Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $11.46 as of 7/9/2026 8:26:36 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 | 5.50 | 6.90 | 6.20 | 12.78 | 0.00 | 0.00% | 1.24 | 0 | 1 | 4.19 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:58 PM EST |
| 6.00 | 4.70 | 5.90 | 5.30 | % | 0.88 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 7.00 | 3.70 | 4.90 | 4.30 | % | 0.61 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 8.00 | 2.80 | 3.90 | 3.35 | % | 0.42 | 0 | 0 | 2.26 | 0.98 | 0.06 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 8.50 | 2.35 | 3.40 | 2.88 | % | 0.34 | 0 | 0 | 2.00 | 0.93 | 0.08 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 9.00 | 2.05 | 2.95 | 2.50 | % | 0.28 | 0 | 0 | 1.84 | 0.86 | 0.10 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 9.50 | 1.85 | 2.75 | 2.30 | % | 0.24 | 0 | 0 | 2.01 | 0.80 | 0.11 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 10.00 | 1.50 | 2.40 | 1.95 | % | 0.20 | 0 | 0 | 1.93 | 0.74 | 0.13 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 10.50 | 1.05 | 1.85 | 1.45 | % | 0.14 | 0 | 0 | 1.11 | 0.66 | 0.14 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.80 | 1.55 | 1.18 | % | 0.11 | 0 | 0 | 1.15 | 0.59 | 0.15 | -0.03 | 7/9/2026 3:59:58 PM EST | |||
| 11.50 | 0.60 | 1.25 | 0.93 | 1.05 | % | 0.08 | 70 | 0 | 1.14 | 0.51 | 0.15 | -0.03 | 7/9/2026 | 7/9/2026 3:59:58 PM EST | |
| 12.00 | 0.35 | 1.10 | 0.73 | % | 0.06 | 0 | 0 | 1.13 | 0.43 | 0.15 | -0.03 | 7/9/2026 3:59:58 PM EST | |||
| 12.50 | 0.25 | 1.00 | 0.63 | 0.49 | 0.00 | 0.00% | 0.05 | 0 | 11 | 1.18 | 0.36 | 0.15 | -0.03 | 7/8/2026 | 7/9/2026 3:59:58 PM EST |
| 13.00 | 0.15 | 0.90 | 0.53 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 15 | 1.20 | 0.29 | 0.14 | -0.03 | 7/2/2026 | 7/9/2026 3:59:58 PM EST |
| 13.50 | 0.20 | 0.60 | 0.40 | 0.30 | -0.25 | -45.46% | 0.03 | 1 | 10 | 1.20 | 0.24 | 0.12 | -0.02 | 7/9/2026 | 7/9/2026 3:59:58 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | % | 0.03 | 0 | 0 | 1.25 | 0.19 | 0.11 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 14.50 | 0.05 | 0.65 | 0.35 | % | 0.02 | 0 | 0 | 1.29 | 0.15 | 0.09 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 15.00 | 0.05 | 0.60 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.36 | 0.11 | 0.08 | -0.01 | 7/2/2026 | 7/9/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.79 | 0.09 | 0.07 | -0.01 | 6/24/2026 | 7/9/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.82 | 0.07 | 0.05 | -0.01 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.98 | 0.05 | 0.04 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.55 | 0.28 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.15 | 0.04 | 0.03 | -0.01 | 6/26/2026 | 7/9/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.83 | 0.03 | 0.03 | -0.01 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.46 | 0.02 | 0.02 | 0.00 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 1.54 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.53 | 0.02 | 0.02 | 0.00 | 6/22/2026 | 7/9/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 48 | 2.61 | 0.01 | 0.01 | 0.00 | 6/25/2026 | 7/9/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 2.75 | 0.01 | 0.01 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.83 | 0.01 | 0.01 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.01 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 102 | 3.16 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.43 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 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 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.14 | -0.02 | 0.06 | 0.00 | 7/8/2026 | 7/9/2026 3:59:58 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.18 | % | 0.03 | 1 | 0 | 1.89 | -0.07 | 0.08 | -0.01 | 7/9/2026 | 7/9/2026 3:59:58 PM EST | |
| 9.00 | 0.05 | 0.55 | 0.30 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.23 | -0.14 | 0.10 | -0.01 | 6/25/2026 | 7/9/2026 3:59:58 PM EST |
| 9.50 | 0.10 | 0.75 | 0.43 | % | 0.05 | 0 | 0 | 1.23 | -0.20 | 0.11 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 10.00 | 0.15 | 0.90 | 0.53 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 1.16 | -0.26 | 0.13 | -0.02 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 10.50 | 0.35 | 1.05 | 0.70 | % | 0.07 | 0 | 0 | 1.15 | -0.34 | 0.14 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 11.00 | 0.55 | 1.30 | 0.93 | 0.74 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.14 | -0.41 | 0.15 | -0.03 | 7/2/2026 | 7/9/2026 3:59:58 PM EST |
| 11.50 | 0.85 | 1.55 | 1.20 | % | 0.10 | 0 | 0 | 1.14 | -0.49 | 0.15 | -0.03 | 7/9/2026 3:59:58 PM EST | |||
| 12.00 | 1.10 | 1.90 | 1.50 | 0.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.12 | -0.57 | 0.15 | -0.03 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 12.50 | 1.40 | 2.15 | 1.78 | 1.46 | 0.00 | 0.00% | 0.14 | 0 | 51 | 1.02 | -0.64 | 0.15 | -0.03 | 7/2/2026 | 7/9/2026 3:59:58 PM EST |
| 13.00 | 1.75 | 2.55 | 2.15 | 2.47 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.93 | -0.71 | 0.14 | -0.03 | 7/7/2026 | 7/9/2026 3:59:58 PM EST |
| 13.50 | 2.10 | 3.20 | 2.65 | % | 0.20 | 0 | 0 | 1.89 | -0.76 | 0.12 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 14.00 | 2.50 | 3.60 | 3.05 | 2.92 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.92 | -0.81 | 0.11 | -0.02 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 14.50 | 3.00 | 4.10 | 3.55 | % | 0.24 | 0 | 0 | 2.04 | -0.85 | 0.09 | -0.02 | 7/9/2026 3:59:58 PM EST | |||
| 15.00 | 3.40 | 4.50 | 3.95 | % | 0.26 | 0 | 0 | 2.04 | -0.89 | 0.08 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 15.50 | 3.90 | 5.00 | 4.45 | % | 0.29 | 0 | 0 | 2.15 | -0.91 | 0.07 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 16.00 | 4.40 | 5.20 | 4.80 | 4.53 | 0.00 | 0.00% | 0.30 | 0 | 4 | 1.85 | -0.93 | 0.05 | -0.01 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 16.50 | 4.60 | 6.00 | 5.30 | % | 0.32 | 0 | 0 | 2.36 | -0.95 | 0.04 | -0.01 | 7/9/2026 3:59:58 PM EST | |||
| 17.00 | 5.20 | 6.60 | 5.90 | 6.60 | 0.00 | 0.00% | 0.35 | 0 | 6 | 2.58 | -0.96 | 0.03 | -0.01 | 7/8/2026 | 7/9/2026 3:59:58 PM EST |
| 17.50 | 5.60 | 7.10 | 6.35 | 3.66 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.67 | -0.97 | 0.03 | -0.01 | 6/29/2026 | 7/9/2026 3:59:58 PM EST |
| 18.00 | 6.10 | 7.60 | 6.85 | % | 0.38 | 0 | 0 | 2.76 | -0.98 | 0.02 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 18.50 | 6.50 | 8.10 | 7.30 | 6.93 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.84 | -0.98 | 0.02 | 0.00 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 19.00 | 7.00 | 8.60 | 7.80 | % | 0.41 | 0 | 0 | 2.92 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 19.50 | 7.60 | 9.10 | 8.35 | 7.82 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.00 | -0.99 | 0.01 | 0.00 | 7/6/2026 | 7/9/2026 3:59:58 PM EST |
| 20.00 | 8.10 | 9.60 | 8.85 | % | 0.44 | 0 | 0 | 3.08 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 20.50 | 8.50 | 10.20 | 9.35 | % | 0.46 | 0 | 0 | 3.28 | -1.00 | 0.01 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 21.00 | 9.10 | 10.50 | 9.80 | % | 0.47 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 21.50 | 9.60 | 11.10 | 10.35 | % | 0.48 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST | |||
| 22.00 | 10.10 | 11.60 | 10.85 | 8.95 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 22.50 | 10.30 | 12.30 | 11.30 | 9.47 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 23.00 | 10.80 | 12.80 | 11.80 | 9.96 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 23.50 | 11.30 | 13.30 | 12.30 | 10.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 24.00 | 11.80 | 13.70 | 12.75 | 10.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 25.00 | 12.80 | 14.70 | 13.75 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:58 PM EST |
| 30.00 | 17.80 | 19.70 | 18.75 | 15.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:58 PM EST |
| 35.00 | 22.60 | 24.70 | 23.65 | % | 0.68 | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:58 PM EST |