Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $229.57 as of 4/10/2026 8:35:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 106.60 | 110.60 | 108.60 | % | 0.84 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 135.00 | 101.60 | 105.60 | 103.60 | % | 0.77 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 140.00 | 97.00 | 100.20 | 98.60 | % | 0.70 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 145.00 | 91.60 | 95.60 | 93.60 | % | 0.65 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 150.00 | 87.00 | 90.20 | 88.60 | % | 0.59 | 0 | 21 | 4.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 155.00 | 82.00 | 85.20 | 83.60 | % | 0.54 | 0 | 1 | 3.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 160.00 | 77.00 | 80.20 | 78.60 | 48.70 | 0.00 | 0.00% | 0.49 | 0 | 21 | 3.55 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:59 PM EST |
| 165.00 | 72.00 | 74.90 | 73.45 | 74.82 | % | 0.45 | 4 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST | |
| 170.00 | 67.00 | 69.90 | 68.45 | 68.19 | +7.19 | +11.79% | 0.40 | 15 | 22 | 2.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 175.00 | 62.00 | 65.20 | 63.60 | 63.80 | +23.73 | +59.23% | 0.36 | 5 | 7 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 57.70 | 59.50 | 58.60 | 58.47 | +1.02 | +1.78% | 0.33 | 19 | 105 | 2.28 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 185.00 | 52.10 | 55.30 | 53.70 | 32.97 | 0.00 | 0.00% | 0.29 | 0 | 24 | 2.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:59 PM EST |
| 190.00 | 47.20 | 49.80 | 48.50 | 48.52 | +0.87 | +1.83% | 0.26 | 5 | 103 | 2.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 195.00 | 42.10 | 45.30 | 43.70 | 22.00 | 0.00 | 0.00% | 0.22 | 0 | 10 | 2.08 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:59 PM EST |
| 200.00 | 37.70 | 39.90 | 38.80 | 39.85 | +2.05 | +5.43% | 0.19 | 1 | 101 | 1.80 | 1.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 210.00 | 27.10 | 30.00 | 28.55 | 28.95 | +1.39 | +5.05% | 0.14 | 2 | 340 | 1.45 | 0.99 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 220.00 | 17.30 | 20.20 | 18.75 | 18.85 | -0.09 | -0.48% | 0.09 | 12 | 603 | 1.10 | 0.94 | 0.01 | -0.41 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 230.00 | 8.70 | 11.40 | 10.05 | 9.97 | -0.33 | -3.21% | 0.04 | 62 | 351 | 0.85 | 0.80 | 0.03 | -0.95 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 240.00 | 2.70 | 4.70 | 3.70 | 3.50 | -0.03 | -0.85% | 0.02 | 32 | 329 | 0.58 | 0.48 | 0.04 | -1.11 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 250.00 | 0.20 | 1.45 | 0.83 | 0.60 | -0.45 | -42.86% | 0.00 | 65 | 154 | 0.55 | 0.17 | 0.02 | -0.69 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 260.00 | 0.20 | 0.50 | 0.35 | 0.20 | -0.16 | -44.45% | 0.00 | 401 | 32 | 0.73 | 0.04 | 0.01 | -0.15 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 1.25 | 0.63 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.32 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.10 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 10 | 1.81 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 300.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 605 | 1.24 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 299 | 2.94 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 30 | 4.34 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 13 | 4.69 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 34 | 3.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 27 | 3.33 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.12 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.92 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 180.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 12 | 146 | 1.68 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 79 | 1.70 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.39 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 3:59:59 PM EST |
| 200.00 | 0.05 | 0.35 | 0.20 | 0.09 | -0.16 | -64.00% | 0.00 | 1 | 363 | 1.19 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.08 | -0.30 | -78.95% | 0.00 | 1 | 118 | 0.95 | -0.01 | 0.00 | -0.06 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 220.00 | 0.20 | 0.45 | 0.33 | 0.36 | -0.24 | -40.00% | 0.00 | 31 | 115 | 0.72 | -0.06 | 0.01 | -0.41 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 230.00 | 0.70 | 2.25 | 1.48 | 1.11 | -0.52 | -31.91% | 0.01 | 15 | 69 | 0.67 | -0.20 | 0.03 | -0.95 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 240.00 | 3.40 | 5.90 | 4.65 | 4.50 | -6.75 | -60.00% | 0.02 | 15 | 27 | 0.59 | -0.52 | 0.04 | -1.11 | 4/15/2026 | 4/15/2026 3:59:59 PM EST |
| 250.00 | 10.70 | 13.70 | 12.20 | 19.40 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.93 | -0.83 | 0.02 | -0.69 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 260.00 | 20.00 | 23.60 | 21.80 | % | 0.08 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.15 | 4/15/2026 3:59:59 PM EST | |||
| 270.00 | 29.90 | 33.10 | 31.50 | % | 0.12 | 0 | 0 | 1.51 | -1.00 | 0.00 | -0.01 | 4/15/2026 3:59:59 PM EST | |||
| 280.00 | 39.50 | 43.10 | 41.30 | % | 0.15 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST | |||
| 290.00 | 49.50 | 53.50 | 51.50 | 55.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:59 PM EST |
| 300.00 | 59.50 | 63.10 | 61.30 | % | 0.20 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:59 PM EST |