Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $216.50 as of 2/24/2026 7:42:46 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 | 73.20 | 77.10 | 75.15 | % | 0.58 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 135.00 | 68.30 | 72.20 | 70.25 | % | 0.52 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 140.00 | 63.70 | 67.40 | 65.55 | % | 0.47 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:55 PM EST | |||
| 145.00 | 59.10 | 62.50 | 60.80 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 150.00 | 54.20 | 57.80 | 56.00 | % | 0.37 | 0 | 0 | 0.70 | 0.95 | 0.00 | -0.05 | 2/24/2026 3:59:55 PM EST | |||
| 155.00 | 50.50 | 53.20 | 51.85 | % | 0.33 | 0 | 0 | 0.55 | 0.93 | 0.00 | -0.06 | 2/24/2026 3:59:55 PM EST | |||
| 160.00 | 45.60 | 48.80 | 47.20 | % | 0.30 | 0 | 0 | 0.53 | 0.91 | 0.00 | -0.07 | 2/24/2026 3:59:55 PM EST | |||
| 165.00 | 41.40 | 44.20 | 42.80 | % | 0.26 | 0 | 0 | 0.53 | 0.89 | 0.00 | -0.09 | 2/24/2026 3:59:55 PM EST | |||
| 170.00 | 37.30 | 40.10 | 38.70 | 42.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.54 | 0.85 | 0.01 | -0.10 | 2/19/2026 | 2/24/2026 3:59:55 PM EST |
| 175.00 | 33.30 | 36.10 | 34.70 | % | 0.20 | 0 | 0 | 0.53 | 0.82 | 0.01 | -0.11 | 2/24/2026 3:59:55 PM EST | |||
| 180.00 | 30.20 | 32.00 | 31.10 | 30.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.54 | 0.78 | 0.01 | -0.13 | 2/23/2026 | 2/24/2026 3:59:55 PM EST |
| 185.00 | 26.50 | 28.30 | 27.40 | 27.69 | -5.91 | -17.59% | 0.15 | 1 | 1 | 0.52 | 0.74 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 190.00 | 23.00 | 25.00 | 24.00 | % | 0.13 | 0 | 0 | 0.52 | 0.69 | 0.01 | -0.14 | 2/24/2026 3:59:55 PM EST | |||
| 195.00 | 19.80 | 21.80 | 20.80 | 21.02 | +3.05 | +16.98% | 0.11 | 2 | 4 | 0.51 | 0.64 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 200.00 | 16.80 | 19.30 | 18.05 | 15.70 | -0.20 | -1.26% | 0.09 | 9 | 4 | 0.51 | 0.59 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 210.00 | 12.10 | 13.50 | 12.80 | 13.10 | +1.17 | +9.81% | 0.06 | 16 | 24 | 0.49 | 0.49 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 220.00 | 8.40 | 10.00 | 9.20 | 9.25 | +0.65 | +7.56% | 0.04 | 14 | 4 | 0.49 | 0.39 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 230.00 | 5.80 | 7.30 | 6.55 | 6.50 | +0.60 | +10.17% | 0.03 | 9 | 20 | 0.49 | 0.30 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 240.00 | 3.60 | 5.40 | 4.50 | 6.20 | -0.36 | -5.49% | 0.02 | 1 | 2 | 0.49 | 0.22 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 250.00 | 2.35 | 3.90 | 3.13 | 3.20 | -1.40 | -30.44% | 0.01 | 1 | 5 | 0.49 | 0.17 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 260.00 | 1.55 | 3.20 | 2.38 | % | 0.01 | 0 | 0 | 0.51 | 0.12 | 0.01 | -0.08 | 2/24/2026 3:59:55 PM EST | |||
| 270.00 | 1.00 | 3.10 | 2.05 | 2.40 | +0.45 | +23.08% | 0.01 | 1 | 2 | 0.54 | 0.09 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 280.00 | 0.25 | 2.50 | 1.38 | 1.39 | % | 0.00 | 3 | 0 | 0.51 | 0.07 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 290.00 | 0.15 | 2.40 | 1.28 | 1.26 | -0.09 | -6.67% | 0.00 | 3 | 10 | 0.54 | 0.05 | 0.00 | -0.04 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.03 | 0.00 | -0.03 | 2/23/2026 | 2/24/2026 3:59:55 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.69 | -0.02 | 0.00 | -0.03 | 2/24/2026 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.63 | -0.03 | 0.00 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 150.00 | 0.40 | 1.40 | 0.90 | 0.98 | % | 0.01 | 7 | 0 | 0.52 | -0.05 | 0.00 | -0.05 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 155.00 | 0.75 | 1.75 | 1.25 | 1.23 | -0.52 | -29.72% | 0.01 | 25 | 7 | 0.52 | -0.07 | 0.00 | -0.06 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 160.00 | 1.25 | 2.00 | 1.63 | 1.75 | -0.85 | -32.70% | 0.01 | 21 | 1 | 0.51 | -0.09 | 0.00 | -0.07 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 165.00 | 2.15 | 3.00 | 2.58 | 2.64 | % | 0.02 | 2 | 0 | 0.53 | -0.11 | 0.00 | -0.09 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 170.00 | 2.80 | 3.90 | 3.35 | 3.29 | -1.45 | -30.60% | 0.02 | 2 | 4 | 0.52 | -0.15 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 175.00 | 3.70 | 5.00 | 4.35 | 4.23 | -1.52 | -26.44% | 0.02 | 5 | 5 | 0.52 | -0.18 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 180.00 | 4.80 | 6.50 | 5.65 | 6.50 | -0.55 | -7.81% | 0.03 | 13 | 6 | 0.52 | -0.22 | 0.01 | -0.13 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 185.00 | 6.00 | 8.20 | 7.10 | 7.00 | % | 0.04 | 1 | 0 | 0.52 | -0.26 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:55 PM EST | |
| 190.00 | 7.40 | 9.70 | 8.55 | 8.66 | -2.36 | -21.42% | 0.05 | 1 | 4 | 0.50 | -0.31 | 0.01 | -0.14 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 195.00 | 9.40 | 11.80 | 10.60 | 9.40 | -0.28 | -2.90% | 0.05 | 28 | 1 | 0.50 | -0.36 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 200.00 | 11.40 | 13.60 | 12.50 | 12.60 | -1.10 | -8.03% | 0.06 | 31 | 3 | 0.49 | -0.41 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 210.00 | 16.40 | 18.80 | 17.60 | 18.20 | -2.55 | -12.29% | 0.08 | 1 | 11 | 0.48 | -0.51 | 0.01 | -0.15 | 2/24/2026 | 2/24/2026 3:59:55 PM EST |
| 220.00 | 22.30 | 25.00 | 23.65 | % | 0.11 | 0 | 0 | 0.47 | -0.61 | 0.01 | -0.14 | 2/24/2026 3:59:55 PM EST | |||
| 230.00 | 29.80 | 32.60 | 31.20 | % | 0.14 | 0 | 0 | 0.48 | -0.70 | 0.01 | -0.13 | 2/24/2026 3:59:55 PM EST | |||
| 240.00 | 37.90 | 40.30 | 39.10 | % | 0.16 | 0 | 0 | 0.47 | -0.78 | 0.01 | -0.11 | 2/24/2026 3:59:55 PM EST | |||
| 250.00 | 46.60 | 49.50 | 48.05 | % | 0.19 | 0 | 0 | 0.48 | -0.83 | 0.01 | -0.10 | 2/24/2026 3:59:55 PM EST | |||
| 260.00 | 55.10 | 58.30 | 56.70 | % | 0.22 | 0 | 0 | 0.58 | -0.88 | 0.01 | -0.08 | 2/24/2026 3:59:55 PM EST | |||
| 270.00 | 64.60 | 67.70 | 66.15 | % | 0.25 | 0 | 0 | 0.61 | -0.91 | 0.00 | -0.06 | 2/24/2026 3:59:55 PM EST | |||
| 280.00 | 74.20 | 77.30 | 75.75 | % | 0.27 | 0 | 0 | 0.63 | -0.93 | 0.00 | -0.05 | 2/24/2026 3:59:55 PM EST | |||
| 290.00 | 84.00 | 87.00 | 85.50 | % | 0.29 | 0 | 0 | 0.66 | -0.95 | 0.00 | -0.04 | 2/24/2026 3:59:55 PM EST | |||
| 300.00 | 93.80 | 96.90 | 95.35 | % | 0.32 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.03 | 2/24/2026 3:59:55 PM EST |