Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $97.56 as of 9/6/2024 3:30:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.60 | 48.50 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 55.00 | 38.60 | 43.50 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 60.00 | 33.70 | 38.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 28.70 | 33.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 23.70 | 28.50 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 75.00 | 18.80 | 23.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 80.00 | 13.80 | 18.50 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 85.00 | 9.10 | 13.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 90.00 | 4.00 | 8.10 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.72 | 0.88 | 0.06 | -0.02 | 8/12/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 1.50 | 2.85 | 2.60 | -6.91 | -72.66% | 3 | 21 | 0.28 | 0.53 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 0.10 | 0.80 | 0.53 | -0.67 | -55.84% | 4 | 47 | 0.25 | 0.20 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 0.00 | 0.25 | 0.20 | -0.08 | -28.58% | 1 | 58 | 0.33 | 0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 33 | 0.52 | 0.01 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 115.00 | 0.00 | 0.70 | 0.05 | -0.10 | -66.67% | 1 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 3.20 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 0.00 | 0.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:44 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 90.00 | 0.00 | 0.95 | 0.27 | 0.00 | 0.00% | 0 | 43 | 0.38 | -0.12 | 0.06 | -0.02 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 95.00 | 1.25 | 2.60 | 1.30 | +0.35 | +36.85% | 6 | 101 | 0.26 | -0.47 | 0.08 | -0.06 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 100.00 | 2.05 | 5.80 | 4.40 | +1.90 | +76.00% | 2 | 55 | 0.37 | -0.80 | 0.05 | -0.05 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 105.00 | 6.60 | 11.40 | 4.20 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.96 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:44 PM EST |
| 110.00 | 11.60 | 16.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 115.00 | 16.60 | 21.40 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 120.00 | 21.50 | 26.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 125.00 | 26.50 | 31.40 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 130.00 | 31.50 | 36.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 135.00 | 36.50 | 41.40 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 140.00 | 41.50 | 46.40 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 145.00 | 46.50 | 51.40 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 150.00 | 51.50 | 56.40 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |