Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $14.46 as of 3/27/2026 9:47:07 AM 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 | 10.20 | 11.00 | 10.60 | % | 2.65 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 5.00 | 9.20 | 10.10 | 9.65 | % | 1.93 | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 6.00 | 8.20 | 9.10 | 8.65 | % | 1.44 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 7.00 | 7.20 | 8.10 | 7.65 | % | 1.09 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 8.00 | 6.20 | 7.10 | 6.65 | % | 0.83 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 9.00 | 4.90 | 6.10 | 5.50 | % | 0.61 | 0 | 0 | 3.54 | 1.00 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 9.50 | 4.60 | 5.60 | 5.10 | % | 0.54 | 0 | 0 | 3.24 | 0.99 | 0.02 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 10.00 | 4.30 | 5.10 | 4.70 | % | 0.47 | 0 | 0 | 2.95 | 0.97 | 0.03 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 10.50 | 3.70 | 4.60 | 4.15 | % | 0.40 | 0 | 0 | 2.68 | 0.96 | 0.03 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 11.00 | 2.95 | 4.10 | 3.53 | 3.83 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.42 | 0.93 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 11.50 | 2.30 | 3.60 | 2.95 | % | 0.26 | 0 | 0 | 2.16 | 0.86 | 0.06 | -0.07 | 3/27/2026 4:00:07 PM EST | |||
| 12.00 | 2.05 | 3.20 | 2.63 | % | 0.22 | 0 | 3 | 2.11 | 0.85 | 0.07 | -0.06 | 3/27/2026 4:00:07 PM EST | |||
| 12.50 | 2.00 | 2.60 | 2.30 | 2.27 | % | 0.18 | 12 | 0 | 1.66 | 0.79 | 0.08 | -0.08 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 13.00 | 1.30 | 2.30 | 1.80 | % | 0.14 | 0 | 0 | 1.76 | 0.76 | 0.10 | -0.07 | 3/27/2026 4:00:07 PM EST | |||
| 13.50 | 1.45 | 1.80 | 1.63 | 1.42 | 0.00 | 0.00% | 0.12 | 0 | 9 | 1.20 | 0.71 | 0.13 | -0.07 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.17 | +14.41% | 0.10 | 326 | 321 | 1.24 | 0.65 | 0.14 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 14.50 | 0.80 | 1.10 | 0.95 | 1.09 | +0.28 | +34.57% | 0.07 | 20 | 25 | 1.28 | 0.57 | 0.16 | -0.08 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 15.00 | 0.75 | 0.90 | 0.83 | 0.83 | +0.03 | +3.75% | 0.06 | 1,236 | 1,374 | 1.22 | 0.49 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 15.50 | 0.55 | 0.75 | 0.65 | 0.60 | +0.01 | +1.70% | 0.04 | 59 | 97 | 1.28 | 0.40 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 16.00 | 0.30 | 0.55 | 0.43 | 0.27 | -0.08 | -22.86% | 0.03 | 10 | 391 | 1.17 | 0.32 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 16.50 | 0.20 | 0.45 | 0.33 | 0.26 | % | 0.02 | 35 | 0 | 1.20 | 0.24 | 0.14 | -0.05 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.05 | -20.00% | 0.01 | 495 | 328 | 1.14 | 0.18 | 0.12 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.26 | -0.21 | -44.69% | 0.02 | 10 | 27 | 1.35 | 0.13 | 0.10 | -0.04 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 18.00 | 0.05 | 0.45 | 0.25 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.09 | 0.08 | -0.03 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.12 | 0.07 | 0.06 | -0.02 | 3/24/2026 | 3/27/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.26 | 0.05 | 0.05 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 19.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.56 | 0.03 | 0.03 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.01 | 0.02 | -0.01 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.98 | 0.01 | 0.01 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.10 | 0.01 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 563 | 1.86 | 0.00 | 0.01 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 23.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 28.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.45 | 0.23 | 0.08 | % | 0.06 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.60 | 0.00 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.12 | -0.01 | 0.02 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.92 | -0.03 | 0.03 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.60 | 0.30 | % | 0.03 | 0 | 0 | 3.24 | -0.04 | 0.03 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.73 | -0.07 | 0.05 | -0.03 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 11.50 | 0.05 | 0.15 | 0.10 | 0.10 | -0.17 | -62.97% | 0.01 | 2 | 1 | 1.42 | -0.14 | 0.06 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 12.00 | 0.05 | 0.60 | 0.33 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.71 | -0.15 | 0.07 | -0.06 | 3/25/2026 | 3/27/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.20 | -0.20 | -50.00% | 0.01 | 1 | 2 | 1.10 | -0.21 | 0.08 | -0.08 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 13.00 | 0.15 | 0.40 | 0.28 | 0.35 | -0.15 | -30.00% | 0.02 | 482 | 123 | 1.21 | -0.24 | 0.10 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 13.50 | 0.30 | 0.90 | 0.60 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.52 | -0.29 | 0.13 | -0.07 | 3/26/2026 | 3/27/2026 4:00:07 PM EST |
| 14.00 | 0.45 | 0.85 | 0.65 | 0.72 | -0.13 | -15.30% | 0.05 | 2 | 38 | 1.32 | -0.35 | 0.14 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 14.50 | 0.55 | 1.40 | 0.98 | 1.01 | +0.36 | +55.39% | 0.07 | 112 | 2 | 1.45 | -0.43 | 0.16 | -0.08 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 15.00 | 0.80 | 1.20 | 1.00 | 1.05 | -0.21 | -16.67% | 0.07 | 517 | 46 | 1.12 | -0.51 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 15.50 | 1.15 | 1.40 | 1.28 | 1.54 | +0.29 | +23.20% | 0.08 | 76 | 2 | 1.07 | -0.60 | 0.17 | -0.07 | 3/27/2026 | 3/27/2026 4:00:07 PM EST |
| 16.00 | 1.50 | 2.10 | 1.80 | 2.12 | % | 0.11 | 7 | 0 | 1.30 | -0.68 | 0.16 | -0.06 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 16.50 | 1.90 | 2.55 | 2.23 | % | 0.14 | 0 | 0 | 1.36 | -0.76 | 0.14 | -0.05 | 3/27/2026 4:00:07 PM EST | |||
| 17.00 | 2.20 | 3.50 | 2.85 | % | 0.17 | 0 | 0 | 2.70 | -0.82 | 0.12 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 17.50 | 2.65 | 4.00 | 3.33 | % | 0.19 | 0 | 0 | 2.88 | -0.87 | 0.10 | -0.04 | 3/27/2026 4:00:07 PM EST | |||
| 18.00 | 3.10 | 4.40 | 3.75 | % | 0.21 | 0 | 0 | 2.91 | -0.91 | 0.08 | -0.03 | 3/27/2026 4:00:07 PM EST | |||
| 18.50 | 3.60 | 4.60 | 4.10 | % | 0.22 | 0 | 0 | 2.63 | -0.93 | 0.06 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 19.00 | 4.10 | 5.30 | 4.70 | % | 0.25 | 0 | 0 | 3.08 | -0.95 | 0.05 | -0.02 | 3/27/2026 4:00:07 PM EST | |||
| 19.50 | 4.60 | 5.60 | 5.10 | 5.10 | % | 0.26 | 2 | 0 | 0.00 | -0.97 | 0.03 | -0.01 | 3/27/2026 | 3/27/2026 4:00:07 PM EST | |
| 20.00 | 5.00 | 6.50 | 5.75 | % | 0.29 | 0 | 0 | 0.00 | -0.99 | 0.02 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 20.50 | 5.50 | 7.00 | 6.25 | % | 0.30 | 0 | 0 | 3.79 | -0.99 | 0.01 | -0.01 | 3/27/2026 4:00:07 PM EST | |||
| 21.00 | 6.00 | 7.50 | 6.75 | % | 0.32 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 21.50 | 6.50 | 8.00 | 7.25 | % | 0.34 | 0 | 0 | 4.04 | -1.00 | 0.01 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 22.00 | 6.90 | 8.50 | 7.70 | % | 0.35 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 22.50 | 7.50 | 8.90 | 8.20 | 8.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 4:00:07 PM EST |
| 23.00 | 8.00 | 9.40 | 8.70 | % | 0.38 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 23.50 | 8.50 | 10.00 | 9.25 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.00 | 8.90 | 10.50 | 9.70 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 24.50 | 9.50 | 11.00 | 10.25 | % | 0.42 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.00 | 10.00 | 11.50 | 10.75 | % | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 25.50 | 10.50 | 11.80 | 11.15 | % | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.00 | 11.00 | 12.30 | 11.65 | % | 0.45 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 26.50 | 11.40 | 13.40 | 12.40 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.00 | 11.90 | 13.40 | 12.65 | % | 0.47 | 0 | 0 | 4.98 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 27.50 | 12.40 | 13.90 | 13.15 | % | 0.48 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 28.00 | 12.90 | 14.40 | 13.65 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 28.50 | 13.40 | 14.90 | 14.15 | % | 0.50 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 29.00 | 13.80 | 15.40 | 14.60 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST | |||
| 30.00 | 14.90 | 16.50 | 15.70 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/27/2026 4:00:07 PM EST |