Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $119.49 as of 5/27/2025 4:00:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 65.40 | 68.40 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 60.00 | 60.30 | 63.40 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 65.00 | 55.30 | 58.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 70.00 | 50.40 | 54.10 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 45.10 | 48.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 40.30 | 43.80 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 35.40 | 39.20 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 30.70 | 34.30 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 95.00 | 25.80 | 29.00 | % | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 100.00 | 22.20 | 23.80 | 23.83 | +7.39 | +44.96% | 10 | 70 | 0.51 | 0.94 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 17.60 | 18.60 | 14.30 | 0.00 | 0.00% | 0 | 7 | 0.32 | 0.89 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 13.70 | 15.10 | 16.80 | +4.30 | +34.40% | 6 | 37 | 0.35 | 0.81 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 10.10 | 11.20 | 10.10 | +0.50 | +5.21% | 14 | 1,055 | 0.36 | 0.71 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 120.00 | 7.20 | 7.90 | 7.11 | +0.51 | +7.73% | 48 | 614 | 0.34 | 0.58 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 125.00 | 4.70 | 5.30 | 5.20 | +0.25 | +5.06% | 68 | 240 | 0.34 | 0.45 | 0.03 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 130.00 | 3.10 | 3.50 | 3.50 | +0.31 | +9.72% | 702 | 13 | 0.33 | 0.33 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 135.00 | 0.95 | 2.30 | 2.20 | % | 3 | 0 | 0.33 | 0.23 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 140.00 | 1.10 | 1.50 | 2.00 | +1.70 | +566.67% | 2 | 1 | 0.35 | 0.17 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 145.00 | 0.00 | 2.35 | % | 0 | 0 | 0.49 | 0.10 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 0.30 | 2.00 | % | 0 | 0 | 0.42 | 0.08 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 0.25 | 1.75 | % | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 160.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | 0.03 | 0.00 | -0.01 | 5/27/2025 1:58:58 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 | 1.35 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 70.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:58 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:58:58 PM EST |
| 95.00 | 0.00 | 1.50 | 0.53 | 0.00 | 0.00% | 0 | 9 | 0.58 | -0.03 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 100.00 | 0.40 | 0.80 | 0.62 | -1.33 | -68.21% | 1 | 6 | 0.38 | -0.06 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 105.00 | 0.80 | 1.40 | 1.55 | +0.02 | +1.31% | 1 | 2 | 0.37 | -0.11 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 110.00 | 1.60 | 2.15 | 1.60 | -4.45 | -73.56% | 9 | 5 | 0.35 | -0.19 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 115.00 | 2.95 | 3.50 | 3.00 | % | 1 | 0 | 0.35 | -0.29 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:58:58 PM EST | |
| 120.00 | 4.90 | 5.40 | 5.20 | -1.80 | -25.72% | 3 | 2 | 0.34 | -0.42 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:58:58 PM EST |
| 125.00 | 7.10 | 8.10 | 9.75 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.55 | 0.03 | -0.06 | 5/23/2025 | 5/27/2025 1:58:58 PM EST |
| 130.00 | 9.70 | 11.70 | % | 0 | 0 | 0.31 | -0.67 | 0.02 | -0.06 | 5/27/2025 1:58:58 PM EST | |||
| 135.00 | 13.40 | 16.30 | % | 0 | 0 | 0.43 | -0.77 | 0.02 | -0.05 | 5/27/2025 1:58:58 PM EST | |||
| 140.00 | 18.10 | 20.80 | % | 0 | 0 | 0.47 | -0.83 | 0.02 | -0.04 | 5/27/2025 1:58:58 PM EST | |||
| 145.00 | 22.30 | 25.30 | % | 0 | 0 | 0.49 | -0.90 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 150.00 | 26.90 | 30.30 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.03 | 5/27/2025 1:58:58 PM EST | |||
| 155.00 | 31.60 | 35.60 | % | 0 | 0 | 0.64 | -0.94 | 0.01 | -0.02 | 5/27/2025 1:58:58 PM EST | |||
| 160.00 | 36.60 | 40.60 | % | 0 | 0 | 0.69 | -0.97 | 0.00 | -0.01 | 5/27/2025 1:58:58 PM EST |