Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $10.29 as of 8/17/2026 10:16:53 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 | 7.20 | 7.60 | 7.40 | 7.41 | -0.39 | -5.00% | 2.96 | 5 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 4.00 | 5.70 | 6.00 | 5.85 | 5.92 | % | 1.46 | 14 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 5.00 | 4.70 | 5.10 | 4.90 | 4.95 | +1.04 | +26.60% | 0.98 | 5 | 18 | 5.50 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 5.50 | 4.20 | 4.50 | 4.35 | 4.49 | % | 0.79 | 7 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 6.00 | 3.60 | 4.00 | 3.80 | 3.91 | -1.49 | -27.60% | 0.63 | 8 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 6.50 | 3.10 | 3.50 | 3.30 | 3.41 | % | 0.51 | 11 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 7.00 | 2.55 | 3.30 | 2.93 | 2.92 | -0.08 | -2.67% | 0.42 | 8 | 49 | 4.12 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 7.50 | 2.25 | 2.60 | 2.43 | 2.42 | +0.29 | +13.62% | 0.32 | 20 | 222 | 2.75 | 1.00 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 8.00 | 1.75 | 2.20 | 1.98 | 2.60 | 0.00 | 0.00% | 0.25 | 0 | 176 | 2.67 | 0.98 | 0.05 | -0.01 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 8.50 | 1.30 | 1.85 | 1.58 | % | 0.19 | 0 | 0 | 2.66 | 0.94 | 0.13 | -0.02 | 8/17/2026 4:00:05 PM EST | |||
| 9.00 | 0.80 | 1.45 | 1.13 | 1.05 | -0.45 | -30.00% | 0.13 | 56 | 477 | 2.41 | 0.84 | 0.25 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 9.50 | 0.50 | 0.75 | 0.63 | 0.65 | -0.44 | -40.37% | 0.07 | 1 | 263 | 0.83 | 0.70 | 0.35 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 10.00 | 0.25 | 0.45 | 0.35 | 0.40 | -0.35 | -46.67% | 0.03 | 313 | 2,923 | 0.87 | 0.51 | 0.38 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 10.50 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.02 | 131 | 205 | 0.88 | 0.33 | 0.33 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.24 | -72.73% | 0.01 | 87 | 546 | 0.88 | 0.19 | 0.24 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.15 | -75.00% | 0.01 | 31 | 1,751 | 1.31 | 0.10 | 0.15 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 5 | 1,674 | 1.55 | 0.05 | 0.08 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 1 | 1,274 | 1.77 | 0.02 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.97 | 0.01 | 0.02 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.85 | 0.00 | 0.01 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,001 | 2.01 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 14.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 25 | 2,403 | 2.31 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.45 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:05 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.58 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:05 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 31 | 2.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,130 | 2.95 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.06 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 408 | 3.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,059 | 3.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,397 | 3.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:05 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,701 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:05 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 8/17/2026 4:00:05 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.00 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 231 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/17/2026 4:00:05 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 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.35 | 0.18 | 0.08 | -0.02 | -20.00% | 0.04 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.21 | +0.20 | +2,000.00% | 0.01 | 1 | 295 | 3.83 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.26 | +0.20 | +333.34% | 0.01 | 1 | 2 | 3.35 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.92 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:05 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.52 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:05 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 55 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.79 | 0.00 | 0.02 | 0.00 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 286 | 1.45 | -0.02 | 0.05 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.05 | -0.08 | -61.54% | 0.01 | 4 | 76 | 1.59 | -0.06 | 0.13 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 9.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.03 | +25.00% | 0.02 | 71 | 247 | 1.20 | -0.16 | 0.25 | -0.04 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.24 | +0.07 | +41.18% | 0.02 | 119 | 173 | 1.03 | -0.30 | 0.35 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.47 | +0.12 | +34.29% | 0.05 | 303 | 1,475 | 1.17 | -0.49 | 0.38 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 10.50 | 0.45 | 0.95 | 0.70 | 0.59 | -0.21 | -26.25% | 0.07 | 1 | 44 | 1.39 | -0.67 | 0.33 | -0.05 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.00 | 1.05 | 1.45 | 1.25 | 1.10 | -0.66 | -37.50% | 0.11 | 100 | 96 | 1.76 | -0.81 | 0.24 | -0.03 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 11.50 | 1.30 | 1.90 | 1.60 | 1.55 | +0.15 | +10.72% | 0.14 | 2 | 8 | 1.93 | -0.90 | 0.15 | -0.02 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 12.00 | 1.95 | 2.40 | 2.18 | 2.52 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.22 | -0.95 | 0.08 | -0.01 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 12.50 | 2.00 | 2.90 | 2.45 | 2.50 | +0.24 | +10.62% | 0.20 | 12 | 192 | 2.47 | -0.98 | 0.04 | -0.01 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 13.00 | 2.75 | 3.30 | 3.03 | 2.90 | -0.10 | -3.34% | 0.23 | 10 | 13 | 2.34 | -0.99 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 13.50 | 2.90 | 4.00 | 3.45 | 3.45 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.27 | -1.00 | 0.01 | 0.00 | 8/12/2026 | 8/17/2026 4:00:05 PM EST |
| 14.00 | 3.90 | 4.30 | 4.10 | 4.03 | -0.07 | -1.71% | 0.29 | 3 | 90 | 2.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 14.50 | 4.20 | 4.80 | 4.50 | 4.46 | -0.94 | -17.41% | 0.31 | 2 | 1 | 2.93 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 15.00 | 4.40 | 5.40 | 4.90 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 67 | 3.53 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 15.50 | 5.50 | 5.80 | 5.65 | 5.60 | -0.30 | -5.09% | 0.36 | 4 | 2 | 3.28 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 16.00 | 6.00 | 6.20 | 6.10 | 6.10 | +0.03 | +0.50% | 0.38 | 6 | 39 | 2.85 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 17.00 | 6.70 | 7.30 | 7.00 | 6.97 | -0.16 | -2.25% | 0.41 | 1 | 1 | 3.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 17.50 | 7.10 | 7.80 | 7.45 | 7.99 | +0.68 | +9.31% | 0.43 | 1 | 40 | 3.87 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 18.00 | 7.40 | 8.40 | 7.90 | 9.03 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:05 PM EST |
| 19.00 | 8.40 | 9.40 | 8.90 | 9.04 | 0.00 | 0.00% | 0.47 | 0 | 5 | 4.74 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 20.00 | 9.40 | 10.30 | 9.85 | 9.93 | 0.00 | 0.00% | 0.49 | 0 | 6 | 4.50 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 21.00 | 10.40 | 11.40 | 10.90 | 11.02 | 0.00 | 0.00% | 0.52 | 0 | 4 | 5.22 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:05 PM EST |
| 22.50 | 12.00 | 12.80 | 12.40 | 6.62 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/5/2026 | 8/17/2026 4:00:05 PM EST |
| 24.00 | 14.00 | 14.30 | 14.15 | 14.15 | +0.11 | +0.79% | 0.59 | 7 | 1 | 5.32 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 25.00 | 14.60 | 15.30 | 14.95 | 15.03 | % | 0.60 | 5 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST | |
| 26.00 | 15.40 | 16.40 | 15.90 | % | 0.61 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 27.00 | 16.40 | 17.40 | 16.90 | % | 0.63 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST | |||
| 28.00 | 18.00 | 18.30 | 18.15 | 18.12 | -0.48 | -2.59% | 0.65 | 4 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 30.00 | 19.60 | 20.40 | 20.00 | 19.97 | +2.97 | +17.48% | 0.67 | 2 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:05 PM EST |
| 35.00 | 24.40 | 25.60 | 25.00 | % | 0.71 | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:05 PM EST |