Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $202.59 as of 3/27/2026 9:08:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 101.40 | 105.40 | 103.40 | % | 1.03 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 3/27/2026 3:59:59 PM EST | |||
| 105.00 | 96.30 | 100.40 | 98.35 | % | 0.94 | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 110.00 | 91.60 | 95.50 | 93.55 | % | 0.85 | 0 | 0 | 1.14 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 115.00 | 86.80 | 90.60 | 88.70 | % | 0.77 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.02 | 3/27/2026 3:59:59 PM EST | |||
| 120.00 | 81.60 | 85.70 | 83.65 | % | 0.70 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.03 | 3/27/2026 3:59:59 PM EST | |||
| 125.00 | 77.10 | 80.80 | 78.95 | 57.14 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.01 | 0.98 | 0.00 | -0.03 | 11/17/2025 | 3/27/2026 3:59:59 PM EST |
| 130.00 | 72.30 | 76.00 | 74.15 | 80.50 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.96 | 0.97 | 0.00 | -0.04 | 3/23/2026 | 3/27/2026 3:59:59 PM EST |
| 135.00 | 67.80 | 71.20 | 69.50 | 48.84 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.92 | 0.96 | 0.00 | -0.05 | 12/5/2025 | 3/27/2026 3:59:59 PM EST |
| 140.00 | 62.80 | 66.60 | 64.70 | 69.55 | 0.00 | 0.00% | 0.46 | 0 | 13 | 0.88 | 0.95 | 0.00 | -0.06 | 1/23/2026 | 3/27/2026 3:59:59 PM EST |
| 145.00 | 58.20 | 62.00 | 60.10 | 41.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.85 | 0.93 | 0.00 | -0.07 | 12/23/2025 | 3/27/2026 3:59:59 PM EST |
| 150.00 | 53.80 | 57.40 | 55.60 | 64.10 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.65 | 0.92 | 0.00 | -0.08 | 3/18/2026 | 3/27/2026 3:59:59 PM EST |
| 155.00 | 49.50 | 52.50 | 51.00 | 52.00 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.64 | 0.90 | 0.00 | -0.09 | 1/14/2026 | 3/27/2026 3:59:59 PM EST |
| 160.00 | 45.40 | 48.60 | 47.00 | 49.60 | +10.33 | +26.31% | 0.29 | 1 | 11 | 0.65 | 0.87 | 0.00 | -0.11 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 165.00 | 40.90 | 44.00 | 42.45 | 42.05 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.62 | 0.85 | 0.01 | -0.12 | 2/23/2026 | 3/27/2026 3:59:59 PM EST |
| 170.00 | 37.30 | 40.20 | 38.75 | 41.96 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.63 | 0.82 | 0.01 | -0.13 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 175.00 | 33.30 | 36.30 | 34.80 | 37.85 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.61 | 0.78 | 0.01 | -0.14 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 180.00 | 30.10 | 32.90 | 31.50 | 32.00 | -2.00 | -5.89% | 0.17 | 2 | 46 | 0.62 | 0.75 | 0.01 | -0.15 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 185.00 | 26.70 | 29.00 | 27.85 | 25.90 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.60 | 0.71 | 0.01 | -0.16 | 3/5/2026 | 3/27/2026 3:59:59 PM EST |
| 190.00 | 23.40 | 25.90 | 24.65 | 31.40 | 0.00 | 0.00% | 0.13 | 0 | 74 | 0.59 | 0.67 | 0.01 | -0.17 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 195.00 | 20.40 | 22.70 | 21.55 | 24.88 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.58 | 0.62 | 0.01 | -0.18 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 200.00 | 18.10 | 20.10 | 19.10 | 19.10 | -0.62 | -3.15% | 0.10 | 30 | 225 | 0.59 | 0.58 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 210.00 | 12.90 | 15.10 | 14.00 | 14.45 | -0.50 | -3.35% | 0.07 | 23 | 274 | 0.56 | 0.48 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 220.00 | 9.90 | 11.10 | 10.50 | 10.80 | -0.20 | -1.82% | 0.05 | 12 | 472 | 0.56 | 0.39 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 230.00 | 6.90 | 8.50 | 7.70 | 7.30 | -0.90 | -10.98% | 0.03 | 14 | 990 | 0.56 | 0.31 | 0.01 | -0.16 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 240.00 | 5.20 | 6.30 | 5.75 | 5.50 | -0.42 | -7.10% | 0.02 | 73 | 407 | 0.57 | 0.25 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 3.80 | 5.20 | 4.50 | 4.70 | -2.50 | -34.73% | 0.02 | 9 | 106 | 0.59 | 0.19 | 0.01 | -0.12 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 2.00 | 4.30 | 3.15 | 3.49 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.58 | 0.15 | 0.01 | -0.11 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 1.75 | 3.80 | 2.78 | 2.92 | +0.19 | +6.96% | 0.01 | 2 | 16 | 0.62 | 0.12 | 0.00 | -0.09 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 280.00 | 1.45 | 2.80 | 2.13 | 1.69 | -1.05 | -38.33% | 0.01 | 5 | 200 | 0.63 | 0.10 | 0.00 | -0.08 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 290.00 | 0.70 | 3.30 | 2.00 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.65 | 0.08 | 0.00 | -0.07 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 300.00 | 0.25 | 3.00 | 1.63 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.64 | 0.07 | 0.00 | -0.06 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 310.00 | 0.30 | 2.10 | 1.20 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.65 | 0.05 | 0.00 | -0.06 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 320.00 | 0.20 | 2.00 | 1.10 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.67 | 0.04 | 0.00 | -0.05 | 3/2/2026 | 3/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.33 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 3/27/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | -0.02 | 10/17/2025 | 3/27/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.11 | -0.01 | 0.00 | -0.02 | 1/12/2026 | 3/27/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.02 | 3/19/2026 | 3/27/2026 3:59:59 PM EST |
| 120.00 | 0.05 | 2.35 | 1.20 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.81 | -0.02 | 0.00 | -0.03 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 125.00 | 0.15 | 2.45 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | -0.02 | 0.00 | -0.03 | 2/24/2026 | 3/27/2026 3:59:59 PM EST |
| 130.00 | 0.30 | 1.45 | 0.88 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.72 | -0.03 | 0.00 | -0.04 | 2/24/2026 | 3/27/2026 3:59:59 PM EST |
| 135.00 | 0.45 | 2.80 | 1.63 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.04 | 0.00 | -0.05 | 12/19/2025 | 3/27/2026 3:59:59 PM EST |
| 140.00 | 0.65 | 1.95 | 1.30 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.68 | -0.05 | 0.00 | -0.06 | 3/19/2026 | 3/27/2026 3:59:59 PM EST |
| 145.00 | 0.90 | 1.95 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | -0.07 | 0.00 | -0.07 | 3/20/2026 | 3/27/2026 3:59:59 PM EST |
| 150.00 | 1.20 | 3.50 | 2.35 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.67 | -0.08 | 0.00 | -0.08 | 3/20/2026 | 3/27/2026 3:59:59 PM EST |
| 155.00 | 1.60 | 3.90 | 2.75 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.65 | -0.10 | 0.00 | -0.09 | 3/25/2026 | 3/27/2026 3:59:59 PM EST |
| 160.00 | 2.40 | 3.80 | 3.10 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.62 | -0.13 | 0.00 | -0.11 | 3/18/2026 | 3/27/2026 3:59:59 PM EST |
| 165.00 | 2.70 | 4.70 | 3.70 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 81 | 0.60 | -0.15 | 0.01 | -0.12 | 3/24/2026 | 3/27/2026 3:59:59 PM EST |
| 170.00 | 3.70 | 5.80 | 4.75 | 4.30 | 0.00 | 0.00% | 0.03 | 3 | 41 | 0.60 | -0.18 | 0.01 | -0.13 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 175.00 | 5.40 | 6.80 | 6.10 | 5.50 | +0.50 | +10.00% | 0.03 | 55 | 114 | 0.60 | -0.22 | 0.01 | -0.14 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 180.00 | 7.00 | 8.60 | 7.80 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 58 | 0.61 | -0.25 | 0.01 | -0.15 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 185.00 | 8.50 | 10.60 | 9.55 | 7.05 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.61 | -0.29 | 0.01 | -0.16 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 190.00 | 10.20 | 12.30 | 11.25 | 10.25 | +2.56 | +33.29% | 0.06 | 1 | 118 | 0.60 | -0.33 | 0.01 | -0.17 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 195.00 | 11.70 | 13.90 | 12.80 | 12.50 | +2.40 | +23.77% | 0.07 | 3 | 55 | 0.58 | -0.38 | 0.01 | -0.18 | 3/27/2026 | 3/27/2026 3:59:59 PM EST |
| 200.00 | 13.90 | 16.00 | 14.95 | 13.04 | 0.00 | 0.00% | 0.07 | 0 | 90 | 0.57 | -0.42 | 0.01 | -0.18 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 210.00 | 19.00 | 21.20 | 20.10 | 18.01 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.56 | -0.52 | 0.01 | -0.18 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 220.00 | 25.60 | 27.20 | 26.40 | 21.00 | 0.00 | 0.00% | 0.12 | 0 | 47 | 0.55 | -0.61 | 0.01 | -0.17 | 3/26/2026 | 3/27/2026 3:59:59 PM EST |
| 230.00 | 32.00 | 34.70 | 33.35 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.54 | -0.69 | 0.01 | -0.16 | 3/11/2026 | 3/27/2026 3:59:59 PM EST |
| 240.00 | 40.10 | 43.10 | 41.60 | 58.49 | 0.00 | 0.00% | 0.17 | 0 | 13 | 0.56 | -0.75 | 0.01 | -0.14 | 2/5/2026 | 3/27/2026 3:59:59 PM EST |
| 250.00 | 48.30 | 52.00 | 50.15 | 57.30 | 0.00 | 0.00% | 0.20 | 0 | 8 | 0.56 | -0.81 | 0.01 | -0.12 | 10/17/2025 | 3/27/2026 3:59:59 PM EST |
| 260.00 | 57.20 | 61.10 | 59.15 | 85.75 | 0.00 | 0.00% | 0.23 | 0 | 8 | 0.53 | -0.85 | 0.01 | -0.11 | 11/17/2025 | 3/27/2026 3:59:59 PM EST |
| 270.00 | 66.60 | 70.30 | 68.45 | % | 0.25 | 0 | 0 | 0.71 | -0.88 | 0.00 | -0.09 | 3/27/2026 3:59:59 PM EST | |||
| 280.00 | 76.10 | 79.80 | 77.95 | 104.55 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.74 | -0.90 | 0.00 | -0.08 | 11/17/2025 | 3/27/2026 3:59:59 PM EST |
| 290.00 | 85.60 | 89.60 | 87.60 | % | 0.30 | 0 | 0 | 0.77 | -0.92 | 0.00 | -0.07 | 3/27/2026 3:59:59 PM EST | |||
| 300.00 | 95.60 | 99.60 | 97.60 | % | 0.33 | 0 | 0 | 0.81 | -0.93 | 0.00 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 310.00 | 105.30 | 109.40 | 107.35 | % | 0.35 | 0 | 0 | 0.86 | -0.95 | 0.00 | -0.06 | 3/27/2026 3:59:59 PM EST | |||
| 320.00 | 115.20 | 119.40 | 117.30 | % | 0.37 | 0 | 0 | 0.90 | -0.96 | 0.00 | -0.05 | 3/27/2026 3:59:59 PM EST |