Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $14.84 as of 5/8/2026 10:35:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 13.30 | 12.30 | 13.10 | 0.00 | 0.00% | 4.92 | 0 | 191 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 9.00 | 10.60 | 9.80 | 10.65 | 0.00 | 0.00% | 1.96 | 0 | 624 | 8.88 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 8.00 | 9.70 | 8.85 | 9.65 | 0.00 | 0.00% | 1.47 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 6.50 | 8.20 | 7.35 | 6.95 | 0.00 | 0.00% | 0.98 | 0 | 810 | 6.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 6.00 | 7.70 | 6.85 | 7.30 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.81 | 1.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 9.00 | 5.00 | 6.70 | 5.85 | 6.40 | 0.00 | 0.00% | 0.65 | 0 | 2 | 4.99 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 4.10 | 5.20 | 4.65 | 4.67 | +0.07 | +1.53% | 0.47 | 5 | 972 | 3.23 | 0.94 | 0.03 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 3.30 | 4.40 | 3.85 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 15 | 3.05 | 0.88 | 0.05 | -0.05 | 4/9/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 2.55 | 3.50 | 3.03 | 3.10 | 0.00 | 0.00% | 0.25 | 0 | 19 | 2.63 | 0.82 | 0.07 | -0.07 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 2.50 | 2.85 | 2.68 | 2.55 | -0.25 | -8.93% | 0.21 | 31 | 2,801 | 1.87 | 0.77 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 2.00 | 2.55 | 2.28 | 2.40 | -0.15 | -5.89% | 0.18 | 95 | 69 | 1.75 | 0.72 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.50 | 1.80 | 2.15 | 1.98 | 2.00 | -0.50 | -20.00% | 0.15 | 7 | 23 | 1.77 | 0.67 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 1.15 | 2.15 | 1.65 | 1.70 | -0.21 | -11.00% | 0.12 | 1 | 211 | 1.70 | 0.61 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.50 | 1.20 | 1.65 | 1.43 | 1.50 | -0.25 | -14.29% | 0.10 | 214 | 52 | 1.73 | 0.55 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 1.10 | 1.30 | 1.20 | 1.23 | -0.10 | -7.52% | 0.08 | 731 | 1,081 | 1.72 | 0.50 | 0.12 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 0.80 | 1.10 | 0.95 | 0.97 | -0.13 | -11.82% | 0.06 | 59 | 67 | 1.64 | 0.44 | 0.12 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.75 | 0.95 | 0.85 | 0.78 | -0.25 | -24.28% | 0.05 | 6 | 161 | 1.75 | 0.39 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.50 | 0.50 | 0.75 | 0.63 | 0.65 | -0.25 | -27.78% | 0.04 | 14 | 62 | 1.64 | 0.34 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.40 | 0.65 | 0.53 | 0.70 | -0.10 | -12.50% | 0.03 | 390 | 1,295 | 1.63 | 0.29 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.50 | 0.35 | 0.60 | 0.48 | 0.60 | +0.05 | +9.10% | 0.03 | 3,827 | 3,940 | 1.70 | 0.25 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.15 | 0.60 | 0.38 | 0.35 | -0.35 | -50.00% | 0.02 | 26 | 215 | 1.64 | 0.21 | 0.09 | -0.07 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.50 | 0.20 | 0.50 | 0.35 | 0.45 | -0.06 | -11.77% | 0.02 | 1 | 472 | 1.75 | 0.18 | 0.08 | -0.06 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.20 | -33.34% | 0.01 | 11 | 180 | 1.60 | 0.15 | 0.07 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.50 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 1.63 | 0.12 | 0.06 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.05 | -16.67% | 0.01 | 1,587 | 3,211 | 1.95 | 0.10 | 0.05 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.50 | 0.05 | 0.25 | 0.15 | % | 0.01 | 0 | 0 | 1.69 | 0.08 | 0.05 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 21.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.89 | 0.07 | 0.04 | -0.03 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.77 | 0.06 | 0.03 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.78 | 0.05 | 0.03 | -0.02 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 252 | 2.08 | 0.03 | 0.02 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.14 | 0.03 | 0.02 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 23.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.23 | 0.02 | 0.02 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.40 | 0.02 | 0.01 | -0.01 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.65 | 0.01 | 0.01 | -0.01 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.70 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.81 | 0.01 | 0.01 | -0.01 | 4/2/2026 | 5/8/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.70 | 0.35 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.96 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 678 | 4.06 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 10 | 6.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/8/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 574 | 2.64 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 4.83 | 0.00 | 0.01 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 1 | 16 | 2.53 | -0.02 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.25 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 5,377 | 2.00 | -0.06 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.15 | -42.86% | 0.02 | 12 | 14 | 1.65 | -0.12 | 0.05 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.25 | 0.55 | 0.40 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 121 | 1.77 | -0.18 | 0.07 | -0.07 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.75 | 0.43 | 0.45 | -0.05 | -10.00% | 0.03 | 4 | 114 | 1.52 | -0.23 | 0.08 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.45 | 0.70 | 0.58 | 0.45 | -0.12 | -21.06% | 0.04 | 203 | 215 | 1.58 | -0.28 | 0.09 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 13.50 | 0.75 | 0.90 | 0.83 | 0.75 | -0.10 | -11.77% | 0.06 | 132 | 220 | 1.67 | -0.33 | 0.10 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.75 | 1.30 | 1.03 | 1.01 | +0.01 | +1.00% | 0.07 | 333 | 77 | 1.64 | -0.39 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 14.50 | 1.15 | 1.55 | 1.35 | 1.26 | +0.13 | +11.51% | 0.09 | 14 | 255 | 1.73 | -0.45 | 0.11 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 1.30 | 2.05 | 1.68 | 1.67 | +0.17 | +11.34% | 0.11 | 23 | 221 | 1.78 | -0.50 | 0.12 | -0.10 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 1.40 | 2.30 | 1.85 | 1.85 | +0.30 | +19.36% | 0.12 | 2 | 22 | 1.61 | -0.56 | 0.12 | -0.09 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 1.65 | 2.70 | 2.18 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 41 | 1.57 | -0.61 | 0.11 | -0.09 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 16.50 | 2.10 | 3.20 | 2.65 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 63 | 1.70 | -0.66 | 0.11 | -0.09 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 2.80 | 3.20 | 3.00 | 2.91 | % | 0.18 | 5 | 0 | 1.70 | -0.71 | 0.10 | -0.08 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 17.50 | 2.90 | 4.00 | 3.45 | 2.92 | 0.00 | 0.00% | 0.20 | 0 | 218 | 1.54 | -0.75 | 0.09 | -0.08 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 3.20 | 4.30 | 3.75 | 3.95 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.46 | -0.79 | 0.09 | -0.07 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 18.50 | 3.50 | 5.00 | 4.25 | 3.91 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.88 | -0.82 | 0.08 | -0.06 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 4.20 | 5.20 | 4.70 | 4.95 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.60 | -0.85 | 0.07 | -0.05 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 19.50 | 4.40 | 5.80 | 5.10 | % | 0.26 | 0 | 0 | 2.87 | -0.88 | 0.06 | -0.05 | 5/8/2026 3:59:58 PM EST | |||
| 20.00 | 4.90 | 6.10 | 5.50 | % | 0.28 | 0 | 16 | 2.70 | -0.90 | 0.05 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 20.50 | 5.30 | 6.70 | 6.00 | % | 0.29 | 0 | 0 | 2.97 | -0.92 | 0.05 | -0.04 | 5/8/2026 3:59:58 PM EST | |||
| 21.00 | 5.90 | 7.20 | 6.55 | % | 0.31 | 0 | 0 | 3.08 | -0.93 | 0.04 | -0.03 | 5/8/2026 3:59:58 PM EST | |||
| 21.50 | 6.40 | 7.70 | 7.05 | 6.50 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.19 | -0.94 | 0.03 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 6.80 | 8.20 | 7.50 | % | 0.34 | 0 | 0 | 3.29 | -0.95 | 0.03 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 22.50 | 7.50 | 8.70 | 8.10 | % | 0.36 | 0 | 0 | 3.39 | -0.97 | 0.02 | -0.02 | 5/8/2026 3:59:58 PM EST | |||
| 23.00 | 7.60 | 9.20 | 8.40 | 8.60 | % | 0.37 | 4 | 0 | 3.48 | -0.97 | 0.02 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 23.50 | 8.50 | 9.60 | 9.05 | 9.06 | +0.66 | +7.86% | 0.39 | 2 | 1 | 3.42 | -0.98 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 8.80 | 10.20 | 9.50 | % | 0.40 | 0 | 0 | 3.67 | -0.98 | 0.01 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 25.00 | 9.80 | 11.70 | 10.75 | % | 0.43 | 0 | 0 | 4.60 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 26.00 | 10.50 | 12.50 | 11.50 | % | 0.44 | 0 | 0 | 4.47 | -0.99 | 0.01 | -0.01 | 5/8/2026 3:59:58 PM EST | |||
| 27.00 | 11.70 | 13.10 | 12.40 | 12.60 | % | 0.46 | 2 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST | |
| 28.00 | 12.80 | 13.60 | 13.20 | 13.55 | +0.98 | +7.80% | 0.47 | 4 | 2 | 3.30 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 30.00 | 14.80 | 16.70 | 15.75 | 14.95 | 0.00 | 0.00% | 0.53 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |