Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $19.64 as of 5/20/2026 7:55:22 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 | 13.50 | 15.20 | 14.35 | 14.70 | 0.00 | 0.00% | 2.87 | 0 | 1 | 6.42 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 6.00 | 12.50 | 14.30 | 13.40 | 13.71 | 0.00 | 0.00% | 2.23 | 0 | 2 | 5.78 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 7.00 | 11.50 | 13.30 | 12.40 | 12.75 | 0.00 | 0.00% | 1.77 | 0 | 1 | 5.07 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 8.00 | 10.40 | 12.30 | 11.35 | % | 1.42 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 9.00 | 9.50 | 11.30 | 10.40 | 10.75 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 10.00 | 8.40 | 10.30 | 9.35 | 11.06 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.53 | 1.00 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 10.50 | 8.10 | 9.80 | 8.95 | 9.26 | 0.00 | 0.00% | 0.85 | 0 | 3 | 3.32 | 0.99 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 11.00 | 7.40 | 9.30 | 8.35 | 8.50 | +0.71 | +9.12% | 0.76 | 2 | 20 | 3.13 | 0.99 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 11.50 | 7.00 | 8.80 | 7.90 | 9.61 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.94 | 0.99 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 12.00 | 6.30 | 8.30 | 7.30 | 8.56 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.76 | 0.98 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 12.50 | 6.00 | 7.90 | 6.95 | 8.05 | 0.00 | 0.00% | 0.56 | 0 | 1 | 2.70 | 0.97 | 0.01 | -0.02 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 13.00 | 5.70 | 7.40 | 6.55 | % | 0.50 | 0 | 0 | 2.53 | 0.96 | 0.02 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 13.50 | 5.30 | 7.00 | 6.15 | % | 0.46 | 0 | 0 | 2.47 | 0.94 | 0.02 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 14.00 | 4.60 | 6.40 | 5.50 | % | 0.39 | 0 | 0 | 2.21 | 0.92 | 0.03 | -0.03 | 5/20/2026 3:59:51 PM EST | |||
| 14.50 | 4.30 | 5.90 | 5.10 | 4.40 | 0.00 | 0.00% | 0.35 | 0 | 3 | 2.05 | 0.90 | 0.04 | -0.03 | 5/12/2026 | 5/20/2026 3:59:51 PM EST |
| 15.00 | 3.90 | 5.60 | 4.75 | 3.97 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.08 | 0.87 | 0.04 | -0.04 | 5/11/2026 | 5/20/2026 3:59:51 PM EST |
| 15.50 | 3.70 | 5.00 | 4.35 | 3.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.84 | 0.84 | 0.05 | -0.04 | 5/12/2026 | 5/20/2026 3:59:51 PM EST |
| 16.00 | 3.10 | 4.60 | 3.85 | 1.25 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.78 | 0.81 | 0.06 | -0.05 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 16.50 | 2.75 | 4.20 | 3.48 | % | 0.21 | 0 | 0 | 1.70 | 0.78 | 0.06 | -0.05 | 5/20/2026 3:59:51 PM EST | |||
| 17.00 | 2.60 | 3.90 | 3.25 | 1.02 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.18 | 0.75 | 0.07 | -0.05 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 17.50 | 2.20 | 3.40 | 2.80 | 0.90 | 0.00 | 0.00% | 0.16 | 0 | 500 | 1.10 | 0.71 | 0.07 | -0.06 | 5/4/2026 | 5/20/2026 3:59:51 PM EST |
| 18.00 | 2.15 | 3.20 | 2.68 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 70 | 1.23 | 0.67 | 0.08 | -0.06 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 18.50 | 1.80 | 2.75 | 2.28 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.15 | 0.62 | 0.08 | -0.06 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 19.00 | 1.55 | 2.15 | 1.85 | 1.89 | -0.71 | -27.31% | 0.10 | 130 | 29 | 1.10 | 0.58 | 0.09 | -0.06 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 19.50 | 1.40 | 2.20 | 1.80 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.15 | 0.54 | 0.09 | -0.06 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 20.00 | 0.95 | 1.85 | 1.40 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 256 | 1.03 | 0.49 | 0.09 | -0.06 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 20.50 | 0.75 | 1.90 | 1.33 | 1.95 | 0.00 | 0.00% | 0.06 | 0 | 69 | 1.10 | 0.44 | 0.09 | -0.06 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 21.00 | 0.70 | 1.70 | 1.20 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 64 | 1.13 | 0.40 | 0.09 | -0.05 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 21.50 | 0.55 | 1.40 | 0.98 | 1.26 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.08 | 0.36 | 0.09 | -0.05 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 22.00 | 0.30 | 1.30 | 0.80 | 1.31 | 0.00 | 0.00% | 0.04 | 0 | 8 | 1.04 | 0.31 | 0.09 | -0.05 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 22.50 | 0.35 | 1.15 | 0.75 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.09 | 0.28 | 0.08 | -0.05 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 23.00 | 0.30 | 1.00 | 0.65 | 0.75 | -0.32 | -29.91% | 0.03 | 2 | 12 | 1.09 | 0.24 | 0.08 | -0.04 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 23.50 | 0.25 | 1.00 | 0.63 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.13 | 0.21 | 0.07 | -0.04 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 24.00 | 0.20 | 0.85 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 251 | 1.12 | 0.18 | 0.07 | -0.03 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 24.50 | 0.10 | 0.80 | 0.45 | % | 0.02 | 0 | 0 | 1.09 | 0.15 | 0.06 | -0.03 | 5/20/2026 3:59:51 PM EST | |||
| 25.00 | 0.05 | 0.90 | 0.48 | % | 0.02 | 0 | 0 | 1.13 | 0.13 | 0.05 | -0.03 | 5/20/2026 3:59:51 PM EST | |||
| 25.50 | 0.05 | 0.85 | 0.45 | % | 0.02 | 0 | 0 | 1.17 | 0.11 | 0.05 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 26.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 1.14 | 0.09 | 0.04 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.61 | 0.07 | 0.03 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 28.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.71 | 0.05 | 0.02 | -0.01 | 5/20/2026 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.85 | 0.03 | 0.02 | -0.01 | 5/20/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.99 | 0.02 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/20/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 3.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 3.18 | 0.00 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 3.00 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/20/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.82 | -0.01 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.65 | -0.01 | 0.01 | -0.01 | 5/11/2026 | 5/20/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.49 | -0.02 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 14 | 2.34 | -0.03 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.18 | -0.04 | 0.02 | -0.02 | 5/12/2026 | 5/20/2026 3:59:51 PM EST |
| 13.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 8 | 6 | 1.56 | -0.06 | 0.02 | -0.02 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 14.00 | 0.05 | 0.40 | 0.23 | 0.18 | 0.00 | 0.00% | 0.02 | 10 | 5 | 1.20 | -0.08 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 14.50 | 0.05 | 0.55 | 0.30 | 0.20 | -0.03 | -13.05% | 0.02 | 8 | 4 | 1.18 | -0.10 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.20 | -0.10 | -33.34% | 0.02 | 10 | 4 | 1.03 | -0.13 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 15.50 | 0.15 | 0.65 | 0.40 | 0.23 | -0.27 | -54.00% | 0.03 | 6 | 2 | 1.12 | -0.16 | 0.05 | -0.04 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 16.00 | 0.10 | 0.75 | 0.43 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.02 | -0.19 | 0.06 | -0.05 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 16.50 | 0.50 | 0.90 | 0.70 | 0.55 | +0.15 | +37.50% | 0.04 | 3 | 102 | 1.19 | -0.22 | 0.06 | -0.05 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 17.00 | 0.65 | 1.00 | 0.83 | 0.65 | +0.02 | +3.18% | 0.05 | 5 | 7 | 1.17 | -0.25 | 0.07 | -0.05 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 17.50 | 0.85 | 1.25 | 1.05 | 0.88 | -0.07 | -7.37% | 0.06 | 4 | 3 | 1.20 | -0.29 | 0.07 | -0.06 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 18.00 | 1.00 | 1.45 | 1.23 | 1.05 | +0.07 | +7.15% | 0.07 | 4 | 8 | 1.18 | -0.33 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 18.50 | 1.00 | 1.75 | 1.38 | 1.15 | -0.08 | -6.51% | 0.07 | 3 | 5 | 1.13 | -0.38 | 0.08 | -0.06 | 5/20/2026 | 5/20/2026 3:59:51 PM EST |
| 19.00 | 1.10 | 1.95 | 1.53 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 114 | 1.07 | -0.42 | 0.09 | -0.06 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 19.50 | 1.35 | 2.40 | 1.88 | 1.03 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.12 | -0.47 | 0.09 | -0.06 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 20.00 | 1.55 | 2.65 | 2.10 | 1.25 | 0.00 | 0.00% | 0.11 | 0 | 10 | 1.08 | -0.51 | 0.09 | -0.06 | 5/15/2026 | 5/20/2026 3:59:51 PM EST |
| 20.50 | 1.85 | 3.00 | 2.43 | % | 0.12 | 0 | 0 | 1.09 | -0.56 | 0.09 | -0.06 | 5/20/2026 3:59:51 PM EST | |||
| 21.00 | 2.15 | 3.20 | 2.68 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.03 | -0.60 | 0.09 | -0.05 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 21.50 | 2.50 | 3.70 | 3.10 | 3.02 | 0.00 | 0.00% | 0.14 | 0 | 5 | 1.06 | -0.64 | 0.09 | -0.05 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 22.00 | 2.80 | 4.10 | 3.45 | % | 0.16 | 0 | 0 | 1.01 | -0.69 | 0.09 | -0.05 | 5/20/2026 3:59:51 PM EST | |||
| 22.50 | 3.20 | 4.60 | 3.90 | % | 0.17 | 0 | 0 | 1.60 | -0.72 | 0.08 | -0.05 | 5/20/2026 3:59:51 PM EST | |||
| 23.00 | 3.50 | 5.00 | 4.25 | % | 0.18 | 0 | 0 | 1.62 | -0.76 | 0.08 | -0.04 | 5/20/2026 3:59:51 PM EST | |||
| 23.50 | 3.90 | 5.40 | 4.65 | % | 0.20 | 0 | 0 | 1.63 | -0.79 | 0.07 | -0.04 | 5/20/2026 3:59:51 PM EST | |||
| 24.00 | 4.30 | 6.00 | 5.15 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.78 | -0.82 | 0.07 | -0.03 | 5/18/2026 | 5/20/2026 3:59:51 PM EST |
| 24.50 | 4.60 | 6.30 | 5.45 | % | 0.22 | 0 | 0 | 1.71 | -0.85 | 0.06 | -0.03 | 5/20/2026 3:59:51 PM EST | |||
| 25.00 | 5.10 | 6.70 | 5.90 | 6.30 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.71 | -0.87 | 0.05 | -0.03 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 25.50 | 5.40 | 7.20 | 6.30 | % | 0.25 | 0 | 0 | 1.78 | -0.89 | 0.05 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 26.00 | 5.90 | 7.70 | 6.80 | % | 0.26 | 0 | 0 | 1.84 | -0.91 | 0.04 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 27.00 | 6.80 | 8.70 | 7.75 | % | 0.29 | 0 | 0 | 1.96 | -0.93 | 0.03 | -0.02 | 5/20/2026 3:59:51 PM EST | |||
| 28.00 | 7.70 | 9.60 | 8.65 | % | 0.31 | 0 | 0 | 2.00 | -0.95 | 0.02 | -0.01 | 5/20/2026 3:59:51 PM EST | |||
| 29.00 | 9.30 | 10.50 | 9.90 | 9.70 | % | 0.34 | 2 | 0 | 2.02 | -0.97 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:51 PM EST | |
| 30.00 | 9.80 | 11.60 | 10.70 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.21 | -0.98 | 0.01 | -0.01 | 5/19/2026 | 5/20/2026 3:59:51 PM EST |
| 35.00 | 15.10 | 16.40 | 15.75 | % | 0.45 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:51 PM EST |