Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $16.35 as of 4/22/2026 7:43:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.60 | 11.20 | 10.90 | 10.92 | % | 2.18 | 10 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 6.00 | 8.80 | 10.50 | 9.65 | % | 1.61 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 7.00 | 7.90 | 9.50 | 8.70 | % | 1.24 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 8.00 | 6.80 | 8.60 | 7.70 | % | 0.96 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 9.00 | 5.90 | 7.70 | 6.80 | % | 0.76 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 10.00 | 4.90 | 6.40 | 5.65 | % | 0.57 | 0 | 0 | 2.40 | 0.99 | 0.02 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 11.00 | 3.90 | 5.70 | 4.80 | % | 0.44 | 0 | 0 | 2.42 | 0.96 | 0.03 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 12.00 | 3.40 | 4.70 | 4.05 | % | 0.34 | 0 | 0 | 2.04 | 0.91 | 0.05 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 12.50 | 2.75 | 4.10 | 3.43 | % | 0.27 | 0 | 0 | 1.75 | 0.87 | 0.06 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 13.00 | 2.55 | 3.70 | 3.13 | % | 0.24 | 0 | 0 | 1.68 | 0.83 | 0.07 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 13.50 | 2.15 | 3.20 | 2.68 | % | 0.20 | 0 | 0 | 1.51 | 0.79 | 0.08 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 14.00 | 1.95 | 2.95 | 2.45 | 2.57 | -0.63 | -19.69% | 0.18 | 2 | 74 | 0.99 | 0.74 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 14.50 | 1.55 | 2.70 | 2.13 | % | 0.15 | 0 | 0 | 1.02 | 0.69 | 0.10 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 15.00 | 1.65 | 2.35 | 2.00 | 4.05 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.17 | 0.64 | 0.10 | -0.04 | 4/16/2026 | 4/22/2026 4:00:08 PM EST |
| 15.50 | 1.20 | 2.00 | 1.60 | % | 0.10 | 0 | 0 | 1.07 | 0.59 | 0.10 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 16.00 | 1.00 | 1.75 | 1.38 | 1.35 | -2.20 | -61.98% | 0.09 | 2 | 15 | 1.08 | 0.53 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 16.50 | 1.05 | 1.40 | 1.23 | 1.30 | +0.05 | +4.00% | 0.07 | 30 | 1 | 1.12 | 0.48 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 17.00 | 0.65 | 1.60 | 1.13 | 1.10 | -0.60 | -35.30% | 0.07 | 6 | 79 | 1.18 | 0.43 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 17.50 | 0.60 | 1.10 | 0.85 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 5 | 1.09 | 0.39 | 0.10 | -0.04 | 4/21/2026 | 4/22/2026 4:00:08 PM EST |
| 18.00 | 0.35 | 1.10 | 0.73 | 0.25 | -1.70 | -87.18% | 0.04 | 2 | 14 | 1.09 | 0.34 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 18.50 | 0.30 | 1.00 | 0.65 | % | 0.04 | 0 | 0 | 1.13 | 0.30 | 0.09 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 19.00 | 0.30 | 0.90 | 0.60 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 26 | 1.18 | 0.27 | 0.08 | -0.04 | 4/16/2026 | 4/22/2026 4:00:08 PM EST |
| 19.50 | 0.25 | 0.65 | 0.45 | 0.50 | % | 0.02 | 5 | 0 | 1.12 | 0.23 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 20.00 | 0.20 | 0.70 | 0.45 | 0.30 | 0.00 | 0.00% | 0.02 | 3 | 195 | 1.19 | 0.20 | 0.07 | -0.03 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 20.50 | 0.05 | 0.70 | 0.38 | % | 0.02 | 0 | 0 | 1.13 | 0.18 | 0.07 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.54 | 0.15 | 0.06 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 21.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.51 | 0.13 | 0.05 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.11 | 0.05 | -0.02 | 4/21/2026 | 4/22/2026 4:00:08 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.75 | 0.09 | 0.04 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | 0.08 | 0.04 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 23.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.07 | 0.03 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.88 | 0.06 | 0.03 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.10 | 0.04 | 0.02 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 26.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.26 | 0.03 | 0.02 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.36 | 0.02 | 0.01 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.63 | 0.01 | 0.00 | 0.00 | 4/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/22/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.81 | -0.01 | 0.02 | 0.00 | 4/7/2026 | 4/22/2026 4:00:08 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.88 | -0.04 | 0.03 | -0.01 | 4/7/2026 | 4/22/2026 4:00:08 PM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.62 | -0.09 | 0.05 | -0.02 | 4/14/2026 | 4/22/2026 4:00:08 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.13 | -0.13 | 0.06 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 13.00 | 0.25 | 0.65 | 0.45 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.10 | -0.17 | 0.07 | -0.03 | 4/21/2026 | 4/22/2026 4:00:08 PM EST |
| 13.50 | 0.35 | 0.65 | 0.50 | 0.54 | +0.31 | +134.79% | 0.04 | 1 | 1 | 1.12 | -0.21 | 0.08 | -0.03 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 14.00 | 0.55 | 1.00 | 0.78 | 0.66 | +0.16 | +32.00% | 0.06 | 23 | 7 | 1.23 | -0.26 | 0.09 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 14.50 | 0.60 | 1.00 | 0.80 | 1.26 | +0.61 | +93.85% | 0.06 | 3 | 1 | 1.09 | -0.31 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 15.00 | 0.90 | 1.50 | 1.20 | 1.43 | +0.53 | +58.89% | 0.08 | 11 | 5 | 1.24 | -0.36 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 15.50 | 1.05 | 1.65 | 1.35 | 1.05 | % | 0.09 | 2 | 0 | 1.17 | -0.41 | 0.10 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 16.00 | 1.25 | 2.00 | 1.63 | 1.90 | +0.90 | +90.00% | 0.10 | 12 | 14 | 1.18 | -0.47 | 0.11 | -0.04 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |
| 16.50 | 1.45 | 2.30 | 1.88 | % | 0.11 | 0 | 0 | 1.14 | -0.52 | 0.11 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 17.00 | 1.90 | 2.55 | 2.23 | 2.05 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.17 | -0.57 | 0.10 | -0.04 | 4/21/2026 | 4/22/2026 4:00:08 PM EST |
| 17.50 | 2.25 | 3.00 | 2.63 | % | 0.15 | 0 | 0 | 1.21 | -0.61 | 0.10 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 18.00 | 2.45 | 3.40 | 2.93 | 1.90 | 0.00 | 0.00% | 0.16 | 0 | 7 | 1.15 | -0.66 | 0.10 | -0.04 | 4/15/2026 | 4/22/2026 4:00:08 PM EST |
| 18.50 | 3.00 | 3.90 | 3.45 | % | 0.19 | 0 | 0 | 1.28 | -0.70 | 0.09 | -0.04 | 4/22/2026 4:00:08 PM EST | |||
| 19.00 | 3.30 | 4.50 | 3.90 | 2.08 | 0.00 | 0.00% | 0.21 | 0 | 51 | 1.28 | -0.73 | 0.08 | -0.04 | 4/17/2026 | 4/22/2026 4:00:08 PM EST |
| 19.50 | 3.80 | 4.90 | 4.35 | % | 0.22 | 0 | 0 | 1.32 | -0.77 | 0.08 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 20.00 | 4.20 | 5.40 | 4.80 | % | 0.24 | 0 | 0 | 1.89 | -0.80 | 0.07 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 20.50 | 4.50 | 5.80 | 5.15 | % | 0.25 | 0 | 0 | 1.89 | -0.82 | 0.07 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 21.00 | 5.10 | 6.20 | 5.65 | % | 0.27 | 0 | 0 | 1.89 | -0.85 | 0.06 | -0.03 | 4/22/2026 4:00:08 PM EST | |||
| 21.50 | 5.60 | 6.50 | 6.05 | 6.60 | % | 0.28 | 2 | 0 | 1.79 | -0.87 | 0.05 | -0.02 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 22.00 | 5.90 | 7.00 | 6.45 | % | 0.29 | 0 | 0 | 1.86 | -0.89 | 0.05 | -0.02 | 4/22/2026 4:00:08 PM EST | |||
| 22.50 | 6.30 | 7.50 | 6.90 | 7.60 | % | 0.31 | 2 | 0 | 1.92 | -0.91 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 23.00 | 7.00 | 8.50 | 7.75 | 8.05 | % | 0.34 | 2 | 0 | 2.44 | -0.92 | 0.04 | -0.02 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 23.50 | 7.20 | 8.70 | 7.95 | 8.56 | % | 0.34 | 2 | 0 | 2.24 | -0.93 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 24.00 | 7.70 | 9.60 | 8.65 | 9.05 | % | 0.36 | 2 | 0 | 0.00 | -0.94 | 0.03 | -0.01 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 25.00 | 8.80 | 10.50 | 9.65 | % | 0.39 | 0 | 0 | 0.00 | -0.96 | 0.02 | -0.01 | 4/22/2026 4:00:08 PM EST | |||
| 26.00 | 9.90 | 11.50 | 10.70 | 11.00 | % | 0.41 | 2 | 0 | 2.82 | -0.97 | 0.02 | -0.01 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 27.00 | 10.90 | 12.50 | 11.70 | 12.00 | % | 0.43 | 2 | 0 | 2.93 | -0.98 | 0.01 | -0.01 | 4/22/2026 | 4/22/2026 4:00:08 PM EST | |
| 30.00 | 13.90 | 15.50 | 14.70 | 15.00 | % | 0.49 | 2 | 0 | 3.22 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 4/22/2026 4:00:08 PM EST |