Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $186.95 as of 6/3/2026 8:43:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 39.40 | 42.20 | 40.80 | % | 0.28 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.06 | 6/3/2026 4:00:04 PM EST | |||
| 150.00 | 34.50 | 37.40 | 35.95 | % | 0.24 | 0 | 0 | 0.92 | 0.96 | 0.00 | -0.09 | 6/3/2026 4:00:04 PM EST | |||
| 155.00 | 30.20 | 32.60 | 31.40 | % | 0.20 | 0 | 0 | 0.84 | 0.95 | 0.00 | -0.10 | 6/3/2026 4:00:04 PM EST | |||
| 160.00 | 25.30 | 28.00 | 26.65 | 64.02 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.79 | 0.90 | 0.01 | -0.15 | 4/24/2026 | 6/3/2026 4:00:04 PM EST |
| 165.00 | 21.20 | 23.50 | 22.35 | 55.23 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.61 | 0.86 | 0.01 | -0.18 | 5/4/2026 | 6/3/2026 4:00:04 PM EST |
| 170.00 | 17.00 | 19.40 | 18.20 | 31.25 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.59 | 0.80 | 0.01 | -0.21 | 5/28/2026 | 6/3/2026 4:00:04 PM EST |
| 175.00 | 13.60 | 15.00 | 14.30 | 33.80 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.57 | 0.72 | 0.02 | -0.24 | 5/12/2026 | 6/3/2026 4:00:04 PM EST |
| 180.00 | 10.20 | 11.60 | 10.90 | 10.90 | +0.34 | +3.22% | 0.06 | 6 | 20 | 0.55 | 0.63 | 0.02 | -0.26 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 185.00 | 7.30 | 8.60 | 7.95 | 7.74 | -0.96 | -11.04% | 0.04 | 5 | 24 | 0.54 | 0.52 | 0.02 | -0.27 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 190.00 | 5.10 | 6.20 | 5.65 | 5.90 | -0.50 | -7.82% | 0.03 | 14 | 33 | 0.51 | 0.42 | 0.02 | -0.27 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 195.00 | 3.60 | 4.60 | 4.10 | 4.37 | +0.12 | +2.83% | 0.02 | 32 | 18 | 0.53 | 0.33 | 0.02 | -0.25 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 200.00 | 3.00 | 3.40 | 3.20 | 3.25 | -0.05 | -1.52% | 0.02 | 3 | 67 | 0.56 | 0.26 | 0.02 | -0.23 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 210.00 | 1.10 | 1.95 | 1.53 | 1.52 | -0.30 | -16.49% | 0.01 | 8 | 136 | 0.56 | 0.16 | 0.01 | -0.19 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 220.00 | 0.90 | 1.20 | 1.05 | 0.90 | -0.20 | -18.19% | 0.00 | 116 | 463 | 0.63 | 0.09 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 230.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.20 | -26.67% | 0.00 | 4 | 1,668 | 0.64 | 0.05 | 0.00 | -0.10 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.36 | -0.57 | -61.29% | 0.00 | 5 | 318 | 0.76 | 0.03 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.23 | -0.12 | -34.29% | 0.00 | 9 | 1,615 | 0.73 | 0.02 | 0.00 | -0.04 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.84 | 0.01 | 0.00 | -0.02 | 5/27/2026 | 6/3/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.32 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/3/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/3/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.85 | 0.43 | 0.49 | % | 0.00 | 1 | 0 | 0.83 | -0.02 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 4:00:04 PM EST | |
| 150.00 | 0.00 | 0.80 | 0.40 | 0.67 | +0.12 | +21.82% | 0.00 | 1 | 88 | 0.73 | -0.04 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.70 | 1.35 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.93 | -0.05 | 0.00 | -0.10 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 160.00 | 0.65 | 1.60 | 1.13 | 1.10 | -0.20 | -15.39% | 0.01 | 3 | 261 | 0.59 | -0.10 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 165.00 | 1.20 | 2.90 | 2.05 | 1.50 | -0.28 | -15.73% | 0.01 | 2 | 75 | 0.55 | -0.14 | 0.01 | -0.18 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 170.00 | 1.75 | 2.60 | 2.18 | 2.24 | -0.39 | -14.83% | 0.01 | 1 | 103 | 0.52 | -0.20 | 0.01 | -0.21 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 175.00 | 3.00 | 4.00 | 3.50 | 3.50 | -0.40 | -10.26% | 0.02 | 3 | 669 | 0.52 | -0.28 | 0.02 | -0.24 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 180.00 | 4.20 | 5.90 | 5.05 | 5.30 | -0.53 | -9.10% | 0.03 | 20 | 359 | 0.50 | -0.37 | 0.02 | -0.26 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 185.00 | 6.40 | 8.10 | 7.25 | 7.20 | -1.18 | -14.09% | 0.04 | 25 | 228 | 0.49 | -0.48 | 0.02 | -0.27 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 190.00 | 9.30 | 11.20 | 10.25 | 9.43 | -1.42 | -13.09% | 0.05 | 2 | 272 | 0.51 | -0.58 | 0.02 | -0.27 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 195.00 | 12.60 | 14.90 | 13.75 | 14.60 | 0.00 | 0.00% | 0.07 | 0 | 345 | 0.51 | -0.67 | 0.02 | -0.25 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 200.00 | 16.40 | 18.80 | 17.60 | 17.90 | 0.00 | 0.00% | 0.09 | 0 | 342 | 0.52 | -0.74 | 0.02 | -0.23 | 6/2/2026 | 6/3/2026 4:00:04 PM EST |
| 210.00 | 24.60 | 27.50 | 26.05 | 25.77 | +1.72 | +7.16% | 0.12 | 5 | 217 | 0.73 | -0.84 | 0.01 | -0.19 | 6/3/2026 | 6/3/2026 4:00:04 PM EST |
| 220.00 | 33.90 | 37.00 | 35.45 | 21.35 | 0.00 | 0.00% | 0.16 | 0 | 61 | 0.84 | -0.91 | 0.01 | -0.14 | 5/15/2026 | 6/3/2026 4:00:04 PM EST |
| 230.00 | 43.70 | 46.60 | 45.15 | 32.66 | 0.00 | 0.00% | 0.20 | 0 | 59 | 0.93 | -0.95 | 0.00 | -0.10 | 5/28/2026 | 6/3/2026 4:00:04 PM EST |
| 240.00 | 53.50 | 56.40 | 54.95 | 31.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.03 | -0.97 | 0.00 | -0.05 | 5/6/2026 | 6/3/2026 4:00:04 PM EST |
| 250.00 | 63.50 | 66.30 | 64.90 | 30.68 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.12 | -0.98 | 0.00 | -0.04 | 4/20/2026 | 6/3/2026 4:00:04 PM EST |
| 260.00 | 73.30 | 76.20 | 74.75 | 63.90 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.21 | -0.99 | 0.00 | -0.02 | 5/19/2026 | 6/3/2026 4:00:04 PM EST |
| 270.00 | 83.30 | 86.40 | 84.85 | % | 0.31 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 280.00 | 93.40 | 96.20 | 94.80 | % | 0.34 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 290.00 | 103.40 | 106.40 | 104.90 | % | 0.36 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 300.00 | 113.30 | 116.40 | 114.85 | % | 0.38 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 310.00 | 123.30 | 126.40 | 124.85 | % | 0.40 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 320.00 | 133.40 | 136.40 | 134.90 | % | 0.42 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 330.00 | 143.30 | 146.40 | 144.85 | % | 0.44 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 340.00 | 153.30 | 156.40 | 154.85 | % | 0.46 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST | |||
| 350.00 | 163.30 | 166.40 | 164.85 | % | 0.47 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/3/2026 4:00:04 PM EST |