Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $95.99 as of 4/26/2024 9:00:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 53.70 | 58.50 | 40.61 | 0.00 | 0.00% | 0 | 3 | 3.12 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/26/2024 3:59:56 PM EST |
| 45.00 | 48.70 | 53.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 43.70 | 48.50 | % | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 38.70 | 43.50 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 60.00 | 33.70 | 38.50 | 45.75 | 0.00 | 0.00% | 0 | 7 | 1.88 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 29.00 | 33.50 | 36.90 | 0.00 | 0.00% | 0 | 6 | 1.64 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 24.00 | 28.50 | 33.00 | 0.00 | 0.00% | 0 | 22 | 1.47 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 3:59:56 PM EST |
| 75.00 | 19.00 | 23.50 | 18.23 | 0.00 | 0.00% | 0 | 30 | 1.19 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 14.00 | 18.50 | 12.90 | 0.00 | 0.00% | 0 | 198 | 0.98 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 10.10 | 14.00 | 8.00 | 0.00 | 0.00% | 0 | 922 | 0.84 | 0.94 | 0.02 | -0.02 | 4/19/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 5.10 | 8.20 | 6.45 | +0.95 | +17.28% | 25 | 652 | 0.44 | 0.79 | 0.04 | -0.05 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 2.25 | 4.90 | 3.30 | +0.55 | +20.00% | 7 | 120 | 0.41 | 0.56 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 1.25 | 1.55 | 1.41 | +0.36 | +34.29% | 37 | 193 | 0.33 | 0.31 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 0.35 | 0.55 | 0.45 | +0.09 | +25.00% | 1 | 195 | 0.32 | 0.13 | 0.03 | -0.04 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 1,204 | 0.44 | 0.04 | 0.01 | -0.02 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/26/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.79 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:56 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.10 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 55.00 | 0.00 | 1.00 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.14 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 82 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 75.00 | 0.10 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 66 | 0.62 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 3:59:56 PM EST |
| 80.00 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.59 | 0.00 | 0.00 | 0.00 | 3/4/2024 | 4/26/2024 3:59:56 PM EST |
| 85.00 | 0.10 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 49 | 0.34 | -0.06 | 0.02 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 90.00 | 0.75 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 30 | 0.33 | -0.21 | 0.04 | -0.05 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 95.00 | 2.10 | 2.55 | 2.25 | -0.85 | -27.42% | 25 | 81 | 0.30 | -0.44 | 0.05 | -0.07 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 100.00 | 4.80 | 6.90 | 5.00 | -3.27 | -39.55% | 1 | 102 | 0.35 | -0.69 | 0.05 | -0.06 | 4/26/2024 | 4/26/2024 3:59:56 PM EST |
| 105.00 | 7.50 | 10.00 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.50 | -0.87 | 0.03 | -0.04 | 4/11/2024 | 4/26/2024 3:59:56 PM EST |
| 110.00 | 11.70 | 16.50 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.96 | 0.01 | -0.02 | 3/11/2024 | 4/26/2024 3:59:56 PM EST |
| 115.00 | 16.70 | 21.50 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 120.00 | 21.70 | 26.50 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 125.00 | 26.70 | 31.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 130.00 | 31.70 | 36.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 135.00 | 36.50 | 41.40 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 140.00 | 41.50 | 46.40 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 145.00 | 46.50 | 51.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST |