Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $226.95 as of 4/24/2026 7:44:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 73.20 | 76.70 | 74.95 | % | 0.50 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 155.00 | 68.50 | 70.70 | 69.60 | % | 0.45 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 160.00 | 63.70 | 67.10 | 65.40 | 64.02 | % | 0.41 | 21 | 0 | 0.55 | 0.95 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 165.00 | 59.20 | 61.80 | 60.50 | 71.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.57 | 0.93 | 0.00 | -0.07 | 4/17/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 54.60 | 57.30 | 55.95 | 54.84 | -3.21 | -5.53% | 0.33 | 21 | 1 | 0.56 | 0.92 | 0.00 | -0.08 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 50.40 | 52.90 | 51.65 | % | 0.30 | 0 | 0 | 0.57 | 0.89 | 0.00 | -0.09 | 4/24/2026 4:00:10 PM EST | |||
| 180.00 | 46.00 | 48.70 | 47.35 | 45.52 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.56 | 0.87 | 0.00 | -0.10 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 41.80 | 45.00 | 43.40 | % | 0.23 | 0 | 0 | 0.56 | 0.84 | 0.01 | -0.11 | 4/24/2026 4:00:10 PM EST | |||
| 190.00 | 38.10 | 41.10 | 39.60 | 37.62 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.56 | 0.81 | 0.01 | -0.12 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 34.10 | 36.60 | 35.35 | % | 0.18 | 0 | 0 | 0.53 | 0.78 | 0.01 | -0.13 | 4/24/2026 4:00:10 PM EST | |||
| 200.00 | 30.60 | 33.00 | 31.80 | % | 0.16 | 0 | 0 | 0.53 | 0.74 | 0.01 | -0.15 | 4/24/2026 4:00:10 PM EST | |||
| 210.00 | 24.80 | 26.50 | 25.65 | 25.71 | -0.19 | -0.74% | 0.12 | 1 | 2 | 0.53 | 0.66 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 18.90 | 20.90 | 19.90 | 21.25 | +0.98 | +4.84% | 0.09 | 4 | 16 | 0.52 | 0.58 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 14.80 | 16.20 | 15.50 | 15.80 | +0.30 | +1.94% | 0.07 | 6 | 38 | 0.52 | 0.49 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 11.00 | 12.40 | 11.70 | 11.66 | -0.76 | -6.12% | 0.05 | 6 | 14 | 0.52 | 0.41 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 250.00 | 8.10 | 9.40 | 8.75 | 8.54 | -0.46 | -5.12% | 0.04 | 11 | 12 | 0.52 | 0.33 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 5.80 | 7.10 | 6.45 | 7.00 | +0.26 | +3.86% | 0.02 | 8 | 10 | 0.51 | 0.26 | 0.01 | -0.14 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 270.00 | 4.20 | 5.40 | 4.80 | 4.83 | -0.29 | -5.67% | 0.02 | 3 | 19 | 0.52 | 0.20 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 280.00 | 2.05 | 4.10 | 3.08 | 3.56 | -0.24 | -6.32% | 0.01 | 1 | 5 | 0.50 | 0.15 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 290.00 | 1.80 | 3.40 | 2.60 | 2.75 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | 0.11 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 300.00 | 1.40 | 3.20 | 2.30 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.55 | 0.08 | 0.00 | -0.06 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 310.00 | 0.20 | 2.80 | 1.50 | 3.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.06 | 0.00 | -0.05 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 320.00 | 0.05 | 2.20 | 1.13 | 2.36 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.04 | 0.00 | -0.04 | 4/16/2026 | 4/24/2026 4:00:10 PM EST |
| 330.00 | 0.15 | 2.10 | 1.13 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 340.00 | 0.15 | 1.70 | 0.93 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 350.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 4/24/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.30 | 1.15 | 0.73 | % | 0.00 | 0 | 0 | 0.59 | -0.03 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 155.00 | 0.50 | 1.35 | 0.93 | 1.02 | % | 0.01 | 1 | 0 | 0.58 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 160.00 | 0.70 | 1.80 | 1.25 | 1.27 | % | 0.01 | 4 | 0 | 0.57 | -0.05 | 0.00 | -0.05 | 4/24/2026 | 4/24/2026 4:00:10 PM EST | |
| 165.00 | 1.00 | 2.00 | 1.50 | 1.65 | -0.70 | -29.79% | 0.01 | 1 | 7 | 0.56 | -0.07 | 0.00 | -0.07 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 170.00 | 1.35 | 2.60 | 1.98 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | -0.09 | 0.00 | -0.08 | 4/23/2026 | 4/24/2026 4:00:10 PM EST |
| 175.00 | 2.00 | 3.20 | 2.60 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.55 | -0.11 | 0.00 | -0.09 | 4/22/2026 | 4/24/2026 4:00:10 PM EST |
| 180.00 | 2.80 | 4.00 | 3.40 | 3.00 | 0.00 | 0.00% | 0.02 | 2 | 11 | 0.55 | -0.13 | 0.00 | -0.10 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 185.00 | 3.70 | 5.00 | 4.35 | 4.40 | -0.10 | -2.23% | 0.02 | 3 | 15 | 0.55 | -0.16 | 0.01 | -0.11 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 190.00 | 4.70 | 5.90 | 5.30 | 5.30 | -0.20 | -3.64% | 0.03 | 1 | 21 | 0.54 | -0.19 | 0.01 | -0.12 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 195.00 | 5.60 | 7.10 | 6.35 | 6.51 | -0.06 | -0.92% | 0.03 | 3 | 19 | 0.53 | -0.22 | 0.01 | -0.13 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 200.00 | 7.50 | 8.70 | 8.10 | 8.05 | -0.09 | -1.11% | 0.04 | 2 | 32 | 0.54 | -0.26 | 0.01 | -0.15 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 210.00 | 11.30 | 12.20 | 11.75 | 11.76 | -0.24 | -2.00% | 0.06 | 5 | 130 | 0.54 | -0.34 | 0.01 | -0.16 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 220.00 | 15.60 | 16.50 | 16.05 | 16.40 | +1.07 | +6.98% | 0.07 | 5 | 15 | 0.53 | -0.42 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 230.00 | 20.30 | 21.80 | 21.05 | 21.26 | +1.01 | +4.99% | 0.09 | 3 | 6 | 0.51 | -0.51 | 0.01 | -0.17 | 4/24/2026 | 4/24/2026 4:00:10 PM EST |
| 240.00 | 26.30 | 28.00 | 27.15 | % | 0.11 | 0 | 0 | 0.51 | -0.59 | 0.01 | -0.17 | 4/24/2026 4:00:10 PM EST | |||
| 250.00 | 33.30 | 36.00 | 34.65 | 30.68 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.52 | -0.67 | 0.01 | -0.16 | 4/20/2026 | 4/24/2026 4:00:10 PM EST |
| 260.00 | 41.00 | 43.80 | 42.40 | % | 0.16 | 0 | 0 | 0.51 | -0.74 | 0.01 | -0.14 | 4/24/2026 4:00:10 PM EST | |||
| 270.00 | 49.10 | 52.20 | 50.65 | % | 0.19 | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.12 | 4/24/2026 4:00:10 PM EST | |||
| 280.00 | 57.90 | 60.80 | 59.35 | % | 0.21 | 0 | 0 | 0.53 | -0.85 | 0.01 | -0.10 | 4/24/2026 4:00:10 PM EST | |||
| 290.00 | 67.40 | 70.10 | 68.75 | % | 0.24 | 0 | 0 | 0.54 | -0.89 | 0.00 | -0.08 | 4/24/2026 4:00:10 PM EST | |||
| 300.00 | 76.20 | 79.50 | 77.85 | % | 0.26 | 0 | 0 | 0.65 | -0.92 | 0.00 | -0.06 | 4/24/2026 4:00:10 PM EST | |||
| 310.00 | 85.70 | 89.10 | 87.40 | % | 0.28 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.05 | 4/24/2026 4:00:10 PM EST | |||
| 320.00 | 95.20 | 98.80 | 97.00 | % | 0.30 | 0 | 0 | 0.71 | -0.96 | 0.00 | -0.04 | 4/24/2026 4:00:10 PM EST | |||
| 330.00 | 105.00 | 108.60 | 106.80 | % | 0.32 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.03 | 4/24/2026 4:00:10 PM EST | |||
| 340.00 | 114.90 | 118.50 | 116.70 | % | 0.34 | 0 | 0 | 0.77 | -0.98 | 0.00 | -0.02 | 4/24/2026 4:00:10 PM EST | |||
| 350.00 | 124.80 | 128.60 | 126.70 | % | 0.36 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 4/24/2026 4:00:10 PM EST |