Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $174.52 as of 7/27/2026 10:27:14 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 60.70 | 64.20 | 62.45 | % | 0.54 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 55.90 | 59.30 | 57.60 | % | 0.48 | 0 | 0 | 0.83 | 0.96 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 125.00 | 51.20 | 54.70 | 52.95 | % | 0.42 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 46.50 | 49.80 | 48.15 | % | 0.37 | 0 | 0 | 0.75 | 0.93 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 42.60 | 45.80 | 44.20 | % | 0.33 | 0 | 0 | 0.66 | 0.90 | 0.00 | -0.06 | 7/27/2026 4:00:04 PM EST | |||
| 140.00 | 38.40 | 41.70 | 40.05 | % | 0.29 | 0 | 0 | 0.66 | 0.88 | 0.01 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 33.50 | 36.80 | 35.15 | % | 0.24 | 0 | 0 | 0.59 | 0.84 | 0.01 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 150.00 | 29.60 | 32.60 | 31.10 | % | 0.21 | 0 | 0 | 0.58 | 0.80 | 0.01 | -0.09 | 7/27/2026 4:00:04 PM EST | |||
| 155.00 | 25.70 | 28.90 | 27.30 | % | 0.18 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.10 | 7/27/2026 4:00:04 PM EST | |||
| 160.00 | 22.70 | 24.80 | 23.75 | 22.80 | +0.94 | +4.30% | 0.15 | 49 | 2 | 0.56 | 0.71 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 19.40 | 22.50 | 20.95 | 18.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.57 | 0.66 | 0.01 | -0.12 | 7/16/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 16.30 | 19.40 | 17.85 | 16.40 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.55 | 0.61 | 0.01 | -0.13 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 13.40 | 15.90 | 14.65 | 13.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.53 | 0.55 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 11.00 | 13.50 | 12.25 | 12.00 | -1.67 | -12.22% | 0.07 | 79 | 88 | 0.52 | 0.49 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 8.60 | 11.10 | 9.85 | 12.50 | +1.60 | +14.68% | 0.05 | 2 | 12 | 0.50 | 0.44 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 7.30 | 9.30 | 8.30 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.51 | 0.38 | 0.01 | -0.12 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 195.00 | 5.50 | 7.80 | 6.65 | 7.20 | -0.60 | -7.70% | 0.03 | 1 | 12 | 0.50 | 0.33 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 200.00 | 4.60 | 6.30 | 5.45 | 5.49 | -0.81 | -12.86% | 0.03 | 1 | 28 | 0.50 | 0.28 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 3.30 | 4.60 | 3.95 | 4.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.52 | 0.19 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 4:00:04 PM EST |
| 220.00 | 1.70 | 4.10 | 2.90 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.54 | 0.13 | 0.01 | -0.06 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 1.45 | 3.10 | 2.28 | 1.40 | +0.10 | +7.70% | 0.01 | 2 | 12 | 0.56 | 0.08 | 0.00 | -0.05 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 240.00 | 1.00 | 1.50 | 1.25 | 1.00 | -0.30 | -23.08% | 0.01 | 1 | 7 | 0.50 | 0.06 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.72 | 0.03 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.75 | 0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.79 | 0.01 | 0.00 | -0.01 | 7/27/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.92 | -0.02 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 1.05 | 0.53 | 0.75 | % | 0.00 | 10 | 0 | 0.56 | -0.04 | 0.00 | -0.02 | 7/27/2026 | 7/27/2026 4:00:04 PM EST | |
| 125.00 | 0.10 | 2.95 | 1.53 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.03 | 7/27/2026 4:00:04 PM EST | |||
| 130.00 | 0.05 | 3.20 | 1.63 | % | 0.01 | 0 | 0 | 0.54 | -0.07 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 135.00 | 0.35 | 3.40 | 1.88 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.55 | -0.10 | 0.00 | -0.06 | 7/22/2026 | 7/27/2026 4:00:04 PM EST |
| 140.00 | 1.65 | 3.70 | 2.68 | % | 0.02 | 0 | 0 | 0.58 | -0.12 | 0.01 | -0.07 | 7/27/2026 4:00:04 PM EST | |||
| 145.00 | 2.15 | 4.00 | 3.08 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.54 | -0.16 | 0.01 | -0.08 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 150.00 | 2.50 | 4.60 | 3.55 | 4.30 | +0.10 | +2.39% | 0.02 | 59 | 15 | 0.50 | -0.20 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 155.00 | 4.50 | 5.80 | 5.15 | 5.25 | -0.05 | -0.95% | 0.03 | 12 | 23 | 0.52 | -0.24 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 160.00 | 6.00 | 7.90 | 6.95 | 6.70 | -1.60 | -19.28% | 0.04 | 12 | 8 | 0.53 | -0.29 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 165.00 | 7.50 | 9.10 | 8.30 | 9.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.51 | -0.34 | 0.01 | -0.12 | 7/23/2026 | 7/27/2026 4:00:04 PM EST |
| 170.00 | 9.70 | 11.00 | 10.35 | 12.50 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.51 | -0.39 | 0.01 | -0.13 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 175.00 | 12.10 | 13.40 | 12.75 | 13.15 | +0.35 | +2.74% | 0.07 | 1 | 55 | 0.50 | -0.45 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 180.00 | 13.80 | 16.00 | 14.90 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.48 | -0.51 | 0.01 | -0.13 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 185.00 | 16.70 | 18.80 | 17.75 | 19.00 | -2.30 | -10.80% | 0.10 | 1 | 2 | 0.48 | -0.56 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 4:00:04 PM EST |
| 190.00 | 20.90 | 22.50 | 21.70 | % | 0.11 | 0 | 0 | 0.50 | -0.62 | 0.01 | -0.12 | 7/27/2026 4:00:04 PM EST | |||
| 195.00 | 23.30 | 25.40 | 24.35 | % | 0.12 | 0 | 0 | 0.47 | -0.67 | 0.01 | -0.11 | 7/27/2026 4:00:04 PM EST | |||
| 200.00 | 26.50 | 30.20 | 28.35 | 31.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.72 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 4:00:04 PM EST |
| 210.00 | 36.20 | 38.40 | 37.30 | % | 0.18 | 0 | 0 | 0.51 | -0.81 | 0.01 | -0.08 | 7/27/2026 4:00:04 PM EST | |||
| 220.00 | 44.80 | 47.10 | 45.95 | 50.05 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.50 | -0.87 | 0.01 | -0.06 | 7/20/2026 | 7/27/2026 4:00:04 PM EST |
| 230.00 | 52.80 | 56.20 | 54.50 | % | 0.24 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.05 | 7/27/2026 4:00:04 PM EST | |||
| 240.00 | 62.30 | 65.70 | 64.00 | % | 0.27 | 0 | 0 | 0.68 | -0.94 | 0.00 | -0.04 | 7/27/2026 4:00:04 PM EST | |||
| 250.00 | 72.20 | 75.50 | 73.85 | % | 0.30 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 260.00 | 81.70 | 84.80 | 83.25 | % | 0.32 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.02 | 7/27/2026 4:00:04 PM EST | |||
| 270.00 | 91.60 | 94.70 | 93.15 | % | 0.35 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/27/2026 4:00:04 PM EST |