Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $191.06 as of 7/3/2026 1:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 99.40 | 103.30 | 101.35 | 97.48 | 0.00 | 0.00% | 1.13 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 94.50 | 98.20 | 96.35 | % | 1.01 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 100.00 | 89.40 | 93.30 | 91.35 | % | 0.91 | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 105.00 | 84.60 | 88.30 | 86.45 | % | 0.82 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 110.00 | 79.50 | 83.50 | 81.50 | 89.26 | 0.00 | 0.00% | 0.74 | 0 | 1 | 1.14 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 74.70 | 78.50 | 76.60 | % | 0.67 | 0 | 11 | 1.04 | 0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 120.00 | 69.80 | 73.40 | 71.60 | 68.15 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.98 | 0.99 | 0.00 | -0.02 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 125.00 | 65.40 | 68.60 | 67.00 | % | 0.54 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.03 | 7/2/2026 4:00:03 PM EST | |||
| 130.00 | 60.10 | 62.90 | 61.50 | 58.85 | 0.00 | 0.00% | 0.47 | 0 | 4 | 0.78 | 0.97 | 0.00 | -0.04 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 55.40 | 57.70 | 56.55 | 67.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.04 | 5/27/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 50.60 | 53.80 | 52.20 | 60.00 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.74 | 0.95 | 0.00 | -0.05 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 46.40 | 48.90 | 47.65 | 46.35 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.68 | 0.93 | 0.00 | -0.06 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 41.80 | 44.50 | 43.15 | 62.70 | 0.00 | 0.00% | 0.29 | 0 | 12 | 0.41 | 0.91 | 0.00 | -0.07 | 6/18/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 37.00 | 40.00 | 38.50 | 38.50 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.40 | 0.89 | 0.01 | -0.08 | 6/3/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 32.70 | 35.40 | 34.05 | 42.68 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.40 | 0.86 | 0.01 | -0.09 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 28.80 | 31.60 | 30.20 | 42.75 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.43 | 0.83 | 0.01 | -0.11 | 5/27/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 25.50 | 27.90 | 26.70 | 34.00 | 0.00 | 0.00% | 0.16 | 0 | 9 | 0.44 | 0.79 | 0.01 | -0.11 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 22.00 | 24.30 | 23.15 | 21.65 | -3.92 | -15.33% | 0.13 | 4 | 6 | 0.45 | 0.74 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 18.30 | 20.90 | 19.60 | 36.01 | 0.00 | 0.00% | 0.11 | 0 | 76 | 0.44 | 0.69 | 0.01 | -0.13 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 15.80 | 18.10 | 16.95 | 18.00 | 0.00 | 0.00% | 0.09 | 0 | 105 | 0.45 | 0.63 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 13.00 | 14.90 | 13.95 | 13.70 | -1.60 | -10.46% | 0.07 | 4 | 156 | 0.44 | 0.57 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 10.80 | 12.50 | 11.65 | 11.70 | -1.76 | -13.08% | 0.06 | 3 | 52 | 0.44 | 0.51 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 8.40 | 10.40 | 9.40 | 9.00 | -2.90 | -24.37% | 0.05 | 6 | 413 | 0.43 | 0.45 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 5.80 | 6.90 | 6.35 | 6.01 | -1.48 | -19.76% | 0.03 | 16 | 137 | 0.44 | 0.35 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 3.70 | 5.40 | 4.55 | 3.80 | -1.50 | -28.31% | 0.02 | 13 | 318 | 0.46 | 0.26 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 2.05 | 3.40 | 2.73 | 2.69 | -1.11 | -29.22% | 0.01 | 14 | 387 | 0.45 | 0.18 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 0.70 | 2.25 | 1.48 | 1.78 | -0.62 | -25.84% | 0.01 | 2 | 512 | 0.43 | 0.13 | 0.01 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 1.15 | 1.75 | 1.45 | 1.50 | -0.13 | -7.98% | 0.01 | 1 | 157 | 0.49 | 0.09 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 0.60 | 1.05 | 0.83 | 0.82 | -0.33 | -28.70% | 0.00 | 5 | 269 | 0.49 | 0.06 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 0.40 | 0.80 | 0.60 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.50 | 0.04 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 0.25 | 0.60 | 0.43 | 0.60 | -0.05 | -7.70% | 0.00 | 3 | 514 | 0.51 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 290.00 | 0.35 | 0.65 | 0.50 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.57 | 0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.45 | 0.23 | 0.44 | +0.14 | +46.67% | 0.00 | 1 | 199 | 0.61 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 310.00 | 0.05 | 0.80 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.60 | 0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 0.90 | 0.45 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.07 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.23 | 0.00 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 4/13/2026 | 7/2/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.80 | -0.01 | 0.00 | -0.01 | 5/29/2026 | 7/2/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 0.74 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 125.00 | 0.05 | 0.50 | 0.28 | 0.28 | -0.17 | -37.78% | 0.00 | 2 | 3 | 0.56 | -0.02 | 0.00 | -0.03 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 130.00 | 0.15 | 0.65 | 0.40 | 0.44 | +0.16 | +57.15% | 0.00 | 1 | 23 | 0.56 | -0.03 | 0.00 | -0.04 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 135.00 | 0.25 | 1.95 | 1.10 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | -0.04 | 0.00 | -0.04 | 6/8/2026 | 7/2/2026 4:00:03 PM EST |
| 140.00 | 0.30 | 1.65 | 0.98 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.55 | -0.05 | 0.00 | -0.05 | 6/23/2026 | 7/2/2026 4:00:03 PM EST |
| 145.00 | 0.65 | 2.20 | 1.43 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.56 | -0.07 | 0.00 | -0.06 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 150.00 | 0.85 | 2.70 | 1.78 | 1.77 | -0.13 | -6.85% | 0.01 | 4 | 40 | 0.54 | -0.09 | 0.00 | -0.07 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 155.00 | 1.40 | 3.00 | 2.20 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.52 | -0.11 | 0.01 | -0.08 | 6/29/2026 | 7/2/2026 4:00:03 PM EST |
| 160.00 | 2.70 | 4.00 | 3.35 | 3.45 | +0.25 | +7.82% | 0.02 | 1 | 20 | 0.54 | -0.14 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 165.00 | 2.90 | 4.10 | 3.50 | 4.35 | +0.75 | +20.84% | 0.02 | 2 | 152 | 0.49 | -0.17 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 170.00 | 4.50 | 5.70 | 5.10 | 5.60 | +0.77 | +15.95% | 0.03 | 3 | 603 | 0.51 | -0.21 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 175.00 | 5.50 | 7.20 | 6.35 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 88 | 0.50 | -0.26 | 0.01 | -0.12 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 180.00 | 7.30 | 8.90 | 8.10 | 7.95 | 0.00 | 0.00% | 0.04 | 0 | 278 | 0.50 | -0.31 | 0.01 | -0.13 | 7/1/2026 | 7/2/2026 4:00:03 PM EST |
| 185.00 | 9.70 | 11.10 | 10.40 | 9.10 | -0.35 | -3.71% | 0.06 | 1 | 207 | 0.50 | -0.37 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 190.00 | 11.90 | 13.40 | 12.65 | 13.10 | +1.20 | +10.09% | 0.07 | 7 | 247 | 0.50 | -0.43 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 195.00 | 14.50 | 16.10 | 15.30 | 15.70 | +2.00 | +14.60% | 0.08 | 3 | 108 | 0.50 | -0.49 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 200.00 | 17.40 | 19.00 | 18.20 | 19.12 | 0.00 | 0.00% | 0.09 | 0 | 397 | 0.50 | -0.55 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 4:00:03 PM EST |
| 210.00 | 24.40 | 25.80 | 25.10 | 24.75 | +1.65 | +7.15% | 0.12 | 2 | 155 | 0.51 | -0.65 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:03 PM EST |
| 220.00 | 32.10 | 33.60 | 32.85 | 28.98 | 0.00 | 0.00% | 0.15 | 0 | 190 | 0.52 | -0.74 | 0.01 | -0.11 | 6/26/2026 | 7/2/2026 4:00:03 PM EST |
| 230.00 | 40.80 | 43.20 | 42.00 | 40.39 | 0.00 | 0.00% | 0.18 | 0 | 30 | 0.57 | -0.82 | 0.01 | -0.09 | 6/15/2026 | 7/2/2026 4:00:03 PM EST |
| 240.00 | 49.70 | 52.20 | 50.95 | 46.45 | 0.00 | 0.00% | 0.21 | 0 | 29 | 0.59 | -0.87 | 0.01 | -0.07 | 6/16/2026 | 7/2/2026 4:00:03 PM EST |
| 250.00 | 59.30 | 61.20 | 60.25 | 66.85 | 0.00 | 0.00% | 0.24 | 0 | 29 | 0.64 | -0.91 | 0.00 | -0.05 | 6/5/2026 | 7/2/2026 4:00:03 PM EST |
| 260.00 | 68.20 | 71.40 | 69.80 | 38.49 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.68 | -0.94 | 0.00 | -0.04 | 4/14/2026 | 7/2/2026 4:00:03 PM EST |
| 270.00 | 78.10 | 81.20 | 79.65 | 61.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.73 | -0.96 | 0.00 | -0.03 | 6/24/2026 | 7/2/2026 4:00:03 PM EST |
| 280.00 | 87.80 | 91.10 | 89.45 | % | 0.32 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 290.00 | 97.60 | 101.10 | 99.35 | % | 0.34 | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.02 | 7/2/2026 4:00:03 PM EST | |||
| 300.00 | 108.30 | 110.60 | 109.45 | % | 0.36 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 310.00 | 117.60 | 121.10 | 119.35 | % | 0.39 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 7/2/2026 4:00:03 PM EST | |||
| 320.00 | 127.30 | 131.10 | 129.20 | % | 0.40 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 330.00 | 137.30 | 141.10 | 139.20 | % | 0.42 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:03 PM EST | |||
| 340.00 | 147.00 | 151.10 | 149.05 | 133.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |
| 350.00 | 157.20 | 161.10 | 159.15 | 143.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:03 PM EST |