Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $215.00 as of 1/16/2026 6:18:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 141.10 | 144.80 | 142.95 | 99.20 | 0.00 | 0.00% | 1.91 | 0 | 168 | 2.23 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:04 PM EST |
| 80.00 | 136.00 | 140.00 | 138.00 | 103.00 | 0.00 | 0.00% | 1.73 | 0 | 145 | 2.11 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/16/2026 4:00:04 PM EST |
| 85.00 | 131.00 | 134.80 | 132.90 | 98.50 | 0.00 | 0.00% | 1.56 | 0 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 126.10 | 129.90 | 128.00 | 80.89 | 0.00 | 0.00% | 1.42 | 0 | 4 | 1.88 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 1/16/2026 4:00:04 PM EST |
| 95.00 | 121.20 | 124.80 | 123.00 | 48.55 | 0.00 | 0.00% | 1.29 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 1/16/2026 4:00:04 PM EST |
| 100.00 | 116.30 | 120.10 | 118.20 | 90.50 | 0.00 | 0.00% | 1.18 | 0 | 6 | 1.69 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 111.20 | 114.80 | 113.00 | 67.69 | 0.00 | 0.00% | 1.08 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 106.20 | 110.40 | 108.30 | 83.78 | 0.00 | 0.00% | 0.98 | 0 | 19 | 1.50 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 101.30 | 105.30 | 103.30 | 92.43 | 0.00 | 0.00% | 0.90 | 0 | 10 | 1.43 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 96.20 | 99.90 | 98.05 | 56.05 | 0.00 | 0.00% | 0.82 | 0 | 30 | 1.35 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 91.40 | 95.30 | 93.35 | 50.35 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 86.40 | 90.30 | 88.35 | 52.15 | 0.00 | 0.00% | 0.68 | 0 | 29 | 1.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 81.50 | 84.90 | 83.20 | 71.61 | 0.00 | 0.00% | 0.62 | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 76.30 | 80.10 | 78.20 | 41.10 | 0.00 | 0.00% | 0.56 | 0 | 44 | 1.06 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 71.50 | 75.00 | 73.25 | 37.90 | 0.00 | 0.00% | 0.51 | 0 | 238 | 1.01 | 1.00 | 0.00 | -0.01 | 1/2/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 66.60 | 70.70 | 68.65 | 52.05 | 0.00 | 0.00% | 0.46 | 0 | 87 | 0.93 | 1.00 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 61.70 | 65.20 | 63.45 | 65.04 | +5.02 | +8.37% | 0.41 | 1 | 59 | 0.87 | 0.99 | 0.00 | -0.02 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 56.70 | 59.80 | 58.25 | 49.00 | 0.00 | 0.00% | 0.36 | 0 | 116 | 0.80 | 0.99 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 52.00 | 54.60 | 53.30 | 55.00 | +3.39 | +6.57% | 0.32 | 1 | 102 | 0.73 | 0.98 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 170.00 | 47.20 | 50.00 | 48.60 | 50.00 | +14.90 | +42.45% | 0.29 | 3 | 165 | 0.71 | 0.97 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 42.40 | 45.30 | 43.85 | 46.00 | +5.00 | +12.20% | 0.25 | 1 | 159 | 0.66 | 0.96 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 37.80 | 40.60 | 39.20 | 41.47 | +5.77 | +16.17% | 0.22 | 3 | 156 | 0.35 | 0.94 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 33.20 | 36.00 | 34.60 | 36.80 | +4.20 | +12.89% | 0.19 | 7 | 274 | 0.37 | 0.91 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 190.00 | 28.90 | 31.00 | 29.95 | 31.85 | +3.45 | +12.15% | 0.16 | 11 | 231 | 0.37 | 0.88 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 195.00 | 24.10 | 27.00 | 25.55 | 25.60 | +0.98 | +3.99% | 0.13 | 3 | 126 | 0.36 | 0.83 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 200.00 | 20.80 | 22.90 | 21.85 | 23.00 | +3.80 | +19.80% | 0.11 | 26 | 562 | 0.37 | 0.78 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 210.00 | 13.70 | 16.00 | 14.85 | 16.10 | +3.27 | +25.49% | 0.07 | 70 | 648 | 0.37 | 0.66 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 220.00 | 9.30 | 10.00 | 9.65 | 9.60 | +1.62 | +20.31% | 0.04 | 184 | 277 | 0.37 | 0.51 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 230.00 | 5.30 | 6.50 | 5.90 | 5.85 | +0.85 | +17.00% | 0.03 | 76 | 412 | 0.37 | 0.37 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 240.00 | 3.20 | 3.80 | 3.50 | 3.38 | +0.38 | +12.67% | 0.01 | 29 | 340 | 0.38 | 0.24 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 250.00 | 0.80 | 2.50 | 1.65 | 2.50 | +0.25 | +11.12% | 0.01 | 60 | 190 | 0.36 | 0.15 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 260.00 | 1.00 | 1.80 | 1.40 | 1.30 | +1.08 | +490.91% | 0.01 | 132 | 49 | 0.42 | 0.09 | 0.01 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 270.00 | 0.30 | 1.20 | 0.75 | 0.85 | +0.04 | +4.94% | 0.00 | 13 | 36 | 0.41 | 0.05 | 0.00 | -0.04 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 280.00 | 0.10 | 1.00 | 0.55 | 0.66 | +0.18 | +37.50% | 0.00 | 2 | 34 | 0.42 | 0.03 | 0.00 | -0.03 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.90 | 0.45 | 0.55 | -1.75 | -76.09% | 0.00 | 2 | 11 | 0.56 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.61 | 0.01 | 0.00 | -0.01 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.15 | +0.10 | +200.00% | 0.00 | 1 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/16/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 1/16/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 1/16/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/16/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 1/16/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.12 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 184 | 1.05 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.86 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 145.00 | 0.10 | 0.75 | 0.43 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.67 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.74 | 0.00 | 0.00 | -0.02 | 1/12/2026 | 1/16/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 0.75 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.55 | -0.01 | 0.00 | -0.02 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.50 | -0.01 | 0.00 | -0.03 | 1/15/2026 | 1/16/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 0.90 | 0.50 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.50 | -0.02 | 0.00 | -0.03 | 1/13/2026 | 1/16/2026 4:00:04 PM EST |
| 170.00 | 0.15 | 0.60 | 0.38 | 0.45 | -0.20 | -30.77% | 0.00 | 22 | 92 | 0.44 | -0.03 | 0.00 | -0.05 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 175.00 | 0.35 | 1.05 | 0.70 | 0.57 | -0.43 | -43.00% | 0.00 | 18 | 303 | 0.45 | -0.04 | 0.00 | -0.06 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 180.00 | 0.50 | 1.80 | 1.15 | 0.87 | -0.11 | -11.23% | 0.01 | 28 | 205 | 0.45 | -0.06 | 0.00 | -0.07 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 185.00 | 1.00 | 1.70 | 1.35 | 1.25 | -0.45 | -26.48% | 0.01 | 16 | 220 | 0.43 | -0.09 | 0.01 | -0.09 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 190.00 | 1.40 | 2.20 | 1.80 | 1.80 | -0.70 | -28.00% | 0.01 | 75 | 318 | 0.41 | -0.12 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 195.00 | 2.25 | 2.75 | 2.50 | 2.70 | -0.70 | -20.59% | 0.01 | 22 | 81 | 0.41 | -0.17 | 0.01 | -0.12 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 200.00 | 3.10 | 3.80 | 3.45 | 3.30 | -1.40 | -29.79% | 0.02 | 39 | 71 | 0.40 | -0.22 | 0.01 | -0.14 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 210.00 | 6.50 | 6.80 | 6.65 | 6.94 | -1.20 | -14.75% | 0.03 | 81 | 85 | 0.40 | -0.34 | 0.01 | -0.16 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 220.00 | 10.70 | 11.40 | 11.05 | 10.44 | -2.26 | -17.80% | 0.05 | 20 | 26 | 0.39 | -0.49 | 0.02 | -0.17 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 230.00 | 16.60 | 19.00 | 17.80 | 16.72 | -2.28 | -12.00% | 0.08 | 6 | 2 | 0.42 | -0.63 | 0.01 | -0.15 | 1/16/2026 | 1/16/2026 4:00:04 PM EST |
| 240.00 | 24.40 | 26.60 | 25.50 | 43.30 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.44 | -0.76 | 0.01 | -0.12 | 11/4/2025 | 1/16/2026 4:00:04 PM EST |
| 250.00 | 33.10 | 35.60 | 34.35 | 75.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.50 | -0.85 | 0.01 | -0.09 | 11/19/2025 | 1/16/2026 4:00:04 PM EST |
| 260.00 | 41.80 | 44.80 | 43.30 | % | 0.17 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.06 | 1/16/2026 4:00:04 PM EST | |||
| 270.00 | 51.40 | 54.40 | 52.90 | 67.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.60 | -0.95 | 0.00 | -0.04 | 11/4/2025 | 1/16/2026 4:00:04 PM EST |
| 280.00 | 61.20 | 64.20 | 62.70 | 91.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.03 | 10/23/2025 | 1/16/2026 4:00:04 PM EST |
| 290.00 | 70.80 | 74.20 | 72.50 | 88.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 11/4/2025 | 1/16/2026 4:00:04 PM EST |
| 300.00 | 80.40 | 84.20 | 82.30 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | -0.01 | 1/16/2026 4:00:04 PM EST | |||
| 310.00 | 90.20 | 94.20 | 92.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:04 PM EST |