Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $112.61 as of 5/5/2025 2:40:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.30 | 59.00 | 77.18 | 0.00 | 0.00% | 0 | 74 | 1.58 | 1.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:02 PM EST |
| 60.00 | 50.40 | 54.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 65.00 | 45.40 | 49.10 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 40.60 | 44.20 | 27.86 | 0.00 | 0.00% | 0 | 81 | 1.11 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 35.60 | 39.00 | 35.50 | 0.00 | 0.00% | 0 | 6 | 0.99 | 0.98 | 0.00 | -0.01 | 2/19/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 30.80 | 34.40 | 25.95 | 0.00 | 0.00% | 0 | 6 | 0.89 | 0.98 | 0.00 | -0.01 | 2/25/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 25.50 | 30.00 | 20.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.95 | 0.01 | -0.03 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 21.80 | 24.70 | 14.05 | 0.00 | 0.00% | 0 | 73 | 0.72 | 0.92 | 0.01 | -0.03 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 16.90 | 21.00 | 15.90 | 0.00 | 0.00% | 0 | 109 | 0.40 | 0.87 | 0.01 | -0.05 | 4/29/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 13.20 | 14.80 | 15.55 | 0.00 | 0.00% | 0 | 150 | 0.34 | 0.81 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 9.70 | 10.90 | 10.00 | 0.00 | 0.00% | 0 | 111 | 0.34 | 0.72 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 6.70 | 7.50 | 7.20 | +2.30 | +46.94% | 9 | 133 | 0.34 | 0.61 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 4.10 | 5.00 | 4.37 | -0.53 | -10.82% | 300 | 193 | 0.34 | 0.47 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 0.50 | 3.50 | 2.75 | -0.72 | -20.75% | 6 | 110 | 0.28 | 0.34 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.95 | 1.70 | +0.55 | +47.83% | 16 | 203 | 0.36 | 0.22 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 0.45 | 1.05 | 0.90 | -0.03 | -3.23% | 6 | 290 | 0.32 | 0.14 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 0.15 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 192 | 0.32 | 0.08 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 0.20 | 0.50 | 0.20 | -0.12 | -37.50% | 3 | 227 | 0.36 | 0.05 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 145.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.02 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 316 | 0.50 | 0.01 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 74 | 0.52 | 0.01 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 341 | 0.74 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 1.35 | 0.59 | 0.00 | 0.00% | 0 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 1.35 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 1.35 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 0.95 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/5/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 0.95 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 4:00:02 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 | 1.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.40 | 0.05 | % | 1 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:02 PM EST | |
| 65.00 | 0.00 | 1.40 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 70.00 | 0.05 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.40 | 0.40 | -2.33 | -85.35% | 1 | 2 | 0.60 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 80.00 | 0.10 | 0.95 | 0.70 | 0.00 | 0.00% | 0 | 25 | 0.70 | -0.02 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 4:00:02 PM EST |
| 85.00 | 0.15 | 1.10 | 5.83 | 0.00 | 0.00% | 0 | 2 | 0.53 | -0.05 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 4:00:02 PM EST |
| 90.00 | 0.55 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 60 | 0.51 | -0.08 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 95.00 | 0.05 | 1.35 | 1.80 | 0.00 | 0.00% | 0 | 99 | 0.47 | -0.13 | 0.01 | -0.05 | 4/30/2025 | 5/5/2025 4:00:02 PM EST |
| 100.00 | 0.85 | 4.90 | 2.00 | 0.00 | 0.00% | 0 | 349 | 0.52 | -0.19 | 0.02 | -0.06 | 5/1/2025 | 5/5/2025 4:00:02 PM EST |
| 105.00 | 2.55 | 3.70 | 2.95 | +0.40 | +15.69% | 4 | 77 | 0.42 | -0.28 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 110.00 | 3.80 | 5.40 | 4.70 | +0.20 | +4.45% | 6 | 121 | 0.38 | -0.39 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 115.00 | 5.30 | 8.30 | 7.20 | +0.40 | +5.89% | 23 | 93 | 0.36 | -0.53 | 0.03 | -0.06 | 5/5/2025 | 5/5/2025 4:00:02 PM EST |
| 120.00 | 9.70 | 11.50 | 8.79 | 0.00 | 0.00% | 0 | 123 | 0.41 | -0.66 | 0.03 | -0.05 | 5/2/2025 | 5/5/2025 4:00:02 PM EST |
| 125.00 | 13.00 | 15.30 | 20.00 | 0.00 | 0.00% | 0 | 225 | 0.40 | -0.78 | 0.02 | -0.04 | 2/13/2025 | 5/5/2025 4:00:02 PM EST |
| 130.00 | 17.10 | 19.70 | 32.53 | 0.00 | 0.00% | 0 | 132 | 0.39 | -0.86 | 0.02 | -0.03 | 3/31/2025 | 5/5/2025 4:00:02 PM EST |
| 135.00 | 21.70 | 24.40 | 13.60 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.92 | 0.01 | -0.02 | 1/23/2025 | 5/5/2025 4:00:02 PM EST |
| 140.00 | 26.60 | 30.10 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 5/5/2025 4:00:02 PM EST | |||
| 145.00 | 31.30 | 35.00 | 24.36 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 11/8/2024 | 5/5/2025 4:00:02 PM EST |
| 150.00 | 35.70 | 39.90 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 155.00 | 40.80 | 44.90 | % | 0 | 0 | 0.81 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 160.00 | 45.80 | 49.90 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 4:00:02 PM EST |
| 165.00 | 50.90 | 54.80 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 170.00 | 55.90 | 59.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 175.00 | 60.80 | 65.40 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 180.00 | 65.80 | 70.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 185.00 | 70.60 | 74.80 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 190.00 | 75.90 | 79.80 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST | |||
| 195.00 | 80.90 | 84.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:02 PM EST |