Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $17.44 as of 4/10/2026 8:35:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 16.40 | 15.85 | 15.85 | +0.15 | +0.96% | 6.34 | 1 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 5.00 | 12.80 | 13.90 | 13.35 | 13.19 | 0.00 | 0.00% | 2.67 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 6.00 | 11.80 | 12.90 | 12.35 | 12.20 | 0.00 | 0.00% | 2.06 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 7.00 | 10.80 | 11.90 | 11.35 | 11.15 | 0.00 | 0.00% | 1.62 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 7.50 | 10.40 | 11.00 | 10.70 | 10.70 | +0.08 | +0.76% | 1.43 | 5 | 173 | 8.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 8.00 | 9.80 | 10.80 | 10.30 | 10.30 | % | 1.29 | 1 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST | |
| 9.00 | 8.70 | 9.90 | 9.30 | % | 1.03 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 9.50 | 8.20 | 9.40 | 8.80 | % | 0.93 | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 10.00 | 7.80 | 8.50 | 8.15 | 8.30 | +0.37 | +4.67% | 0.82 | 3 | 406 | 6.14 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 10.50 | 7.20 | 8.40 | 7.80 | % | 0.74 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 11.00 | 6.70 | 7.90 | 7.30 | 6.72 | 0.00 | 0.00% | 0.66 | 0 | 3 | 7.13 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 11.50 | 6.20 | 7.40 | 6.80 | 6.32 | 0.00 | 0.00% | 0.59 | 0 | 5 | 6.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 12.00 | 5.70 | 7.00 | 6.35 | 5.79 | 0.00 | 0.00% | 0.53 | 0 | 3 | 6.56 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 5.70 | 6.70 | 6.20 | 5.80 | +0.44 | +8.21% | 0.50 | 1,997 | 2,281 | 7.35 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 13.00 | 4.80 | 5.90 | 5.35 | 4.70 | 0.00 | 0.00% | 0.41 | 0 | 16 | 5.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 13.50 | 4.30 | 5.40 | 4.85 | 2.49 | 0.00 | 0.00% | 0.36 | 0 | 2 | 4.95 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 14.00 | 3.80 | 4.60 | 4.20 | 4.35 | +0.27 | +6.62% | 0.30 | 2 | 57 | 3.60 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 14.50 | 3.20 | 4.40 | 3.80 | 3.81 | +0.31 | +8.86% | 0.26 | 1 | 56 | 4.16 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 3.20 | 3.40 | 3.30 | 3.29 | +0.39 | +13.45% | 0.22 | 867 | 4,908 | 1.73 | 0.99 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.50 | 2.35 | 3.40 | 2.88 | 2.40 | -0.58 | -19.47% | 0.19 | 8 | 71 | 3.40 | 0.98 | 0.04 | -0.02 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 16.00 | 2.10 | 2.60 | 2.35 | 2.50 | +0.58 | +30.21% | 0.15 | 3 | 533 | 2.27 | 0.95 | 0.08 | -0.05 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 16.50 | 1.65 | 2.05 | 1.85 | 1.90 | +0.31 | +19.50% | 0.11 | 4 | 36 | 1.68 | 0.90 | 0.12 | -0.09 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.00 | 1.35 | 1.65 | 1.50 | 1.55 | +0.35 | +29.17% | 0.09 | 111 | 127 | 0.99 | 0.83 | 0.17 | -0.12 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 0.95 | 1.20 | 1.08 | 1.05 | +0.10 | +10.53% | 0.06 | 416 | 1,902 | 0.87 | 0.74 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 0.60 | 0.85 | 0.73 | 0.75 | +0.20 | +36.37% | 0.04 | 199 | 2,218 | 0.91 | 0.62 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.50 | 0.45 | 0.60 | 0.53 | 0.49 | +0.04 | +8.89% | 0.03 | 543 | 155 | 0.99 | 0.50 | 0.26 | -0.16 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 0.20 | 0.45 | 0.33 | 0.30 | -0.02 | -6.25% | 0.02 | 79 | 805 | 1.01 | 0.37 | 0.24 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.50 | 0.10 | 0.30 | 0.20 | 0.36 | +0.16 | +80.00% | 0.01 | 164 | 179 | 1.01 | 0.26 | 0.20 | -0.11 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.01 | 565 | 2,500 | 1.08 | 0.17 | 0.15 | -0.09 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 2 | 1.29 | 0.10 | 0.10 | -0.06 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.11 | -78.58% | 0.00 | 14 | 5 | 1.48 | 0.06 | 0.07 | -0.03 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.80 | 0.03 | 0.04 | -0.01 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.47 | 0.02 | 0.02 | -0.01 | 4/15/2026 4:00:05 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,740 | 2.83 | 0.01 | 0.01 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.00 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 23 | 2.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,194 | 2.57 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.67 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 92 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 4 | 320 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 4 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,687 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.01 | +14.29% | 0.01 | 3 | 3,304 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 3 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 7.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 7.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 102 | 5.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 365 | 3.94 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.03 | 0 | 6 | 5.65 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 36 | 3.05 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 88 | 4.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.89 | 0.00 | 0.01 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 510 | 1.97 | -0.01 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 2.86 | -0.02 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.82 | -0.05 | 0.08 | -0.05 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 16.50 | 0.00 | 0.20 | 0.10 | 0.07 | -0.20 | -74.08% | 0.01 | 6 | 46 | 1.53 | -0.10 | 0.12 | -0.09 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.21 | -52.50% | 0.01 | 202 | 49 | 1.30 | -0.17 | 0.17 | -0.12 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 0.15 | 0.45 | 0.30 | 0.35 | -0.40 | -53.34% | 0.02 | 1 | 572 | 1.28 | -0.26 | 0.22 | -0.14 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 0.30 | 0.70 | 0.50 | 0.50 | -0.45 | -47.37% | 0.03 | 103 | 45 | 1.27 | -0.38 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.50 | 0.55 | 0.90 | 0.73 | 0.87 | -0.58 | -40.00% | 0.04 | 102 | 201 | 1.25 | -0.50 | 0.26 | -0.16 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 0.80 | 1.30 | 1.05 | % | 0.06 | 0 | 0 | 1.26 | -0.63 | 0.24 | -0.14 | 4/15/2026 4:00:05 PM EST | |||
| 19.50 | 1.00 | 1.80 | 1.40 | % | 0.07 | 0 | 0 | 1.90 | -0.74 | 0.20 | -0.11 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 1.25 | 2.05 | 1.65 | 2.00 | -1.50 | -42.86% | 0.08 | 121 | 40 | 1.86 | -0.83 | 0.15 | -0.09 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 20.50 | 1.70 | 3.10 | 2.40 | % | 0.12 | 0 | 0 | 3.06 | -0.90 | 0.10 | -0.06 | 4/15/2026 4:00:05 PM EST | |||
| 21.00 | 2.20 | 3.60 | 2.90 | 3.71 | 0.00 | 0.00% | 0.14 | 0 | 4 | 3.32 | -0.94 | 0.07 | -0.03 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 21.50 | 2.65 | 4.00 | 3.33 | % | 0.15 | 0 | 0 | 3.35 | -0.97 | 0.04 | -0.01 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 3.10 | 4.60 | 3.85 | 3.96 | 0.00 | 0.00% | 0.18 | 0 | 1 | 3.79 | -0.98 | 0.02 | -0.01 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 22.50 | 3.60 | 5.20 | 4.40 | % | 0.20 | 0 | 0 | 4.23 | -0.99 | 0.01 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 23.00 | 4.10 | 5.30 | 4.70 | 5.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 3.53 | -1.00 | 0.01 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 24.00 | 5.10 | 6.50 | 5.80 | 5.90 | 0.00 | 0.00% | 0.24 | 0 | 39 | 4.38 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 6.10 | 7.40 | 6.75 | 6.80 | 0.00 | 0.00% | 0.27 | 0 | 98 | 4.49 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 7.10 | 8.30 | 7.70 | 8.36 | 0.00 | 0.00% | 0.30 | 0 | 173 | 4.55 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 27.00 | 8.10 | 9.50 | 8.80 | 9.08 | 0.00 | 0.00% | 0.33 | 0 | 4 | 5.38 | -1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 28.00 | 9.00 | 10.40 | 9.70 | 9.87 | 0.00 | 0.00% | 0.35 | 0 | 4 | 5.41 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 11.10 | 12.60 | 11.85 | 11.95 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.47 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |