Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $203.82 as of 10/16/2025 10:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 87.20 | 90.10 | 88.65 | % | 0.71 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST | |||
| 130.00 | 82.20 | 84.50 | 83.35 | 39.74 | 0.00 | 0.00% | 0.64 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 10:59:10 AM EST |
| 135.00 | 77.40 | 80.10 | 78.75 | 35.15 | 0.00 | 0.00% | 0.58 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 10/16/2025 10:59:10 AM EST |
| 140.00 | 72.20 | 74.80 | 73.50 | 43.00 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:10 AM EST |
| 145.00 | 67.20 | 70.10 | 68.65 | % | 0.47 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST | |||
| 150.00 | 62.20 | 64.70 | 63.45 | 40.75 | 0.00 | 0.00% | 0.42 | 0 | 23 | 4.40 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:10 AM EST |
| 155.00 | 57.30 | 59.80 | 58.55 | 48.60 | 0.00 | 0.00% | 0.38 | 0 | 27 | 4.00 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:10 AM EST |
| 160.00 | 52.20 | 55.20 | 53.70 | 43.85 | 0.00 | 0.00% | 0.34 | 0 | 101 | 3.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:10 AM EST |
| 165.00 | 47.40 | 49.90 | 48.65 | 45.27 | +4.52 | +11.10% | 0.29 | 1 | 55 | 3.42 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 170.00 | 42.30 | 45.00 | 43.65 | 43.95 | +9.00 | +25.76% | 0.26 | 1 | 95 | 3.16 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 175.00 | 36.60 | 39.80 | 38.20 | 33.48 | 0.00 | 0.00% | 0.22 | 0 | 200 | 2.80 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 180.00 | 32.20 | 34.90 | 33.55 | 33.30 | +4.35 | +15.03% | 0.19 | 1 | 1,631 | 2.54 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 185.00 | 27.30 | 29.80 | 28.55 | 17.67 | 0.00 | 0.00% | 0.15 | 0 | 575 | 2.16 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:10 AM EST |
| 190.00 | 22.30 | 24.80 | 23.55 | 20.20 | +5.70 | +39.31% | 0.12 | 11 | 306 | 1.94 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 195.00 | 16.70 | 20.20 | 18.45 | 20.00 | +12.30 | +159.74% | 0.09 | 12 | 127 | 1.42 | 0.99 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 200.00 | 12.80 | 15.30 | 14.05 | 13.90 | +6.25 | +81.70% | 0.07 | 20 | 266 | 0.93 | 0.95 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 210.00 | 3.90 | 5.70 | 4.80 | 5.60 | +3.50 | +166.67% | 0.02 | 125 | 564 | 0.67 | 0.67 | 0.05 | -1.28 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 220.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.45 | +81.82% | 0.00 | 48 | 728 | 0.64 | 0.21 | 0.04 | -1.03 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.25 | -0.15 | -37.50% | 0.00 | 11 | 11 | 0.91 | 0.03 | 0.01 | -0.10 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:10 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.85 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:10 AM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:59:10 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/16/2025 10:59:10 AM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.97 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/16/2025 10:59:10 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 241 | 3.98 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:10 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 3.68 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:10 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 132 | 3.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:10 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 2.05 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 476 | 2.84 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.57 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.33 | -0.75 | -69.45% | 0.00 | 1 | 148 | 2.19 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 2.04 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 185.00 | 0.00 | 0.45 | 0.23 | 0.18 | -0.19 | -51.36% | 0.00 | 12 | 79 | 1.58 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.52 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 195.00 | 0.00 | 0.95 | 0.48 | 0.53 | +0.07 | +15.22% | 0.00 | 3 | 39 | 1.35 | -0.01 | 0.00 | -0.02 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 200.00 | 0.00 | 0.55 | 0.28 | 0.24 | -1.76 | -88.00% | 0.00 | 15 | 73 | 0.95 | -0.05 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 210.00 | 1.20 | 2.35 | 1.78 | 1.52 | -3.28 | -68.34% | 0.01 | 13 | 39 | 0.65 | -0.33 | 0.05 | -1.28 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 220.00 | 6.50 | 8.50 | 7.50 | 7.40 | -2.90 | -28.16% | 0.03 | 23 | 6 | 0.97 | -0.79 | 0.04 | -1.03 | 10/16/2025 | 10/16/2025 10:59:10 AM EST |
| 230.00 | 15.30 | 17.90 | 16.60 | 23.90 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.29 | -0.97 | 0.01 | -0.10 | 10/15/2025 | 10/16/2025 10:59:10 AM EST |
| 240.00 | 25.20 | 27.70 | 26.45 | % | 0.11 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST | |||
| 250.00 | 35.00 | 37.80 | 36.40 | % | 0.15 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST | |||
| 260.00 | 44.90 | 47.80 | 46.35 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:10 AM EST |