Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $149.83 as of 7/29/2025 3:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 63.80 | 67.80 | 65.80 | % | 0.77 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 58.70 | 62.80 | 60.75 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 53.90 | 57.90 | 55.90 | % | 0.59 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 48.80 | 52.90 | 50.85 | % | 0.51 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 44.00 | 48.00 | 46.00 | % | 0.44 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 40.70 | 42.80 | 41.75 | % | 0.38 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 115.00 | 35.70 | 37.50 | 36.60 | 36.38 | +2.23 | +6.53% | 0.32 | 5 | 6 | 0.56 | 0.98 | 0.00 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 120.00 | 29.40 | 32.70 | 31.05 | % | 0.26 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 125.00 | 25.60 | 27.60 | 26.60 | % | 0.21 | 0 | 0 | 0.45 | 0.94 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 130.00 | 21.60 | 23.30 | 22.45 | 22.95 | +3.10 | +15.62% | 0.17 | 23 | 55 | 0.24 | 0.90 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 17.20 | 19.30 | 18.25 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.40 | 0.84 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 13.70 | 14.70 | 14.20 | 12.29 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.33 | 0.76 | 0.02 | -0.07 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 10.60 | 11.30 | 10.95 | 10.40 | -0.17 | -1.61% | 0.08 | 7 | 43 | 0.33 | 0.67 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 8.20 | 8.50 | 8.35 | 8.63 | +0.40 | +4.86% | 0.06 | 29 | 48 | 0.34 | 0.56 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 6.00 | 6.30 | 6.15 | 6.00 | -0.20 | -3.23% | 0.04 | 32 | 180 | 0.34 | 0.46 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 160.00 | 4.40 | 4.80 | 4.60 | 4.70 | +0.40 | +9.31% | 0.03 | 25 | 39 | 0.35 | 0.37 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 165.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.44 | +14.87% | 0.02 | 10 | 39 | 0.35 | 0.29 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 170.00 | 2.30 | 2.50 | 2.40 | 2.50 | +0.55 | +28.21% | 0.01 | 2 | 6 | 0.36 | 0.22 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 175.00 | 1.65 | 1.80 | 1.73 | 1.70 | +0.45 | +36.00% | 0.01 | 4 | 5 | 0.37 | 0.17 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 180.00 | 1.10 | 1.35 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.37 | 0.13 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 185.00 | 0.75 | 1.05 | 0.90 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.38 | 0.09 | 0.01 | -0.04 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 190.00 | 0.50 | 0.80 | 0.65 | % | 0.00 | 0 | 0 | 0.38 | 0.07 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 195.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.44 | 0.05 | 0.00 | -0.02 | 7/29/2025 1:58:56 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 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 95.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | -0.02 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.35 | -0.03 | 0.00 | -0.03 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 125.00 | 0.45 | 0.70 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.35 | -0.06 | 0.01 | -0.04 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 130.00 | 0.85 | 1.25 | 1.05 | 1.00 | -0.30 | -23.08% | 0.01 | 11 | 60 | 0.34 | -0.10 | 0.01 | -0.05 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 135.00 | 1.60 | 1.95 | 1.78 | 1.94 | -0.16 | -7.62% | 0.01 | 1 | 62 | 0.34 | -0.16 | 0.01 | -0.06 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 140.00 | 2.80 | 3.20 | 3.00 | 3.25 | -0.65 | -16.67% | 0.02 | 2 | 14 | 0.34 | -0.24 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 145.00 | 4.40 | 5.00 | 4.70 | 5.01 | -0.89 | -15.09% | 0.03 | 1 | 4 | 0.33 | -0.33 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 150.00 | 6.60 | 7.20 | 6.90 | 7.00 | -3.33 | -32.24% | 0.05 | 2 | 1 | 0.34 | -0.44 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 155.00 | 9.20 | 10.60 | 9.90 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.02 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 160.00 | 12.80 | 14.00 | 13.40 | % | 0.08 | 0 | 0 | 0.35 | -0.63 | 0.02 | -0.08 | 7/29/2025 1:58:56 PM EST | |||
| 165.00 | 16.70 | 18.30 | 17.50 | % | 0.11 | 0 | 0 | 0.38 | -0.71 | 0.02 | -0.07 | 7/29/2025 1:58:56 PM EST | |||
| 170.00 | 20.70 | 22.80 | 21.75 | % | 0.13 | 0 | 0 | 0.40 | -0.78 | 0.01 | -0.06 | 7/29/2025 1:58:56 PM EST | |||
| 175.00 | 25.20 | 26.60 | 25.90 | % | 0.15 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.05 | 7/29/2025 1:58:56 PM EST | |||
| 180.00 | 28.80 | 31.20 | 30.00 | 31.20 | % | 0.17 | 20 | 0 | 0.48 | -0.87 | 0.01 | -0.04 | 7/29/2025 | 7/29/2025 1:58:56 PM EST | |
| 185.00 | 34.00 | 35.70 | 34.85 | % | 0.19 | 0 | 0 | 0.51 | -0.91 | 0.01 | -0.04 | 7/29/2025 1:58:56 PM EST | |||
| 190.00 | 37.70 | 41.80 | 39.75 | % | 0.21 | 0 | 0 | 0.54 | -0.93 | 0.01 | -0.03 | 7/29/2025 1:58:56 PM EST | |||
| 195.00 | 42.70 | 46.70 | 44.70 | % | 0.23 | 0 | 0 | 0.58 | -0.95 | 0.00 | -0.02 | 7/29/2025 1:58:56 PM EST |