Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $205.98 as of 2/27/2026 7:35:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 114.60 | 118.50 | 116.55 | % | 1.17 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 105.00 | 109.50 | 113.50 | 111.50 | % | 1.06 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 110.00 | 104.60 | 108.20 | 106.40 | 77.67 | 0.00 | 0.00% | 0.97 | 0 | 2 | 2.04 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/2/2026 4:00:04 PM EST |
| 115.00 | 99.50 | 102.90 | 101.20 | % | 0.88 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 120.00 | 94.60 | 98.00 | 96.30 | % | 0.80 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 125.00 | 89.60 | 92.40 | 91.00 | % | 0.73 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 130.00 | 84.60 | 87.60 | 86.10 | 82.40 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 4:00:04 PM EST |
| 135.00 | 79.70 | 82.40 | 81.05 | 48.73 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.33 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 3/2/2026 4:00:04 PM EST |
| 140.00 | 74.70 | 77.50 | 76.10 | 50.83 | 0.00 | 0.00% | 0.54 | 0 | 20 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 4:00:04 PM EST |
| 145.00 | 69.70 | 72.70 | 71.20 | 57.50 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 3/2/2026 4:00:04 PM EST |
| 150.00 | 64.70 | 68.20 | 66.45 | 41.68 | 0.00 | 0.00% | 0.44 | 0 | 23 | 1.23 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 4:00:04 PM EST |
| 155.00 | 59.80 | 62.70 | 61.25 | 37.50 | 0.00 | 0.00% | 0.40 | 0 | 5 | 1.06 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/2/2026 4:00:04 PM EST |
| 160.00 | 55.00 | 58.00 | 56.50 | 44.45 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.02 | 0.99 | 0.00 | -0.02 | 2/18/2026 | 3/2/2026 4:00:04 PM EST |
| 165.00 | 50.20 | 53.00 | 51.60 | 26.35 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.94 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 3/2/2026 4:00:04 PM EST |
| 170.00 | 45.30 | 48.50 | 46.90 | 40.10 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.93 | 0.96 | 0.00 | -0.06 | 2/25/2026 | 3/2/2026 4:00:04 PM EST |
| 175.00 | 40.60 | 43.20 | 41.90 | 32.00 | 0.00 | 0.00% | 0.24 | 0 | 46 | 0.81 | 0.94 | 0.00 | -0.09 | 2/27/2026 | 3/2/2026 4:00:04 PM EST |
| 180.00 | 35.80 | 39.10 | 37.45 | 29.76 | 0.00 | 0.00% | 0.21 | 0 | 91 | 0.82 | 0.92 | 0.01 | -0.11 | 2/26/2026 | 3/2/2026 4:00:04 PM EST |
| 185.00 | 31.20 | 34.70 | 32.95 | 33.40 | 0.00 | 0.00% | 0.18 | 0 | 84 | 0.79 | 0.89 | 0.01 | -0.13 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 190.00 | 27.30 | 29.60 | 28.45 | 28.50 | 0.00 | 0.00% | 0.15 | 0 | 57 | 0.59 | 0.85 | 0.01 | -0.16 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 195.00 | 22.70 | 25.70 | 24.20 | 23.55 | 0.00 | 0.00% | 0.12 | 0 | 90 | 0.58 | 0.80 | 0.01 | -0.19 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 200.00 | 19.80 | 21.30 | 20.55 | 21.60 | 0.00 | 0.00% | 0.10 | 0 | 903 | 0.59 | 0.75 | 0.01 | -0.21 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 210.00 | 12.70 | 14.20 | 13.45 | 13.30 | 0.00 | 0.00% | 0.06 | 0 | 511 | 0.55 | 0.61 | 0.02 | -0.25 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 220.00 | 7.40 | 8.70 | 8.05 | 8.18 | 0.00 | 0.00% | 0.04 | 0 | 259 | 0.52 | 0.46 | 0.02 | -0.26 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 230.00 | 4.10 | 5.70 | 4.90 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 518 | 0.53 | 0.31 | 0.01 | -0.24 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 240.00 | 2.45 | 3.20 | 2.83 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 920 | 0.54 | 0.20 | 0.01 | -0.19 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 250.00 | 1.25 | 1.90 | 1.58 | 1.57 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.55 | 0.13 | 0.01 | -0.15 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 260.00 | 0.75 | 1.20 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 171 | 0.58 | 0.08 | 0.01 | -0.11 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 270.00 | 0.40 | 1.10 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 991 | 0.62 | 0.05 | 0.00 | -0.07 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.74 | 0.02 | 0.00 | -0.04 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.01 | 0.00 | -0.02 | 1/27/2026 | 3/2/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 1.15 | 0.58 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.92 | 0.01 | 0.00 | -0.01 | 1/23/2026 | 3/2/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.99 | 0.00 | 0.00 | -0.01 | 2/23/2026 | 3/2/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.41 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.17 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 140.00 | 0.05 | 0.95 | 0.50 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.98 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/2/2026 4:00:04 PM EST |
| 150.00 | 0.10 | 0.45 | 0.28 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 615 | 0.80 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.05 | 0.53 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/2/2026 4:00:04 PM EST |
| 160.00 | 0.10 | 1.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.74 | -0.01 | 0.00 | -0.02 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 165.00 | 0.40 | 0.65 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.71 | -0.03 | 0.00 | -0.04 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 170.00 | 0.35 | 0.95 | 0.65 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.66 | -0.04 | 0.00 | -0.06 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 175.00 | 0.50 | 1.30 | 0.90 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.64 | -0.06 | 0.00 | -0.09 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 180.00 | 0.90 | 1.75 | 1.33 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.64 | -0.08 | 0.01 | -0.11 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 185.00 | 1.50 | 2.40 | 1.95 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.63 | -0.11 | 0.01 | -0.13 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 190.00 | 1.70 | 2.75 | 2.23 | 2.33 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.58 | -0.15 | 0.01 | -0.16 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 195.00 | 2.40 | 3.60 | 3.00 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 191 | 0.56 | -0.20 | 0.01 | -0.19 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 200.00 | 3.50 | 4.90 | 4.20 | 4.27 | 0.00 | 0.00% | 0.02 | 0 | 364 | 0.55 | -0.25 | 0.01 | -0.21 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 210.00 | 6.40 | 8.10 | 7.25 | 7.41 | 0.00 | 0.00% | 0.03 | 0 | 88 | 0.52 | -0.39 | 0.02 | -0.25 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 220.00 | 11.40 | 12.90 | 12.15 | 12.33 | 0.00 | 0.00% | 0.06 | 0 | 73 | 0.51 | -0.54 | 0.02 | -0.26 | 3/2/2026 | 3/2/2026 4:00:04 PM EST |
| 230.00 | 17.80 | 19.20 | 18.50 | 29.46 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.50 | -0.69 | 0.01 | -0.24 | 2/18/2026 | 3/2/2026 4:00:04 PM EST |
| 240.00 | 25.20 | 28.30 | 26.75 | % | 0.11 | 0 | 0 | 0.51 | -0.80 | 0.01 | -0.19 | 3/2/2026 4:00:04 PM EST | |||
| 250.00 | 34.00 | 36.70 | 35.35 | 50.39 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.45 | -0.87 | 0.01 | -0.15 | 2/23/2026 | 3/2/2026 4:00:04 PM EST |
| 260.00 | 43.30 | 46.30 | 44.80 | 52.22 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.74 | -0.92 | 0.01 | -0.11 | 1/27/2026 | 3/2/2026 4:00:04 PM EST |
| 270.00 | 53.10 | 56.00 | 54.55 | % | 0.20 | 0 | 0 | 0.80 | -0.95 | 0.00 | -0.07 | 3/2/2026 4:00:04 PM EST | |||
| 280.00 | 62.80 | 65.70 | 64.25 | 80.80 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.87 | -0.98 | 0.00 | -0.04 | 11/4/2025 | 3/2/2026 4:00:04 PM EST |
| 290.00 | 72.70 | 75.70 | 74.20 | % | 0.26 | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.02 | 3/2/2026 4:00:04 PM EST | |||
| 300.00 | 82.30 | 85.60 | 83.95 | % | 0.28 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 3/2/2026 4:00:04 PM EST | |||
| 310.00 | 92.10 | 95.50 | 93.80 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | -0.01 | 3/2/2026 4:00:04 PM EST |