Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $103.71 as of 4/17/2025 8:21:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 47.50 | 50.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 60.00 | 42.30 | 46.20 | 53.90 | 0.00 | 0.00% | 0 | 1 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 4/17/2025 3:59:49 PM EST |
| 65.00 | 37.90 | 40.60 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 70.00 | 32.30 | 35.30 | 21.85 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 27.90 | 30.40 | 17.45 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.97 | 0.00 | -0.02 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 23.10 | 25.50 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.95 | 0.01 | -0.04 | 4/4/2025 | 4/17/2025 3:59:49 PM EST |
| 85.00 | 18.40 | 20.80 | 10.40 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.91 | 0.01 | -0.05 | 4/7/2025 | 4/17/2025 3:59:49 PM EST |
| 90.00 | 14.40 | 16.00 | 10.60 | 0.00 | 0.00% | 0 | 30 | 0.51 | 0.85 | 0.01 | -0.06 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 95.00 | 10.60 | 11.40 | 5.90 | 0.00 | 0.00% | 0 | 12 | 0.48 | 0.77 | 0.02 | -0.08 | 4/9/2025 | 4/17/2025 3:59:49 PM EST |
| 100.00 | 6.30 | 8.00 | 7.30 | +0.10 | +1.39% | 9 | 78 | 0.42 | 0.65 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 105.00 | 4.10 | 4.80 | 4.66 | -0.20 | -4.12% | 11 | 184 | 0.42 | 0.49 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 110.00 | 1.95 | 2.45 | 2.62 | +0.25 | +10.55% | 16 | 256 | 0.38 | 0.32 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 115.00 | 0.95 | 1.15 | 1.15 | -0.28 | -19.58% | 5 | 175 | 0.37 | 0.20 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 120.00 | 0.40 | 0.50 | 0.53 | +0.03 | +6.00% | 4 | 436 | 0.37 | 0.12 | 0.02 | -0.04 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 125.00 | 0.15 | 0.75 | 0.20 | -0.12 | -37.50% | 2 | 915 | 0.43 | 0.06 | 0.01 | -0.03 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.60 | 0.10 | 0.00 | 0.00% | 0 | 444 | 0.72 | 0.03 | 0.01 | -0.01 | 4/1/2025 | 4/17/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.95 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.76 | 0.01 | 0.00 | -0.01 | 3/19/2025 | 4/17/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.66 | 0.01 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 145.00 | 0.05 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 843 | 0.52 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 817 | 0.81 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/17/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.90 | 0.50 | 0.00 | 0.00% | 0 | 335 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/17/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.55 | 1.61 | 0.00 | 0.00% | 0 | 7 | 1.11 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 4/17/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 17 | 0.99 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 4/17/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 864 | 1.23 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 15 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/17/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/17/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 11 | 1.41 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 4/17/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.55 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.01 | 0.00 | -0.01 | 2/14/2025 | 4/17/2025 3:59:49 PM EST |
| 75.00 | 0.05 | 0.75 | 1.56 | 0.00 | 0.00% | 0 | 11 | 0.67 | -0.03 | 0.00 | -0.02 | 4/8/2025 | 4/17/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 20 | 0.58 | -0.05 | 0.01 | -0.04 | 4/15/2025 | 4/17/2025 3:59:49 PM EST |
| 85.00 | 0.50 | 0.80 | 0.65 | -0.07 | -9.73% | 1 | 428 | 0.55 | -0.09 | 0.01 | -0.05 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 90.00 | 0.95 | 1.30 | 1.18 | -0.17 | -12.60% | 1 | 144 | 0.51 | -0.15 | 0.01 | -0.06 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 95.00 | 1.80 | 2.20 | 2.10 | -0.32 | -13.23% | 2 | 85 | 0.48 | -0.23 | 0.02 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 100.00 | 3.20 | 3.60 | 3.50 | -0.40 | -10.26% | 1 | 158 | 0.45 | -0.35 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 105.00 | 5.20 | 5.80 | 4.64 | -1.82 | -28.18% | 4 | 86 | 0.43 | -0.51 | 0.03 | -0.08 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 110.00 | 7.90 | 8.70 | 8.30 | -0.70 | -7.78% | 15 | 198 | 0.39 | -0.68 | 0.03 | -0.07 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 115.00 | 11.50 | 12.60 | 12.40 | +0.40 | +3.34% | 4 | 115 | 0.37 | -0.80 | 0.02 | -0.06 | 4/17/2025 | 4/17/2025 3:59:49 PM EST |
| 120.00 | 15.60 | 18.50 | 17.70 | 0.00 | 0.00% | 0 | 110 | 0.65 | -0.88 | 0.02 | -0.04 | 4/16/2025 | 4/17/2025 3:59:49 PM EST |
| 125.00 | 20.00 | 21.90 | 26.41 | 0.00 | 0.00% | 0 | 137 | 0.54 | -0.94 | 0.01 | -0.03 | 3/18/2025 | 4/17/2025 3:59:49 PM EST |
| 130.00 | 24.20 | 28.30 | 17.89 | 0.00 | 0.00% | 0 | 17 | 0.82 | -0.97 | 0.01 | -0.01 | 1/27/2025 | 4/17/2025 3:59:49 PM EST |
| 135.00 | 30.20 | 32.90 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.85 | -0.99 | 0.00 | -0.01 | 12/9/2024 | 4/17/2025 3:59:49 PM EST |
| 140.00 | 35.30 | 38.30 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 145.00 | 40.20 | 42.50 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 150.00 | 45.20 | 47.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 155.00 | 49.10 | 52.60 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 160.00 | 55.40 | 57.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 165.00 | 59.70 | 62.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 170.00 | 65.00 | 67.60 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 175.00 | 70.20 | 72.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 180.00 | 74.60 | 77.60 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 185.00 | 79.60 | 82.60 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 190.00 | 85.20 | 87.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST | |||
| 195.00 | 90.20 | 92.80 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:49 PM EST |