Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $177.89 as of 8/12/2025 2:10:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 120.80 | 125.10 | 122.95 | % | 2.24 | 0 | 0 | 8.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 60.00 | 115.90 | 120.00 | 117.95 | 73.49 | 0.00 | 0.00% | 1.97 | 0 | 1 | 8.03 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 8/12/2025 1:58:59 PM EST |
| 65.00 | 110.90 | 115.10 | 113.00 | % | 1.74 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 70.00 | 105.90 | 110.10 | 108.00 | 105.30 | 0.00 | 0.00% | 1.54 | 0 | 2 | 6.98 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 75.00 | 100.90 | 105.10 | 103.00 | 105.50 | 0.00 | 0.00% | 1.37 | 0 | 2 | 6.52 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 80.00 | 95.90 | 100.10 | 98.00 | % | 1.23 | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 85.00 | 90.90 | 95.10 | 93.00 | 65.36 | 0.00 | 0.00% | 1.09 | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 1:58:59 PM EST |
| 90.00 | 85.90 | 90.10 | 88.00 | 54.50 | 0.00 | 0.00% | 0.98 | 0 | 6 | 5.30 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 1:58:59 PM EST |
| 95.00 | 80.90 | 85.10 | 83.00 | 29.75 | 0.00 | 0.00% | 0.87 | 0 | 6 | 4.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 8/12/2025 1:58:59 PM EST |
| 100.00 | 75.90 | 80.10 | 78.00 | 84.90 | 0.00 | 0.00% | 0.78 | 0 | 20 | 4.59 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 105.00 | 70.90 | 75.10 | 73.00 | 75.35 | 0.00 | 0.00% | 0.70 | 0 | 67 | 4.27 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:59 PM EST |
| 110.00 | 66.50 | 69.60 | 68.05 | 41.65 | 0.00 | 0.00% | 0.62 | 0 | 57 | 3.28 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 1:58:59 PM EST |
| 115.00 | 61.00 | 64.40 | 62.70 | 62.50 | +0.22 | +0.36% | 0.55 | 10 | 143 | 3.42 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 120.00 | 56.70 | 59.00 | 57.85 | 60.00 | 0.00 | 0.00% | 0.48 | 0 | 302 | 2.99 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 125.00 | 51.20 | 53.70 | 52.45 | 53.20 | 0.00 | 0.00% | 0.42 | 0 | 135 | 2.46 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 130.00 | 46.10 | 49.60 | 47.85 | 51.50 | 0.00 | 0.00% | 0.37 | 0 | 315 | 2.34 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 1:58:59 PM EST |
| 135.00 | 42.00 | 43.50 | 42.75 | 44.03 | 0.00 | 0.00% | 0.32 | 0 | 197 | 2.25 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 140.00 | 36.50 | 39.00 | 37.75 | 37.00 | 0.00 | 0.00% | 0.27 | 0 | 306 | 1.93 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 145.00 | 31.80 | 34.50 | 33.15 | 33.00 | -1.50 | -4.35% | 0.23 | 6 | 346 | 1.89 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 150.00 | 27.10 | 29.50 | 28.30 | 26.90 | -2.65 | -8.97% | 0.19 | 7 | 769 | 1.68 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 155.00 | 21.80 | 23.40 | 22.60 | 23.40 | -0.04 | -0.18% | 0.15 | 2 | 577 | 1.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 160.00 | 17.70 | 19.30 | 18.50 | 18.15 | +0.55 | +3.13% | 0.12 | 4 | 254 | 1.13 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 165.00 | 12.80 | 13.30 | 13.05 | 13.25 | -0.85 | -6.03% | 0.08 | 1 | 113 | 0.61 | 0.99 | 0.01 | -0.03 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 170.00 | 7.10 | 8.70 | 7.90 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.60 | 0.91 | 0.03 | -0.24 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 175.00 | 3.80 | 4.20 | 4.00 | 3.20 | -1.00 | -23.81% | 0.02 | 6 | 107 | 0.32 | 0.71 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 180.00 | 1.25 | 1.50 | 1.38 | 1.41 | -0.14 | -9.04% | 0.01 | 71 | 179 | 0.34 | 0.36 | 0.07 | -0.38 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 185.00 | 0.25 | 0.40 | 0.33 | 0.40 | -0.20 | -33.34% | 0.00 | 38 | 331 | 0.38 | 0.13 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 190.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.14 | -58.34% | 0.00 | 49 | 592 | 0.40 | 0.03 | 0.01 | -0.07 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 0.15 | 0.08 | 0.35 | +0.15 | +75.00% | 0.00 | 1 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 220.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 230.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 240.00 | 0.00 | 2.10 | 1.05 | % | 0.00 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 8/12/2025 1:58:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 1:58:59 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/12/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 1:58:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.27 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 8/12/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 1:58:59 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 72 | 3.63 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/12/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.23 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 76 | 3.11 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.86 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 1:58:59 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.74 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 198 | 1.71 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 1:58:59 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.26 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.54 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 75 | 0.82 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.54 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 1:58:59 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 338 | 0.52 | -0.01 | 0.01 | -0.03 | 8/8/2025 | 8/12/2025 1:58:59 PM EST |
| 170.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.23 | -58.98% | 0.00 | 19 | 448 | 0.34 | -0.09 | 0.03 | -0.24 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 175.00 | 0.80 | 1.00 | 0.90 | 0.84 | -0.51 | -37.78% | 0.01 | 11 | 242 | 0.32 | -0.29 | 0.06 | -0.37 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 180.00 | 3.20 | 3.60 | 3.40 | 3.40 | -0.80 | -19.05% | 0.02 | 6 | 110 | 0.36 | -0.64 | 0.07 | -0.38 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 185.00 | 7.20 | 7.60 | 7.40 | 8.75 | +0.75 | +9.38% | 0.04 | 3 | 108 | 0.51 | -0.87 | 0.03 | -0.21 | 8/12/2025 | 8/12/2025 1:58:59 PM EST |
| 190.00 | 11.50 | 12.80 | 12.15 | 11.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.65 | -0.97 | 0.01 | -0.07 | 8/6/2025 | 8/12/2025 1:58:59 PM EST |
| 195.00 | 16.00 | 18.80 | 17.40 | % | 0.09 | 0 | 0 | 0.94 | -1.00 | 0.00 | -0.01 | 8/12/2025 1:58:59 PM EST | |||
| 200.00 | 21.10 | 24.00 | 22.55 | % | 0.11 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 210.00 | 30.30 | 34.00 | 32.15 | 30.50 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 1:58:59 PM EST |
| 220.00 | 40.00 | 44.20 | 42.10 | % | 0.19 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 230.00 | 50.40 | 53.30 | 51.85 | % | 0.23 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 240.00 | 60.00 | 64.20 | 62.10 | % | 0.26 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST | |||
| 250.00 | 70.00 | 74.20 | 72.10 | % | 0.29 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 1:58:59 PM EST |