00 | 0.80 | 2.00 | 1.40 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 542 | 1.97 | -0.68 | 0.21 | -0.12 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 15.50 | 1.25 | 2.55 | 1.90 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 76 | 2.17 | -0.75 | 0.18 | -0.11 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 16.00 | 2.10 | 2.85 | 2.48 | 2.33 | +0.21 | +9.91% | 0.15 | 40 | 7 | 2.11 | -0.81 | 0.15 | -0.10 | 3/30/2026 | 3/30/2026 9:59:03 AM EST |
| 16.50 | 2.15 | 3.40 | 2.78 | % | 0.17 | 0 | 0 | 2.35 | -0.88 | 0.11 | -0.06 | 3/30/2026 9:59:03 AM EST | |||
| 17.00 | 2.75 | 3.80 | 3.28 | 3.05 | % | 0.19 | 10 | 0 | 2.58 | -0.91 | 0.09 | -0.06 | 3/30/2026 | 3/30/2026 9:59:03 AM EST | |
| 17.50 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 2.80 | -0.94 | 0.07 | -0.04 | 3/30/2026 9:59:03 AM EST | |||
| 18.00 | 3.60 | 4.80 | 4.20 | % | 0.23 | 0 | 0 | 3.00 | -0.96 | 0.04 | -0.03 | 3/30/2026 9:59:03 AM EST | |||
| 18.50 | 4.10 | 5.30 | 4.70 | % | 0.25 | 0 | 0 | 2.90 | -0.98 | 0.03 | -0.02 | 3/30/2026 9:59:03 AM EST | |||
| 19.00 | 4.60 | 5.80 | 5.20 | % | 0.27 | 0 | 0 | 3.07 | -0.99 | 0.02 | -0.01 | 3/30/2026 9:59:03 AM EST | |||
| 19.50 | 5.10 | 6.30 | 5.70 | 5.10 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.24 | -0.99 | 0.01 | -0.01 | 3/27/2026 | 3/30/2026 9:59:03 AM EST |
| 20.00 | 5.60 | 6.80 | 6.20 | % | 0.31 | 0 | 0 | 3.41 | -0.99 | 0.01 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 20.50 | 6.10 | 7.30 | 6.70 | % | 0.33 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 21.00 | 6.60 | 7.80 | 7.20 | % | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 21.50 | 7.10 | 8.40 | 7.75 | % | 0.36 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 22.00 | 7.60 | 8.90 | 8.25 | % | 0.38 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 22.50 | 8.10 | 9.40 | 8.75 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/30/2026 9:59:03 AM EST |
| 23.00 | 8.60 | 10.70 | 9.65 | % | 0.42 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 23.50 | 9.10 | 10.40 | 9.75 | % | 0.41 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 24.00 | 9.60 | 10.80 | 10.20 | % | 0.42 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 24.50 | 10.10 | 11.40 | 10.75 | % | 0.44 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 25.00 | 10.60 | 11.90 | 11.25 | % | 0.45 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 25.50 | 11.10 | 12.40 | 11.75 | % | 0.46 | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 26.00 | 11.60 | 12.80 | 12.20 | % | 0.47 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 26.50 | 12.10 | 13.30 | 12.70 | % | 0.48 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 27.00 | 12.60 | 13.90 | 13.25 | % | 0.49 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 27.50 | 13.00 | 14.30 | 13.65 | % | 0.50 | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 28.00 | 13.60 | 14.90 | 14.25 | % | 0.51 | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 28.50 | 14.10 | 15.30 | 14.70 | % | 0.52 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 29.00 | 14.60 | 15.90 | 15.25 | % | 0.53 | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST | |||
| 30.00 | 15.60 | 16.80 | 16.20 | % | 0.54 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 3/30/2026 9:59:03 AM EST |