Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $235.78 as of 4/18/2026 4:50:55 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 | 134.00 | 137.90 | 135.95 | % | 1.36 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 105.00 | 128.80 | 132.90 | 130.85 | % | 1.25 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 110.00 | 123.90 | 127.90 | 125.90 | % | 1.14 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 115.00 | 119.00 | 122.20 | 120.60 | % | 1.05 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 120.00 | 114.00 | 117.50 | 115.75 | % | 0.96 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 125.00 | 109.50 | 112.50 | 111.00 | % | 0.89 | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 130.00 | 104.00 | 108.10 | 106.05 | 80.50 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.38 | 1.00 | 0.00 | -0.01 | 3/23/2026 | 4/17/2026 4:00:10 PM EST |
| 135.00 | 99.20 | 103.10 | 101.15 | % | 0.75 | 0 | 3 | 1.34 | 1.00 | 0.00 | -0.01 | 4/17/2026 4:00:10 PM EST | |||
| 140.00 | 94.20 | 97.80 | 96.00 | % | 0.69 | 0 | 13 | 1.26 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:10 PM EST | |||
| 145.00 | 89.30 | 93.20 | 91.25 | % | 0.63 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.02 | 4/17/2026 4:00:10 PM EST | |||
| 150.00 | 84.10 | 88.30 | 86.20 | % | 0.57 | 0 | 12 | 1.12 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:10 PM EST | |||
| 155.00 | 79.20 | 83.30 | 81.25 | % | 0.52 | 0 | 7 | 1.07 | 0.99 | 0.00 | -0.03 | 4/17/2026 4:00:10 PM EST | |||
| 160.00 | 74.50 | 77.80 | 76.15 | 80.55 | 0.00 | 0.00% | 0.48 | 0 | 10 | 1.02 | 0.99 | 0.00 | -0.04 | 4/15/2026 | 4/17/2026 4:00:10 PM EST |
| 165.00 | 69.60 | 72.20 | 70.90 | 70.25 | +3.45 | +5.17% | 0.43 | 2 | 5 | 0.80 | 0.98 | 0.00 | -0.07 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 170.00 | 65.40 | 67.50 | 66.45 | 68.20 | +26.24 | +62.54% | 0.39 | 1 | 16 | 0.89 | 0.97 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 175.00 | 59.90 | 62.90 | 61.40 | 62.00 | -4.00 | -6.07% | 0.35 | 4 | 255 | 0.77 | 0.96 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 180.00 | 55.10 | 57.90 | 56.50 | 61.05 | 0.00 | 0.00% | 0.31 | 0 | 41 | 0.81 | 0.95 | 0.00 | -0.11 | 4/15/2026 | 4/17/2026 4:00:10 PM EST |
| 185.00 | 50.30 | 53.30 | 51.80 | 54.20 | 0.00 | 0.00% | 0.28 | 0 | 260 | 0.76 | 0.93 | 0.00 | -0.12 | 4/14/2026 | 4/17/2026 4:00:10 PM EST |
| 190.00 | 45.70 | 48.70 | 47.20 | 50.00 | +4.60 | +10.14% | 0.25 | 1 | 79 | 0.66 | 0.92 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 195.00 | 41.60 | 44.20 | 42.90 | 39.94 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.61 | 0.89 | 0.00 | -0.15 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 200.00 | 37.40 | 39.80 | 38.60 | 36.00 | 0.00 | 0.00% | 0.19 | 0 | 172 | 0.52 | 0.87 | 0.01 | -0.17 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 210.00 | 28.40 | 30.80 | 29.60 | 29.25 | 0.00 | 0.00% | 0.14 | 0 | 275 | 0.49 | 0.80 | 0.01 | -0.20 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 220.00 | 21.80 | 23.90 | 22.85 | 22.76 | +1.46 | +6.86% | 0.10 | 10 | 419 | 0.52 | 0.71 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 230.00 | 15.20 | 17.50 | 16.35 | 15.67 | +0.17 | +1.10% | 0.07 | 54 | 1,082 | 0.51 | 0.60 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 240.00 | 10.60 | 12.80 | 11.70 | 11.35 | +0.95 | +9.14% | 0.05 | 20 | 559 | 0.52 | 0.48 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 250.00 | 7.20 | 9.40 | 8.30 | 8.00 | 0.00 | 0.00% | 0.03 | 77 | 258 | 0.53 | 0.37 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 260.00 | 4.60 | 5.90 | 5.25 | 5.40 | +0.39 | +7.79% | 0.02 | 17 | 108 | 0.52 | 0.28 | 0.01 | -0.21 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 270.00 | 3.30 | 4.20 | 3.75 | 3.65 | +0.25 | +7.36% | 0.01 | 14 | 182 | 0.54 | 0.21 | 0.01 | -0.18 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 280.00 | 2.10 | 3.20 | 2.65 | 2.60 | -0.28 | -9.73% | 0.01 | 8 | 263 | 0.56 | 0.15 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 290.00 | 1.15 | 2.40 | 1.78 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.56 | 0.11 | 0.00 | -0.12 | 4/15/2026 | 4/17/2026 4:00:10 PM EST |
| 300.00 | 1.00 | 1.60 | 1.30 | 1.15 | -0.20 | -14.82% | 0.00 | 1 | 38 | 0.59 | 0.08 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 310.00 | 0.35 | 1.85 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.60 | 0.05 | 0.00 | -0.07 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 320.00 | 0.05 | 1.50 | 0.78 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.58 | 0.04 | 0.00 | -0.06 | 4/16/2026 | 4/17/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.90 | 0.45 | 0.35 | -0.32 | -47.77% | 0.00 | 3 | 4 | 1.36 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 7 | 0.96 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | -0.01 | 4/17/2026 4:00:10 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 15 | 1.05 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:10 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | -0.02 | 4/17/2026 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.86 | -0.01 | 0.00 | -0.03 | 4/13/2026 | 4/17/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.91 | -0.01 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | -0.01 | 0.00 | -0.04 | 4/14/2026 | 4/17/2026 4:00:10 PM EST |
| 165.00 | 0.05 | 0.90 | 0.48 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.66 | -0.02 | 0.00 | -0.07 | 4/8/2026 | 4/17/2026 4:00:10 PM EST |
| 170.00 | 0.35 | 1.05 | 0.70 | 0.60 | -0.07 | -10.45% | 0.00 | 10 | 57 | 0.69 | -0.03 | 0.00 | -0.08 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 175.00 | 0.55 | 1.30 | 0.93 | 0.73 | -0.14 | -16.10% | 0.01 | 1 | 85 | 0.68 | -0.04 | 0.00 | -0.09 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 180.00 | 0.65 | 1.15 | 0.90 | 0.90 | -0.30 | -25.00% | 0.01 | 1 | 84 | 0.63 | -0.05 | 0.00 | -0.11 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 185.00 | 0.95 | 1.65 | 1.30 | 1.17 | -0.13 | -10.00% | 0.01 | 16 | 91 | 0.63 | -0.07 | 0.00 | -0.12 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 190.00 | 1.35 | 1.70 | 1.53 | 1.53 | -0.37 | -19.48% | 0.01 | 5 | 524 | 0.60 | -0.08 | 0.00 | -0.14 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 195.00 | 1.75 | 2.40 | 2.08 | 2.02 | -0.33 | -14.05% | 0.01 | 6 | 138 | 0.59 | -0.11 | 0.00 | -0.15 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 200.00 | 2.45 | 2.95 | 2.70 | 2.50 | -0.75 | -23.08% | 0.01 | 3 | 178 | 0.58 | -0.13 | 0.01 | -0.17 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 210.00 | 4.10 | 4.60 | 4.35 | 4.40 | -1.05 | -19.27% | 0.02 | 21 | 307 | 0.56 | -0.20 | 0.01 | -0.20 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 220.00 | 6.30 | 7.50 | 6.90 | 6.95 | -1.45 | -17.27% | 0.03 | 15 | 150 | 0.54 | -0.29 | 0.01 | -0.23 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 230.00 | 10.10 | 11.90 | 11.00 | 11.30 | -1.58 | -12.27% | 0.05 | 21 | 197 | 0.54 | -0.40 | 0.01 | -0.24 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 240.00 | 15.20 | 17.60 | 16.40 | 15.00 | +0.10 | +0.68% | 0.07 | 9 | 462 | 0.54 | -0.52 | 0.01 | -0.25 | 4/17/2026 | 4/17/2026 4:00:10 PM EST |
| 250.00 | 21.50 | 24.00 | 22.75 | 20.39 | 0.00 | 0.00% | 0.09 | 0 | 18 | 0.54 | -0.63 | 0.01 | -0.23 | 4/14/2026 | 4/17/2026 4:00:10 PM EST |
| 260.00 | 28.50 | 31.10 | 29.80 | 27.27 | 0.00 | 0.00% | 0.11 | 0 | 8 | 0.53 | -0.72 | 0.01 | -0.21 | 4/15/2026 | 4/17/2026 4:00:10 PM EST |
| 270.00 | 36.20 | 39.40 | 37.80 | % | 0.14 | 0 | 0 | 0.52 | -0.79 | 0.01 | -0.18 | 4/17/2026 4:00:10 PM EST | |||
| 280.00 | 45.10 | 48.20 | 46.65 | 45.73 | % | 0.17 | 1 | 0 | 0.51 | -0.85 | 0.01 | -0.15 | 4/17/2026 | 4/17/2026 4:00:10 PM EST | |
| 290.00 | 54.40 | 57.40 | 55.90 | 62.81 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.66 | -0.89 | 0.00 | -0.12 | 4/8/2026 | 4/17/2026 4:00:10 PM EST |
| 300.00 | 63.90 | 67.10 | 65.50 | % | 0.22 | 0 | 0 | 0.74 | -0.92 | 0.00 | -0.09 | 4/17/2026 4:00:10 PM EST | |||
| 310.00 | 73.70 | 76.60 | 75.15 | % | 0.24 | 0 | 0 | 0.78 | -0.95 | 0.00 | -0.07 | 4/17/2026 4:00:10 PM EST | |||
| 320.00 | 82.60 | 86.60 | 84.60 | % | 0.26 | 0 | 0 | 0.83 | -0.96 | 0.00 | -0.06 | 4/17/2026 4:00:10 PM EST |