Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $178.88 as of 11/28/2025 8:50:49 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 57.50 | 60.70 | 59.10 | % | 0.49 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 125.00 | 52.70 | 55.70 | 54.20 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 130.00 | 47.60 | 50.60 | 49.10 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 135.00 | 42.90 | 46.00 | 44.45 | % | 0.33 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.04 | 11/28/2025 12:59:50 PM EST | |||
| 140.00 | 38.10 | 40.80 | 39.45 | % | 0.28 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.05 | 11/28/2025 12:59:50 PM EST | |||
| 145.00 | 33.40 | 36.10 | 34.75 | % | 0.24 | 0 | 0 | 0.78 | 0.96 | 0.00 | -0.07 | 11/28/2025 12:59:50 PM EST | |||
| 150.00 | 28.90 | 31.40 | 30.15 | 27.50 | 0.00 | 0.00% | 0.20 | 0 | 9 | 0.58 | 0.93 | 0.01 | -0.09 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 155.00 | 24.10 | 26.90 | 25.50 | 24.67 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.67 | 0.90 | 0.01 | -0.11 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 160.00 | 19.70 | 22.60 | 21.15 | 32.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.45 | 0.85 | 0.01 | -0.14 | 11/13/2025 | 11/28/2025 12:59:50 PM EST |
| 165.00 | 15.90 | 18.50 | 17.20 | 17.30 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.47 | 0.79 | 0.01 | -0.16 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 12.20 | 14.00 | 13.10 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 169 | 0.44 | 0.71 | 0.02 | -0.18 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 9.40 | 11.50 | 10.45 | 9.50 | -0.40 | -4.04% | 0.06 | 2 | 241 | 0.42 | 0.62 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 6.30 | 8.50 | 7.40 | 7.40 | 0.00 | 0.00% | 0.04 | 1 | 71 | 0.44 | 0.51 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 4.50 | 5.40 | 4.95 | 4.80 | -0.30 | -5.89% | 0.03 | 21 | 195 | 0.42 | 0.41 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 190.00 | 3.00 | 3.80 | 3.40 | 3.30 | -0.41 | -11.06% | 0.02 | 4 | 494 | 0.42 | 0.31 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 195.00 | 1.90 | 2.50 | 2.20 | 2.50 | +0.04 | +1.63% | 0.01 | 8 | 177 | 0.42 | 0.23 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 200.00 | 1.20 | 1.95 | 1.58 | 1.40 | -0.19 | -11.95% | 0.01 | 9 | 232 | 0.43 | 0.17 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 210.00 | 0.65 | 0.95 | 0.80 | 0.65 | -0.05 | -7.15% | 0.00 | 2 | 201 | 0.46 | 0.08 | 0.01 | -0.07 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 0.25 | 0.75 | 0.50 | 0.35 | -0.07 | -16.67% | 0.00 | 6 | 338 | 0.48 | 0.04 | 0.00 | -0.04 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.35 | +0.16 | +84.22% | 0.00 | 1 | 819 | 0.64 | 0.01 | 0.00 | -0.02 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.59 | 0.01 | 0.00 | -0.01 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.57 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.89 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 4.22 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.02 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/28/2025 12:59:50 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/28/2025 12:59:50 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 310.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.01 | 11/28/2025 12:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.03 | 11/28/2025 12:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.76 | -0.01 | 0.00 | -0.04 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.69 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.68 | -0.02 | 0.00 | -0.05 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 145.00 | 0.15 | 0.85 | 0.50 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.54 | -0.04 | 0.00 | -0.07 | 11/24/2025 | 11/28/2025 12:59:50 PM EST |
| 150.00 | 0.40 | 0.90 | 0.65 | 0.70 | -0.40 | -36.37% | 0.00 | 24 | 305 | 0.51 | -0.07 | 0.01 | -0.09 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 155.00 | 0.95 | 1.45 | 1.20 | 1.20 | +0.10 | +9.10% | 0.01 | 12 | 89 | 0.52 | -0.10 | 0.01 | -0.11 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 160.00 | 1.55 | 1.85 | 1.70 | 1.65 | -0.35 | -17.50% | 0.01 | 27 | 65 | 0.49 | -0.15 | 0.01 | -0.14 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 165.00 | 2.30 | 2.95 | 2.63 | 2.47 | -0.41 | -14.24% | 0.02 | 3 | 104 | 0.48 | -0.21 | 0.01 | -0.16 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 170.00 | 3.40 | 4.00 | 3.70 | 3.65 | -0.43 | -10.54% | 0.02 | 10 | 413 | 0.45 | -0.29 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 175.00 | 5.10 | 6.20 | 5.65 | 5.32 | -0.58 | -9.84% | 0.03 | 2 | 183 | 0.45 | -0.38 | 0.02 | -0.19 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 180.00 | 7.10 | 8.00 | 7.55 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 107 | 0.42 | -0.49 | 0.02 | -0.19 | 11/26/2025 | 11/28/2025 12:59:50 PM EST |
| 185.00 | 10.10 | 11.30 | 10.70 | 10.57 | -0.36 | -3.30% | 0.06 | 1 | 98 | 0.43 | -0.59 | 0.02 | -0.18 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 190.00 | 13.40 | 15.00 | 14.20 | 14.30 | -0.70 | -4.67% | 0.07 | 2 | 57 | 0.44 | -0.69 | 0.02 | -0.16 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 195.00 | 17.00 | 19.40 | 18.20 | 18.16 | +0.16 | +0.89% | 0.09 | 12 | 67 | 0.45 | -0.77 | 0.02 | -0.14 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 200.00 | 21.10 | 23.70 | 22.40 | 22.46 | -0.24 | -1.06% | 0.11 | 12 | 46 | 0.56 | -0.83 | 0.01 | -0.12 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 210.00 | 30.00 | 32.80 | 31.40 | 31.74 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.61 | -0.92 | 0.01 | -0.07 | 11/19/2025 | 11/28/2025 12:59:50 PM EST |
| 220.00 | 39.70 | 43.00 | 41.35 | 35.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.74 | -0.96 | 0.00 | -0.04 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 230.00 | 49.80 | 52.90 | 51.35 | 30.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.02 | 10/16/2025 | 11/28/2025 12:59:50 PM EST |
| 240.00 | 59.70 | 62.30 | 61.00 | 43.69 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/28/2025 12:59:50 PM EST |
| 250.00 | 68.90 | 72.80 | 70.85 | % | 0.28 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 260.00 | 78.90 | 82.90 | 80.90 | 48.88 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:50 PM EST |
| 270.00 | 89.50 | 92.90 | 91.20 | % | 0.34 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 280.00 | 99.40 | 102.90 | 101.15 | % | 0.36 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 290.00 | 109.40 | 112.80 | 111.10 | % | 0.38 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 300.00 | 119.50 | 122.80 | 121.15 | % | 0.40 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 310.00 | 129.50 | 132.70 | 131.10 | % | 0.42 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |