Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $142.32 as of 6/20/2025 8:41:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 85.60 | 89.90 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 80.70 | 84.90 | 73.49 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 75.90 | 79.80 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 70.00 | 70.70 | 75.00 | 52.00 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 65.80 | 69.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 80.00 | 60.80 | 65.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 85.00 | 56.10 | 60.00 | 30.30 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 51.10 | 55.20 | 48.81 | 0.00 | 0.00% | 0 | 7 | 0.94 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 46.10 | 50.30 | 29.75 | 0.00 | 0.00% | 0 | 6 | 0.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 42.20 | 44.60 | 40.00 | 0.00 | 0.00% | 0 | 22 | 0.64 | 0.99 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 36.80 | 39.50 | 40.28 | 0.00 | 0.00% | 0 | 72 | 0.65 | 0.98 | 0.00 | -0.02 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 32.60 | 35.50 | 35.21 | 0.00 | 0.00% | 0 | 60 | 0.55 | 0.97 | 0.00 | -0.03 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 27.80 | 29.60 | 28.65 | +0.34 | +1.21% | 2 | 305 | 0.38 | 0.93 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 22.70 | 25.00 | 23.50 | +1.10 | +4.92% | 24 | 329 | 0.34 | 0.90 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 19.40 | 20.60 | 18.15 | -1.53 | -7.78% | 1 | 151 | 0.37 | 0.85 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 14.70 | 16.80 | 16.05 | +1.05 | +7.00% | 31 | 424 | 0.35 | 0.78 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 11.60 | 13.40 | 13.30 | +1.10 | +9.02% | 10 | 215 | 0.36 | 0.69 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 8.40 | 10.00 | 10.03 | +0.83 | +9.03% | 11 | 387 | 0.34 | 0.59 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 5.50 | 7.90 | 7.74 | +1.04 | +15.53% | 24 | 118 | 0.33 | 0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 3.60 | 6.10 | 6.10 | +0.60 | +10.91% | 42 | 373 | 0.34 | 0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 3.90 | 4.60 | 3.70 | -0.30 | -7.50% | 16 | 618 | 0.38 | 0.33 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 160.00 | 2.55 | 3.60 | 3.24 | +0.34 | +11.73% | 20 | 52 | 0.38 | 0.26 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 165.00 | 1.90 | 2.85 | 2.39 | 0.00 | 0.00% | 0 | 10 | 0.40 | 0.20 | 0.01 | -0.06 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 170.00 | 1.45 | 2.25 | 1.85 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.16 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 175.00 | 1.15 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.13 | 0.01 | -0.04 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 180.00 | 0.00 | 2.35 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.46 | 0.09 | 0.01 | -0.03 | 6/16/2025 | 6/20/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 58 | 0.46 | 0.07 | 0.01 | -0.03 | 6/17/2025 | 6/20/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 1.60 | % | 0 | 0 | 0.45 | 0.06 | 0.00 | -0.03 | 6/20/2025 4:00:00 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 | 2.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:00 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 6/20/2025 4:00:00 PM EST |
| 65.00 | 0.00 | 2.10 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.70 | 1.20 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 6/20/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 6/20/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.60 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 72 | 0.60 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 6/20/2025 4:00:00 PM EST |
| 105.00 | 0.05 | 0.75 | 0.35 | -0.22 | -38.60% | 1 | 61 | 0.43 | -0.02 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.80 | 0.92 | 0.00 | 0.00% | 0 | 93 | 0.47 | -0.03 | 0.00 | -0.03 | 6/10/2025 | 6/20/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.80 | 0.70 | -0.10 | -12.50% | 4 | 86 | 0.35 | -0.07 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 120.00 | 0.80 | 1.45 | 1.02 | -0.17 | -14.29% | 1 | 55 | 0.38 | -0.10 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 125.00 | 1.45 | 1.95 | 1.85 | -0.25 | -11.91% | 2 | 201 | 0.36 | -0.15 | 0.01 | -0.06 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 130.00 | 2.45 | 3.10 | 2.70 | -0.40 | -12.91% | 1 | 131 | 0.36 | -0.22 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 135.00 | 4.00 | 4.60 | 5.25 | +0.65 | +14.13% | 1 | 54 | 0.36 | -0.31 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 140.00 | 6.00 | 7.90 | 6.40 | -1.05 | -14.10% | 1 | 43 | 0.38 | -0.41 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 145.00 | 8.60 | 9.40 | 8.60 | -1.80 | -17.31% | 11 | 43 | 0.36 | -0.50 | 0.02 | -0.08 | 6/20/2025 | 6/20/2025 4:00:00 PM EST |
| 150.00 | 11.30 | 13.00 | 13.60 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.59 | 0.02 | -0.08 | 6/18/2025 | 6/20/2025 4:00:00 PM EST |
| 155.00 | 14.90 | 17.10 | % | 0 | 0 | 0.38 | -0.67 | 0.02 | -0.07 | 6/20/2025 4:00:00 PM EST | |||
| 160.00 | 18.70 | 20.70 | % | 0 | 0 | 0.38 | -0.74 | 0.01 | -0.07 | 6/20/2025 4:00:00 PM EST | |||
| 165.00 | 22.00 | 26.30 | % | 0 | 0 | 0.53 | -0.80 | 0.01 | -0.06 | 6/20/2025 4:00:00 PM EST | |||
| 170.00 | 26.50 | 30.70 | % | 0 | 0 | 0.55 | -0.84 | 0.01 | -0.05 | 6/20/2025 4:00:00 PM EST | |||
| 175.00 | 31.10 | 35.30 | % | 0 | 0 | 0.58 | -0.87 | 0.01 | -0.04 | 6/20/2025 4:00:00 PM EST | |||
| 180.00 | 35.90 | 40.10 | % | 0 | 0 | 0.60 | -0.91 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 185.00 | 40.70 | 45.00 | % | 0 | 0 | 0.64 | -0.93 | 0.01 | -0.03 | 6/20/2025 4:00:00 PM EST | |||
| 190.00 | 45.60 | 49.80 | % | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.03 | 6/20/2025 4:00:00 PM EST |