Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $10.99 as of 7/24/2026 7:34:37 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 | 4.40 | 6.00 | 5.20 | 6.55 | 0.00 | 0.00% | 1.04 | 0 | 1 | 8.27 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:56 PM EST |
| 5.50 | 3.90 | 5.50 | 4.70 | % | 0.85 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 6.00 | 3.50 | 5.00 | 4.25 | 5.60 | 0.00 | 0.00% | 0.71 | 0 | 2 | 6.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/24/2026 3:59:56 PM EST |
| 6.50 | 3.00 | 4.40 | 3.70 | % | 0.57 | 0 | 0 | 5.69 | 1.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 7.00 | 2.40 | 4.00 | 3.20 | % | 0.46 | 0 | 0 | 5.33 | 0.99 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 7.50 | 1.80 | 3.10 | 2.45 | % | 0.33 | 0 | 0 | 3.76 | 0.96 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 8.00 | 1.35 | 2.50 | 1.93 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 5 | 3.02 | 0.91 | 0.10 | -0.02 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 8.50 | 1.15 | 1.95 | 1.55 | % | 0.18 | 0 | 0 | 2.45 | 0.83 | 0.17 | -0.03 | 7/24/2026 3:59:56 PM EST | |||
| 9.00 | 0.75 | 1.55 | 1.15 | % | 0.13 | 0 | 0 | 2.20 | 0.71 | 0.23 | -0.04 | 7/24/2026 3:59:56 PM EST | |||
| 9.50 | 0.55 | 1.15 | 0.85 | 1.17 | -0.31 | -20.95% | 0.09 | 5 | 16 | 1.47 | 0.57 | 0.28 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.44 | -0.46 | -51.12% | 0.04 | 180 | 1 | 1.03 | 0.43 | 0.29 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 10.50 | 0.10 | 0.30 | 0.20 | 0.25 | -0.57 | -69.52% | 0.02 | 163 | 5 | 0.92 | 0.29 | 0.27 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 11.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.50 | -76.93% | 0.01 | 114 | 121 | 1.02 | 0.19 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.17 | -0.29 | -63.05% | 0.01 | 19 | 19 | 1.58 | 0.12 | 0.16 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.22 | -0.05 | -18.52% | 0.02 | 3 | 27 | 2.24 | 0.07 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.72 | 0.04 | 0.07 | -0.01 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 21 | 1.73 | 0.02 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.70 | 0.01 | 0.02 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.98 | 0.00 | 0.01 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 14.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 190 | 3.59 | 0.00 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 3.64 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 3:59:56 PM EST |
| 15.50 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 4 | 3.78 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 16.50 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/24/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.29 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 632 | 4.42 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 18.50 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 15 | 4.63 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 19.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 24 | 4.83 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/24/2026 3:59:56 PM EST |
| 20.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.93 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 5.02 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.19 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 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 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.98 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 5.50 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 6.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 4.36 | 0.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.85 | -0.01 | 0.02 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.24 | -0.04 | 0.05 | -0.01 | 7/24/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 5 | 2.16 | -0.09 | 0.10 | -0.02 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.17 | -0.11 | -39.29% | 0.01 | 100 | 1 | 1.28 | -0.17 | 0.17 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 9.00 | 0.05 | 0.65 | 0.35 | 0.29 | +0.14 | +93.34% | 0.04 | 3 | 65 | 1.41 | -0.29 | 0.23 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 9.50 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.73 | -0.43 | 0.28 | -0.04 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.55 | +0.20 | +57.15% | 0.07 | 34 | 160 | 0.88 | -0.57 | 0.29 | -0.04 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 10.50 | 0.75 | 1.10 | 0.93 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 23 | 1.18 | -0.71 | 0.27 | -0.04 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 11.00 | 1.20 | 1.75 | 1.48 | 1.09 | +0.39 | +55.72% | 0.13 | 10 | 15 | 1.77 | -0.81 | 0.22 | -0.03 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 11.50 | 1.35 | 2.00 | 1.68 | 0.98 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.47 | -0.88 | 0.16 | -0.02 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 12.00 | 1.45 | 2.55 | 2.00 | 1.93 | +0.50 | +34.97% | 0.17 | 1 | 7 | 1.55 | -0.93 | 0.11 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 12.50 | 1.85 | 2.95 | 2.40 | 1.73 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.73 | -0.96 | 0.07 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 13.00 | 2.30 | 3.50 | 2.90 | 2.28 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.05 | -0.98 | 0.04 | -0.01 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 13.50 | 2.65 | 4.00 | 3.33 | 2.92 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.89 | -0.99 | 0.02 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 14.00 | 3.10 | 4.60 | 3.85 | 3.25 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.04 | -1.00 | 0.01 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 14.50 | 3.40 | 5.00 | 4.20 | % | 0.29 | 0 | 0 | 2.17 | -1.00 | 0.01 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 15.00 | 4.00 | 5.50 | 4.75 | 4.81 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.66 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 15.50 | 4.50 | 6.00 | 5.25 | 5.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 2.43 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 16.00 | 4.90 | 6.60 | 5.75 | 2.85 | 0.00 | 0.00% | 0.36 | 0 | 7 | 2.55 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 7/24/2026 3:59:56 PM EST |
| 16.50 | 5.60 | 7.20 | 6.40 | 6.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 17.00 | 6.30 | 7.60 | 6.95 | 6.68 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 7/8/2026 | 7/24/2026 3:59:56 PM EST |
| 17.50 | 6.80 | 8.30 | 7.55 | 3.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/24/2026 3:59:56 PM EST |
| 18.00 | 7.00 | 8.60 | 7.80 | % | 0.43 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 18.50 | 7.50 | 9.10 | 8.30 | 8.17 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 19.00 | 8.00 | 9.60 | 8.80 | 8.52 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 19.50 | 8.50 | 10.10 | 9.30 | % | 0.48 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 20.00 | 9.00 | 10.60 | 9.80 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 20.50 | 9.50 | 11.00 | 10.25 | 9.77 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 21.00 | 10.00 | 11.50 | 10.75 | 10.24 | 0.00 | 0.00% | 0.51 | 0 | 1 | 3.94 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 22.00 | 11.00 | 12.50 | 11.75 | % | 0.53 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 23.00 | 12.00 | 13.50 | 12.75 | % | 0.55 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 24.00 | 13.00 | 14.50 | 13.75 | % | 0.57 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 25.00 | 14.00 | 15.50 | 14.75 | % | 0.59 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 30.00 | 19.00 | 20.50 | 19.75 | % | 0.66 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |