Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $188.50 as of 6/2/2026 7:24:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 55.80 | 58.60 | 57.20 | % | 0.44 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.05 | 6/2/2026 11:58:45 AM EST | |||
| 135.00 | 51.10 | 53.40 | 52.25 | % | 0.39 | 0 | 0 | 0.76 | 0.94 | 0.00 | -0.06 | 6/2/2026 11:58:45 AM EST | |||
| 140.00 | 46.40 | 49.10 | 47.75 | % | 0.34 | 0 | 0 | 0.61 | 0.93 | 0.00 | -0.07 | 6/2/2026 11:58:45 AM EST | |||
| 145.00 | 41.80 | 44.50 | 43.15 | % | 0.30 | 0 | 0 | 0.60 | 0.91 | 0.00 | -0.08 | 6/2/2026 11:58:45 AM EST | |||
| 150.00 | 37.40 | 40.00 | 38.70 | % | 0.26 | 0 | 0 | 0.58 | 0.88 | 0.01 | -0.09 | 6/2/2026 11:58:45 AM EST | |||
| 155.00 | 32.90 | 35.70 | 34.30 | % | 0.22 | 0 | 0 | 0.56 | 0.85 | 0.01 | -0.10 | 6/2/2026 11:58:45 AM EST | |||
| 160.00 | 29.30 | 31.40 | 30.35 | % | 0.19 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.11 | 6/2/2026 11:58:45 AM EST | |||
| 165.00 | 25.00 | 27.90 | 26.45 | % | 0.16 | 0 | 0 | 0.54 | 0.77 | 0.01 | -0.12 | 6/2/2026 11:58:45 AM EST | |||
| 170.00 | 21.50 | 24.20 | 22.85 | 22.00 | % | 0.13 | 1 | 0 | 0.53 | 0.73 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:45 AM EST | |
| 175.00 | 18.00 | 20.30 | 19.15 | % | 0.11 | 0 | 0 | 0.50 | 0.67 | 0.01 | -0.14 | 6/2/2026 11:58:45 AM EST | |||
| 180.00 | 15.40 | 17.60 | 16.50 | 18.18 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.51 | 0.61 | 0.01 | -0.14 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 185.00 | 12.90 | 14.30 | 13.60 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | 0.55 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 190.00 | 10.60 | 12.00 | 11.30 | 11.50 | -1.65 | -12.55% | 0.06 | 1 | 4 | 0.49 | 0.49 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 195.00 | 8.60 | 10.00 | 9.30 | 9.15 | -1.90 | -17.20% | 0.05 | 1 | 322 | 0.50 | 0.43 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 200.00 | 7.70 | 8.90 | 8.30 | 7.80 | -1.35 | -14.76% | 0.04 | 1 | 11 | 0.50 | 0.37 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 210.00 | 4.90 | 6.00 | 5.45 | 5.45 | -0.05 | -0.91% | 0.03 | 3 | 255 | 0.51 | 0.28 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 220.00 | 3.30 | 4.40 | 3.85 | 3.81 | -0.38 | -9.07% | 0.02 | 4 | 287 | 0.53 | 0.21 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 230.00 | 2.05 | 3.50 | 2.78 | 2.68 | -0.12 | -4.29% | 0.01 | 2 | 31 | 0.54 | 0.16 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 240.00 | 1.35 | 2.10 | 1.73 | 2.02 | +0.25 | +14.13% | 0.01 | 4 | 91 | 0.54 | 0.12 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 250.00 | 0.95 | 1.75 | 1.35 | 1.57 | +0.03 | +1.95% | 0.01 | 1 | 18 | 0.56 | 0.08 | 0.00 | -0.07 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 260.00 | 0.40 | 1.55 | 0.98 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.06 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 270.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.04 | 0.00 | -0.04 | 5/28/2026 | 6/2/2026 11:58:45 AM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.03 | 0.00 | -0.03 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 290.00 | 0.00 | 2.40 | 1.20 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.01 | 0.00 | -0.02 | 5/29/2026 | 6/2/2026 11:58:45 AM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.01 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.77 | 0.01 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 11:58:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.50 | 0.75 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.74 | -0.04 | 0.00 | -0.05 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 135.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 0.59 | -0.06 | 0.00 | -0.06 | 6/2/2026 11:58:45 AM EST | |||
| 140.00 | 0.75 | 1.70 | 1.23 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.62 | -0.07 | 0.00 | -0.07 | 5/29/2026 | 6/2/2026 11:58:45 AM EST |
| 145.00 | 0.95 | 3.60 | 2.28 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.09 | 0.00 | -0.08 | 5/27/2026 | 6/2/2026 11:58:45 AM EST |
| 150.00 | 0.95 | 3.70 | 2.33 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.55 | -0.12 | 0.01 | -0.09 | 5/26/2026 | 6/2/2026 11:58:45 AM EST |
| 155.00 | 2.20 | 3.40 | 2.80 | 2.99 | +0.04 | +1.36% | 0.02 | 5 | 20 | 0.53 | -0.15 | 0.01 | -0.10 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 160.00 | 3.40 | 4.10 | 3.75 | 3.76 | -0.24 | -6.00% | 0.02 | 12 | 14 | 0.53 | -0.18 | 0.01 | -0.11 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 165.00 | 3.20 | 5.40 | 4.30 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.49 | -0.23 | 0.01 | -0.12 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 170.00 | 5.80 | 6.80 | 6.30 | 6.43 | +0.53 | +8.99% | 0.04 | 10 | 31 | 0.51 | -0.27 | 0.01 | -0.13 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 175.00 | 7.60 | 8.40 | 8.00 | 7.80 | +0.35 | +4.70% | 0.05 | 8 | 107 | 0.50 | -0.33 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 180.00 | 9.40 | 10.40 | 9.90 | 10.70 | +0.53 | +5.22% | 0.06 | 13 | 49 | 0.50 | -0.39 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 185.00 | 11.80 | 12.80 | 12.30 | 12.50 | +0.83 | +7.12% | 0.07 | 39 | 32 | 0.50 | -0.45 | 0.01 | -0.15 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 190.00 | 13.60 | 15.50 | 14.55 | 15.08 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.48 | -0.51 | 0.01 | -0.15 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 195.00 | 17.20 | 18.50 | 17.85 | 11.30 | 0.00 | 0.00% | 0.09 | 0 | 20 | 0.49 | -0.57 | 0.01 | -0.15 | 5/27/2026 | 6/2/2026 11:58:45 AM EST |
| 200.00 | 20.40 | 21.90 | 21.15 | 21.50 | -0.33 | -1.52% | 0.11 | 1 | 10 | 0.49 | -0.63 | 0.01 | -0.14 | 6/2/2026 | 6/2/2026 11:58:45 AM EST |
| 210.00 | 27.80 | 30.10 | 28.95 | 28.56 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.51 | -0.72 | 0.01 | -0.13 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 220.00 | 35.70 | 38.40 | 37.05 | 36.63 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.51 | -0.79 | 0.01 | -0.11 | 6/1/2026 | 6/2/2026 11:58:45 AM EST |
| 230.00 | 44.70 | 47.40 | 46.05 | 31.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.51 | -0.84 | 0.01 | -0.10 | 5/22/2026 | 6/2/2026 11:58:45 AM EST |
| 240.00 | 54.00 | 56.70 | 55.35 | % | 0.23 | 0 | 0 | 0.66 | -0.88 | 0.01 | -0.08 | 6/2/2026 11:58:45 AM EST | |||
| 250.00 | 63.50 | 66.70 | 65.10 | % | 0.26 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.07 | 6/2/2026 11:58:45 AM EST | |||
| 260.00 | 73.30 | 76.00 | 74.65 | 64.60 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.74 | -0.94 | 0.00 | -0.05 | 5/19/2026 | 6/2/2026 11:58:45 AM EST |
| 270.00 | 83.10 | 86.20 | 84.65 | % | 0.31 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.04 | 6/2/2026 11:58:45 AM EST | |||
| 280.00 | 92.40 | 96.60 | 94.50 | % | 0.34 | 0 | 0 | 0.87 | -0.97 | 0.00 | -0.03 | 6/2/2026 11:58:45 AM EST | |||
| 290.00 | 102.50 | 106.50 | 104.50 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.02 | 6/2/2026 11:58:45 AM EST | |||
| 300.00 | 112.60 | 116.50 | 114.55 | % | 0.38 | 0 | 0 | 0.97 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST | |||
| 310.00 | 122.50 | 126.50 | 124.50 | % | 0.40 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 6/2/2026 11:58:45 AM EST |