Options Chain for BABCOCK & WILCOX ENTERPRISES COM (BW) - $15.18 as of 3/23/2026 10:16:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 9.10 | 11.40 | 10.25 | 11.30 | % | 2.56 | 20 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 5.00 | 8.20 | 10.60 | 9.40 | 10.09 | % | 1.88 | 20 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 6.00 | 7.20 | 9.60 | 8.40 | 9.09 | % | 1.40 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 7.00 | 6.90 | 8.60 | 7.75 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 8.00 | 5.90 | 7.60 | 6.75 | % | 0.84 | 0 | 0 | 8.79 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 9.00 | 4.40 | 6.60 | 5.50 | % | 0.61 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 9.50 | 4.40 | 6.10 | 5.25 | % | 0.55 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 3.30 | 5.60 | 4.45 | % | 0.45 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.50 | 3.40 | 5.00 | 4.20 | % | 0.40 | 0 | 0 | 5.81 | 0.99 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.00 | 2.15 | 4.40 | 3.28 | % | 0.30 | 0 | 0 | 4.65 | 0.97 | 0.02 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 11.50 | 2.05 | 3.80 | 2.93 | % | 0.25 | 0 | 0 | 4.92 | 0.94 | 0.03 | -0.03 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 1.70 | 3.20 | 2.45 | 3.58 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.64 | 0.90 | 0.05 | -0.05 | 3/19/2026 | 3/23/2026 4:00:07 PM EST |
| 12.50 | 1.00 | 2.75 | 1.88 | 3.25 | 0.00 | 0.00% | 0.15 | 0 | 17 | 2.84 | 0.84 | 0.07 | -0.07 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 0.70 | 2.30 | 1.50 | % | 0.12 | 0 | 0 | 2.60 | 0.77 | 0.09 | -0.09 | 3/23/2026 4:00:07 PM EST | |||
| 13.50 | 0.95 | 1.90 | 1.43 | % | 0.11 | 0 | 0 | 2.73 | 0.68 | 0.12 | -0.10 | 3/23/2026 4:00:07 PM EST | |||
| 14.00 | 0.20 | 1.55 | 0.88 | 1.60 | % | 0.06 | 20 | 2 | 1.31 | 0.59 | 0.15 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 14.50 | 0.60 | 1.30 | 0.95 | 0.95 | -0.62 | -39.49% | 0.07 | 5 | 44 | 1.38 | 0.49 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 0.05 | 0.95 | 0.50 | 0.60 | -0.43 | -41.75% | 0.03 | 903 | 683 | 1.39 | 0.38 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 0.20 | 0.70 | 0.45 | 0.43 | -0.37 | -46.25% | 0.03 | 153 | 100 | 1.44 | 0.28 | 0.19 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.35 | -63.64% | 0.02 | 2,701 | 328 | 1.36 | 0.20 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 0.05 | 0.40 | 0.23 | 0.25 | -0.25 | -50.00% | 0.01 | 93 | 182 | 1.43 | 0.13 | 0.17 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.25 | -0.12 | -32.44% | 0.01 | 111 | 75 | 1.43 | 0.08 | 0.15 | -0.08 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.07 | -25.93% | 0.01 | 60 | 12 | 1.42 | 0.04 | 0.12 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.25 | -83.34% | 0.01 | 71 | 3 | 1.58 | 0.02 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.09 | -0.21 | -70.00% | 0.01 | 1 | 5 | 1.91 | 0.01 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.25 | % | 0.01 | 6 | 0 | 1.98 | 0.00 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.04 | -0.02 | 3/23/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.03 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 20.50 | 0.00 | 0.25 | 0.13 | 0.75 | % | 0.01 | 1 | 0 | 2.40 | 0.00 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.01 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 21.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.71 | 0.00 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 22.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.00 | 10 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 10 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 9.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.67 | -0.01 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 4.45 | -0.01 | 0.01 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.11 | -0.03 | 0.02 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.46 | -0.06 | 0.03 | -0.03 | 3/23/2026 4:00:07 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.88 | -0.10 | 0.05 | -0.05 | 3/20/2026 | 3/23/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.60 | 0.33 | 0.20 | -0.10 | -33.34% | 0.03 | 5 | 1 | 1.85 | -0.16 | 0.07 | -0.07 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.00 | 0.05 | 0.70 | 0.38 | 0.15 | -0.20 | -57.15% | 0.03 | 4 | 50 | 1.47 | -0.23 | 0.09 | -0.09 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 13.50 | 0.15 | 1.05 | 0.60 | 0.25 | % | 0.04 | 1 | 0 | 1.59 | -0.32 | 0.12 | -0.10 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 14.00 | 0.15 | 1.30 | 0.73 | % | 0.05 | 0 | 0 | 1.36 | -0.41 | 0.15 | -0.11 | 3/23/2026 4:00:07 PM EST | |||
| 14.50 | 0.50 | 1.35 | 0.93 | 0.80 | -0.05 | -5.89% | 0.06 | 126 | 15 | 1.28 | -0.51 | 0.17 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.00 | 0.65 | 1.80 | 1.23 | 0.75 | -0.35 | -31.82% | 0.08 | 84 | 3 | 1.26 | -0.62 | 0.18 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 15.50 | 0.85 | 2.45 | 1.65 | 0.85 | -0.35 | -29.17% | 0.11 | 12 | 1,088 | 1.34 | -0.72 | 0.19 | -0.12 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.00 | 1.20 | 2.55 | 1.88 | 1.10 | -0.40 | -26.67% | 0.12 | 1 | 97 | 1.09 | -0.80 | 0.18 | -0.11 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |
| 16.50 | 1.60 | 3.50 | 2.55 | % | 0.15 | 0 | 0 | 2.13 | -0.87 | 0.17 | -0.10 | 3/23/2026 4:00:07 PM EST | |||
| 17.00 | 2.05 | 4.00 | 3.03 | % | 0.18 | 0 | 0 | 2.21 | -0.92 | 0.15 | -0.08 | 3/23/2026 4:00:07 PM EST | |||
| 17.50 | 2.45 | 4.60 | 3.53 | % | 0.20 | 0 | 0 | 2.25 | -0.96 | 0.12 | -0.07 | 3/23/2026 4:00:07 PM EST | |||
| 18.00 | 2.75 | 4.90 | 3.83 | 2.97 | % | 0.21 | 2 | 0 | 2.17 | -0.98 | 0.10 | -0.05 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 18.50 | 3.30 | 5.60 | 4.45 | 3.50 | % | 0.24 | 5 | 0 | 2.14 | -0.99 | 0.07 | -0.04 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.00 | 3.60 | 6.10 | 4.85 | 3.90 | % | 0.26 | 8 | 0 | 2.31 | -1.00 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 19.50 | 4.30 | 6.50 | 5.40 | 5.30 | % | 0.28 | 4 | 0 | 2.47 | -1.00 | 0.04 | -0.02 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.00 | 4.90 | 7.00 | 5.95 | 5.80 | % | 0.30 | 8 | 0 | 2.36 | -1.00 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 20.50 | 5.40 | 7.70 | 6.55 | % | 0.32 | 0 | 0 | 2.50 | -1.00 | 0.02 | -0.01 | 3/23/2026 4:00:07 PM EST | |||
| 21.00 | 5.90 | 7.90 | 6.90 | 5.90 | % | 0.33 | 1 | 0 | 2.63 | -1.00 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 21.50 | 6.40 | 8.50 | 7.45 | 6.20 | % | 0.35 | 4 | 0 | 2.76 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 22.00 | 6.90 | 9.00 | 7.95 | 6.70 | % | 0.36 | 8 | 0 | 3.17 | -1.00 | 0.01 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 22.50 | 7.40 | 9.50 | 8.45 | 7.50 | % | 0.38 | 1 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 23.00 | 7.90 | 10.40 | 9.15 | 8.80 | % | 0.40 | 1 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 23.50 | 8.40 | 10.50 | 9.45 | 8.20 | % | 0.40 | 5 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 24.00 | 8.90 | 11.40 | 10.15 | 8.80 | % | 0.42 | 8 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 25.00 | 9.90 | 12.00 | 10.95 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 26.00 | 10.90 | 12.70 | 11.80 | % | 0.45 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 27.00 | 11.90 | 14.00 | 12.95 | % | 0.48 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 28.00 | 12.90 | 15.00 | 13.95 | % | 0.50 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:07 PM EST | |||
| 29.00 | 13.90 | 16.30 | 15.10 | 14.80 | % | 0.52 | 12 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST | |
| 30.00 | 14.90 | 17.40 | 16.15 | 14.85 | % | 0.54 | 17 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:07 PM EST |