Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $168.38 as of 9/18/2025 10:21:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 81.60 | 85.60 | 83.60 | % | 0.98 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 90.00 | 76.40 | 80.60 | 78.50 | % | 0.87 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 95.00 | 72.40 | 75.60 | 74.00 | % | 0.78 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 67.10 | 70.60 | 68.85 | 67.94 | 0.00 | 0.00% | 0.69 | 0 | 1 | 5.17 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 4:00:01 PM EST |
| 105.00 | 63.20 | 65.60 | 64.40 | % | 0.61 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 57.20 | 60.60 | 58.90 | 56.38 | 0.00 | 0.00% | 0.54 | 0 | 5 | 4.46 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 52.20 | 55.60 | 53.90 | 57.27 | 0.00 | 0.00% | 0.47 | 0 | 6 | 4.08 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 4:00:01 PM EST |
| 120.00 | 47.20 | 50.60 | 48.90 | 41.12 | 0.00 | 0.00% | 0.41 | 0 | 4 | 3.73 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 42.10 | 45.60 | 43.85 | % | 0.35 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 130.00 | 37.40 | 40.60 | 39.00 | 49.50 | 0.00 | 0.00% | 0.30 | 0 | 48 | 3.04 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 32.20 | 35.60 | 33.90 | 41.25 | 0.00 | 0.00% | 0.25 | 0 | 4 | 2.71 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 28.10 | 29.00 | 28.55 | 31.54 | 0.00 | 0.00% | 0.20 | 0 | 36 | 1.39 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 22.20 | 25.60 | 23.90 | 32.32 | 0.00 | 0.00% | 0.16 | 0 | 17 | 2.03 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 17.20 | 20.70 | 18.95 | 26.53 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.75 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 13.30 | 14.10 | 13.70 | 14.60 | 0.00 | 0.00% | 0.09 | 0 | 523 | 0.80 | 1.00 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 8.50 | 9.20 | 8.85 | 9.38 | 0.00 | 0.00% | 0.06 | 0 | 144 | 0.61 | 0.96 | 0.02 | -0.23 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 4.30 | 4.80 | 4.55 | 5.63 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.06 | 0.86 | 0.06 | -0.45 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 1.60 | 1.85 | 1.73 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.26 | 0.55 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 0.45 | 0.60 | 0.53 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1,337 | 0.36 | 0.23 | 0.04 | -0.35 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,133 | 0.41 | 0.06 | 0.01 | -0.09 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 685 | 1.03 | 0.01 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 440 | 1.50 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 0.00 | 0.85 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 314 | 1.28 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.47 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/17/2025 4:00:01 PM EST |
| 230.00 | 0.00 | 1.35 | 0.68 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.10 | 1.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/17/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.02 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:01 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.79 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/17/2025 4:00:01 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.44 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/17/2025 4:00:01 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 67 | 3.10 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/17/2025 4:00:01 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.86 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 4:00:01 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 409 | 1.20 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 366 | 0.89 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.75 | 0.00 | 0.01 | -0.03 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 160.00 | 0.15 | 0.25 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.55 | -0.04 | 0.02 | -0.23 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 165.00 | 0.80 | 1.05 | 0.93 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.57 | -0.14 | 0.06 | -0.45 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 170.00 | 2.95 | 3.30 | 3.13 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 99 | 0.69 | -0.45 | 0.07 | -0.56 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 175.00 | 6.80 | 8.50 | 7.65 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.57 | -0.77 | 0.04 | -0.35 | 9/17/2025 | 9/17/2025 4:00:01 PM EST |
| 180.00 | 10.30 | 12.00 | 11.15 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 65 | 0.82 | -0.94 | 0.01 | -0.09 | 9/16/2025 | 9/17/2025 4:00:01 PM EST |
| 185.00 | 14.60 | 18.20 | 16.40 | 13.70 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.43 | -0.99 | 0.00 | -0.01 | 8/14/2025 | 9/17/2025 4:00:01 PM EST |
| 190.00 | 19.60 | 21.90 | 20.75 | 27.74 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 4:00:01 PM EST |
| 195.00 | 24.50 | 26.90 | 25.70 | 18.70 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 4:00:01 PM EST |
| 200.00 | 29.70 | 33.40 | 31.55 | 30.74 | 0.00 | 0.00% | 0.16 | 0 | 2 | 2.16 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 210.00 | 39.50 | 43.10 | 41.30 | 40.76 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 4:00:01 PM EST |
| 220.00 | 49.50 | 53.00 | 51.25 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 230.00 | 59.60 | 62.90 | 61.25 | % | 0.27 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 240.00 | 69.70 | 72.90 | 71.30 | % | 0.30 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST | |||
| 250.00 | 79.50 | 82.90 | 81.20 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 9/17/2025 4:00:01 PM EST |