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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 13.50 | 15.50 | 14.50 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 5.00 | 12.50 | 14.50 | 13.50 | % | 2.70 | 0 | 0 | 9.56 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 6.00 | 11.50 | 13.50 | 12.50 | % | 2.08 | 0 | 0 | 8.29 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 7.00 | 10.50 | 12.60 | 11.55 | % | 1.65 | 0 | 0 | 7.52 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 8.00 | 9.80 | 11.10 | 10.45 | % | 1.31 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 9.00 | 8.70 | 10.10 | 9.40 | % | 1.04 | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 10.00 | 7.70 | 8.80 | 8.25 | 5.20 | 0.00 | 0.00% | 0.82 | 0 | 5 | 3.55 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:00 PM EST |
| 10.50 | 7.20 | 8.60 | 7.90 | % | 0.75 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 11.00 | 6.70 | 8.10 | 7.40 | % | 0.67 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 11.50 | 6.20 | 7.60 | 6.90 | % | 0.60 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 12.00 | 5.70 | 7.10 | 6.40 | % | 0.53 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 12.50 | 5.30 | 6.70 | 6.00 | % | 0.48 | 0 | 0 | 3.19 | 0.99 | 0.01 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 13.00 | 4.90 | 6.00 | 5.45 | % | 0.42 | 0 | 0 | 2.65 | 0.98 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 13.50 | 4.40 | 5.50 | 4.95 | % | 0.37 | 0 | 0 | 2.45 | 0.96 | 0.02 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 14.00 | 3.90 | 5.10 | 4.50 | 4.38 | 0.00 | 0.00% | 0.32 | 0 | 106 | 2.40 | 0.95 | 0.03 | -0.02 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 14.50 | 3.50 | 4.60 | 4.05 | % | 0.28 | 0 | 0 | 2.20 | 0.92 | 0.04 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 15.00 | 3.00 | 3.90 | 3.45 | 3.15 | 0.00 | 0.00% | 0.23 | 0 | 14 | 1.74 | 0.90 | 0.06 | -0.03 | 4/8/2026 | 4/16/2026 4:00:00 PM EST |
| 15.50 | 2.60 | 3.70 | 3.15 | % | 0.20 | 0 | 0 | 1.94 | 0.86 | 0.07 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 16.00 | 2.20 | 3.00 | 2.60 | 2.90 | 0.00 | 0.00% | 0.16 | 0 | 472 | 1.51 | 0.82 | 0.09 | -0.05 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 16.50 | 1.90 | 2.70 | 2.30 | 2.02 | 0.00 | 0.00% | 0.14 | 0 | 17 | 0.98 | 0.77 | 0.10 | -0.06 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 17.00 | 1.60 | 2.20 | 1.90 | 1.85 | +0.01 | +0.55% | 0.11 | 1 | 30 | 1.01 | 0.71 | 0.12 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 17.50 | 1.40 | 1.85 | 1.63 | 1.35 | -0.42 | -23.73% | 0.09 | 4 | 52 | 1.07 | 0.65 | 0.13 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 18.00 | 1.00 | 1.60 | 1.30 | 1.30 | -0.03 | -2.26% | 0.07 | 26 | 52 | 1.03 | 0.58 | 0.14 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 18.50 | 0.85 | 1.20 | 1.03 | 1.10 | +0.02 | +1.86% | 0.06 | 12 | 21 | 1.07 | 0.51 | 0.14 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 19.00 | 0.65 | 1.05 | 0.85 | 0.95 | +0.10 | +11.77% | 0.04 | 1 | 72 | 1.03 | 0.45 | 0.14 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 19.50 | 0.45 | 1.10 | 0.78 | 0.60 | +0.03 | +5.27% | 0.04 | 1 | 11 | 1.12 | 0.38 | 0.13 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 20.00 | 0.45 | 0.65 | 0.55 | 0.56 | +0.11 | +24.45% | 0.03 | 40 | 80 | 1.05 | 0.32 | 0.12 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 20.50 | 0.15 | 0.75 | 0.45 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.04 | 0.27 | 0.11 | -0.06 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 21.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.01 | -2.86% | 0.02 | 5 | 31 | 1.06 | 0.23 | 0.10 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 21.50 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.19 | 0.09 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 22.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.16 | 0.08 | -0.05 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 22.50 | 0.05 | 0.55 | 0.30 | % | 0.01 | 0 | 0 | 1.23 | 0.13 | 0.07 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.24 | 0.10 | 0.06 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 23.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.82 | 0.07 | 0.05 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.91 | 0.06 | 0.04 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 24.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.06 | 0.05 | 0.03 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.21 | 0.03 | 0.03 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 25.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.36 | 0.03 | 0.02 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.50 | 0.02 | 0.02 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 26.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.58 | 0.01 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 2.72 | 0.01 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.73 | 0.01 | 0.01 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.80 | 0.01 | 0.01 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 28.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 30.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 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 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 1 | 5.50 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/16/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.86 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/16/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.19 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 36 | 4.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.77 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/16/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.53 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/16/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/16/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.07 | -0.01 | 0.01 | 0.00 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.06 | -0.02 | 0.01 | -0.01 | 4/10/2026 | 4/16/2026 4:00:00 PM EST |
| 13.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.01 | 1 | 17 | 1.31 | -0.04 | 0.02 | -0.02 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.53 | -0.05 | 0.03 | -0.02 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.15 | -0.03 | -16.67% | 0.01 | 2 | 2 | 1.16 | -0.08 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 15.00 | 0.05 | 0.50 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.33 | -0.10 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 15.50 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 3 | 5 | 1.04 | -0.14 | 0.07 | -0.04 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 16.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.96 | -0.18 | 0.09 | -0.05 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 16.50 | 0.10 | 0.85 | 0.48 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.10 | -0.23 | 0.10 | -0.06 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 17.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.33 | -39.76% | 0.03 | 6 | 22 | 1.05 | -0.29 | 0.12 | -0.06 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 17.50 | 0.50 | 0.90 | 0.70 | 0.78 | -0.52 | -40.00% | 0.04 | 5 | 3 | 1.02 | -0.35 | 0.13 | -0.07 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 18.00 | 0.60 | 1.35 | 0.98 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 60 | 1.07 | -0.42 | 0.14 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 18.50 | 0.90 | 1.55 | 1.23 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 12 | 1.07 | -0.49 | 0.14 | -0.07 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 19.00 | 1.15 | 1.85 | 1.50 | % | 0.08 | 0 | 0 | 1.05 | -0.55 | 0.14 | -0.07 | 4/16/2026 4:00:00 PM EST | |||
| 19.50 | 1.45 | 2.15 | 1.80 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.02 | -0.62 | 0.13 | -0.07 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 20.00 | 1.85 | 2.55 | 2.20 | 2.35 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.06 | -0.68 | 0.12 | -0.07 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 20.50 | 2.00 | 3.20 | 2.60 | % | 0.13 | 0 | 0 | 1.71 | -0.73 | 0.11 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 21.00 | 2.40 | 3.60 | 3.00 | % | 0.14 | 0 | 0 | 1.75 | -0.77 | 0.10 | -0.06 | 4/16/2026 4:00:00 PM EST | |||
| 21.50 | 2.80 | 4.00 | 3.40 | % | 0.16 | 0 | 0 | 1.77 | -0.81 | 0.09 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 22.00 | 3.30 | 4.40 | 3.85 | % | 0.18 | 0 | 0 | 1.78 | -0.84 | 0.08 | -0.05 | 4/16/2026 4:00:00 PM EST | |||
| 22.50 | 3.70 | 4.90 | 4.30 | % | 0.19 | 0 | 0 | 1.89 | -0.87 | 0.07 | -0.04 | 4/16/2026 4:00:00 PM EST | |||
| 23.00 | 4.20 | 5.40 | 4.80 | % | 0.21 | 0 | 0 | 2.00 | -0.90 | 0.06 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 23.50 | 4.60 | 5.80 | 5.20 | % | 0.22 | 0 | 0 | 1.98 | -0.93 | 0.05 | -0.03 | 4/16/2026 4:00:00 PM EST | |||
| 24.00 | 5.10 | 6.50 | 5.80 | % | 0.24 | 0 | 0 | 2.30 | -0.94 | 0.04 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 24.50 | 5.70 | 6.70 | 6.20 | % | 0.25 | 0 | 0 | 2.04 | -0.95 | 0.03 | -0.02 | 4/16/2026 4:00:00 PM EST | |||
| 25.00 | 6.00 | 7.40 | 6.70 | % | 0.27 | 0 | 0 | 2.37 | -0.97 | 0.03 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 25.50 | 6.50 | 7.90 | 7.20 | % | 0.28 | 0 | 0 | 2.46 | -0.97 | 0.02 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 26.00 | 7.30 | 8.30 | 7.80 | % | 0.30 | 0 | 0 | 2.42 | -0.98 | 0.02 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 26.50 | 7.50 | 8.90 | 8.20 | % | 0.31 | 0 | 0 | 2.62 | -0.99 | 0.01 | -0.01 | 4/16/2026 4:00:00 PM EST | |||
| 27.00 | 8.30 | 9.30 | 8.80 | 8.97 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.57 | -0.99 | 0.01 | -0.01 | 4/14/2026 | 4/16/2026 4:00:00 PM EST |
| 27.50 | 8.80 | 9.90 | 9.35 | % | 0.34 | 0 | 0 | 2.77 | -0.99 | 0.01 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 28.00 | 8.90 | 10.40 | 9.65 | 9.30 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.85 | -0.99 | 0.01 | 0.00 | 4/15/2026 | 4/16/2026 4:00:00 PM EST |
| 28.50 | 9.60 | 10.90 | 10.25 | % | 0.36 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 29.00 | 10.10 | 11.30 | 10.70 | 10.70 | +0.40 | +3.89% | 0.37 | 1 | 1 | 2.85 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 4:00:00 PM EST |
| 29.50 | 10.40 | 12.40 | 11.40 | % | 0.39 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 30.00 | 11.00 | 12.90 | 11.95 | % | 0.40 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST | |||
| 30.50 | 11.40 | 13.40 | 12.40 | % | 0.41 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 4/16/2026 4:00:00 PM EST |