Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $122.38 as of 5/28/2025 4:30:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 69.70 | 73.40 | 67.14 | 0.00 | 0.00% | 0 | 71 | 2.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 60.00 | 64.70 | 68.70 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 65.00 | 59.70 | 63.70 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 54.70 | 58.20 | 27.86 | 0.00 | 0.00% | 0 | 81 | 1.83 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 49.80 | 53.60 | 35.50 | 0.00 | 0.00% | 0 | 6 | 1.65 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/28/2025 3:59:49 PM EST |
| 80.00 | 44.80 | 48.60 | 28.40 | 0.00 | 0.00% | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 39.80 | 43.60 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:49 PM EST |
| 90.00 | 34.90 | 38.70 | 15.00 | 0.00 | 0.00% | 0 | 94 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 30.00 | 33.70 | 15.90 | 0.00 | 0.00% | 0 | 109 | 1.02 | 1.00 | 0.00 | -0.01 | 4/29/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 25.00 | 28.70 | 25.00 | +5.20 | +26.27% | 3 | 126 | 0.78 | 0.99 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 20.70 | 22.40 | 21.00 | +3.50 | +20.00% | 11 | 162 | 0.51 | 0.97 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 110.00 | 15.90 | 17.60 | 16.91 | +3.41 | +25.26% | 27 | 208 | 0.38 | 0.93 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 115.00 | 11.50 | 13.10 | 13.20 | +4.60 | +53.49% | 86 | 438 | 0.26 | 0.86 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 8.40 | 9.20 | 8.30 | +3.30 | +66.00% | 51 | 334 | 0.35 | 0.76 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 5.20 | 5.50 | 5.16 | +1.96 | +61.25% | 145 | 283 | 0.33 | 0.60 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 2.95 | 3.30 | 3.00 | +1.10 | +57.90% | 194 | 1,460 | 0.35 | 0.42 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 1.50 | 1.90 | 1.75 | +0.90 | +105.89% | 114 | 578 | 0.36 | 0.27 | 0.03 | -0.09 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 0.05 | 1.25 | 1.04 | +0.39 | +60.00% | 25 | 226 | 0.38 | 0.18 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 145.00 | 0.45 | 1.00 | 0.75 | +0.20 | +36.37% | 3 | 140 | 0.42 | 0.11 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 0.25 | 0.55 | 0.45 | -0.10 | -18.19% | 92 | 338 | 0.43 | 0.07 | 0.01 | -0.04 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 155.00 | 0.15 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 74 | 0.46 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 341 | 0.50 | 0.02 | 0.00 | -0.02 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 0.95 | 0.59 | 0.00 | 0.00% | 0 | 75 | 0.76 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 5/28/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/28/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 1.15 | 2.40 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/28/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/28/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.02 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 5/28/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 1.55 | 3.30 | 0.00 | 0.00% | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 5/28/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.10 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 2.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/28/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.05 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.64 | 0.00 | 0.00% | 0 | 5 | 1.83 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 5/28/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/28/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.35 | 5.83 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.99 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | +0.10 | +100.00% | 3 | 104 | 0.70 | 0.00 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 1 | 1,622 | 0.67 | -0.01 | 0.00 | -0.03 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 105.00 | 0.10 | 0.65 | 0.27 | 0.00 | 0.00% | 0 | 2,267 | 0.47 | -0.03 | 0.01 | -0.04 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 110.00 | 0.25 | 1.00 | 0.35 | -0.34 | -49.28% | 17 | 1,587 | 0.39 | -0.07 | 0.01 | -0.06 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 115.00 | 0.55 | 1.15 | 0.70 | -0.81 | -53.65% | 77 | 100 | 0.37 | -0.14 | 0.02 | -0.08 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 120.00 | 1.50 | 1.75 | 1.73 | -1.47 | -45.94% | 36 | 122 | 0.35 | -0.24 | 0.03 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 125.00 | 2.10 | 3.60 | 3.40 | -5.10 | -60.00% | 13 | 217 | 0.34 | -0.40 | 0.04 | -0.11 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 130.00 | 5.90 | 6.30 | 6.05 | -2.79 | -31.57% | 6 | 27 | 0.34 | -0.58 | 0.04 | -0.10 | 5/28/2025 | 5/28/2025 3:59:49 PM EST |
| 135.00 | 8.00 | 11.20 | 27.32 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.73 | 0.03 | -0.09 | 5/22/2025 | 5/28/2025 3:59:49 PM EST |
| 140.00 | 12.50 | 15.30 | % | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.08 | 5/28/2025 3:59:49 PM EST | |||
| 145.00 | 17.10 | 20.20 | 24.36 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.89 | 0.01 | -0.06 | 11/8/2024 | 5/28/2025 3:59:49 PM EST |
| 150.00 | 22.90 | 24.90 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 5/28/2025 3:59:49 PM EST | |||
| 155.00 | 26.80 | 30.60 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:49 PM EST |
| 160.00 | 31.30 | 35.50 | 40.90 | 0.00 | 0.00% | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 11/6/2024 | 5/28/2025 3:59:49 PM EST |
| 165.00 | 36.30 | 40.50 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | -0.01 | 5/28/2025 3:59:49 PM EST | |||
| 170.00 | 41.30 | 45.50 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 175.00 | 46.60 | 50.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 180.00 | 51.30 | 55.30 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 185.00 | 56.30 | 59.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 190.00 | 61.30 | 64.70 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST | |||
| 195.00 | 66.30 | 69.80 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:49 PM EST |