Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $161.45 as of 9/4/2026 7:23:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 46.50 | 49.60 | 48.05 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 115.00 | 41.40 | 44.60 | 43.00 | % | 0.37 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 120.00 | 37.00 | 39.30 | 38.15 | % | 0.32 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 125.00 | 32.10 | 34.60 | 33.35 | % | 0.27 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 130.00 | 26.90 | 29.70 | 28.30 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.89 | 1.00 | 0.00 | -0.02 | 8/27/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 22.00 | 24.50 | 23.25 | % | 0.17 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.03 | 9/4/2026 3:59:57 PM EST | |||
| 140.00 | 17.00 | 19.40 | 18.20 | 14.22 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.63 | 0.95 | 0.01 | -0.04 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 12.70 | 14.80 | 13.75 | 11.70 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.55 | 0.87 | 0.02 | -0.08 | 8/26/2026 | 9/4/2026 3:59:57 PM EST |
| 150.00 | 8.30 | 10.60 | 9.45 | 10.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.38 | 0.76 | 0.03 | -0.12 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 155.00 | 5.30 | 7.10 | 6.20 | 8.36 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.39 | 0.60 | 0.03 | -0.15 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 160.00 | 2.90 | 3.70 | 3.30 | 3.70 | -1.40 | -27.46% | 0.02 | 113 | 356 | 0.36 | 0.43 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 165.00 | 1.65 | 2.55 | 2.10 | 2.00 | -0.79 | -28.32% | 0.01 | 18 | 340 | 0.37 | 0.27 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 170.00 | 0.65 | 1.25 | 0.95 | 1.32 | -0.33 | -20.00% | 0.01 | 1 | 215 | 0.38 | 0.15 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 175.00 | 0.40 | 0.70 | 0.55 | 0.48 | -0.52 | -52.00% | 0.00 | 3 | 420 | 0.40 | 0.08 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 180.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.20 | -44.45% | 0.00 | 13 | 416 | 0.39 | 0.04 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 185.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 1 | 231 | 0.40 | 0.02 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.61 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/4/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.66 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 176 | 0.91 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.12 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.53 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.00 | 1.00 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 1.75 | 0.88 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:57 PM EST |
| 120.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.76 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 3:59:57 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 41 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 5 | 54 | 0.64 | 0.00 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.21 | -0.14 | -40.00% | 0.00 | 14 | 157 | 0.48 | -0.02 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 140.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.10 | -22.23% | 0.00 | 7 | 389 | 0.39 | -0.05 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 145.00 | 0.35 | 0.95 | 0.65 | 0.52 | -0.02 | -3.71% | 0.00 | 1 | 201 | 0.36 | -0.13 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 150.00 | 1.35 | 1.90 | 1.63 | 1.70 | +0.32 | +23.19% | 0.01 | 18 | 210 | 0.37 | -0.24 | 0.03 | -0.12 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 155.00 | 3.00 | 3.90 | 3.45 | 3.25 | +0.75 | +30.00% | 0.02 | 6 | 236 | 0.38 | -0.40 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 160.00 | 4.80 | 6.50 | 5.65 | 5.29 | +0.85 | +19.15% | 0.04 | 4 | 405 | 0.35 | -0.57 | 0.03 | -0.15 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 165.00 | 7.80 | 10.20 | 9.00 | 8.55 | +1.18 | +16.02% | 0.05 | 1 | 136 | 0.33 | -0.73 | 0.03 | -0.13 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 170.00 | 12.50 | 13.90 | 13.20 | 13.20 | -2.95 | -18.27% | 0.08 | 3 | 84 | 0.32 | -0.85 | 0.02 | -0.09 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 175.00 | 16.40 | 18.50 | 17.45 | 17.15 | -2.30 | -11.83% | 0.10 | 4 | 83 | 0.50 | -0.92 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:57 PM EST |
| 180.00 | 20.90 | 23.30 | 22.10 | 28.35 | 0.00 | 0.00% | 0.12 | 0 | 34 | 0.55 | -0.96 | 0.01 | -0.04 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 185.00 | 26.60 | 28.20 | 27.40 | 34.03 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.61 | -0.98 | 0.00 | -0.02 | 8/31/2026 | 9/4/2026 3:59:57 PM EST |
| 190.00 | 30.20 | 33.70 | 31.95 | 37.55 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 8/24/2026 | 9/4/2026 3:59:57 PM EST |
| 195.00 | 35.60 | 38.20 | 36.90 | % | 0.19 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 200.00 | 40.60 | 43.60 | 42.10 | 28.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:57 PM EST |
| 210.00 | 50.60 | 53.90 | 52.25 | 44.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:57 PM EST |
| 220.00 | 60.60 | 63.70 | 62.15 | 50.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:57 PM EST |
| 230.00 | 70.60 | 73.90 | 72.25 | % | 0.31 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 240.00 | 80.60 | 83.80 | 82.20 | % | 0.34 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 250.00 | 90.60 | 93.70 | 92.15 | % | 0.37 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 260.00 | 100.60 | 103.90 | 102.25 | % | 0.39 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST | |||
| 270.00 | 110.60 | 113.90 | 112.25 | % | 0.42 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:57 PM EST |