Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $95.42 as of 4/3/2025 8:02:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 39.50 | 42.60 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 60.00 | 34.50 | 36.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 65.00 | 29.20 | 31.90 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 70.00 | 24.20 | 26.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 75.00 | 19.10 | 22.50 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/3/2025 3:59:52 PM EST | |||
| 80.00 | 14.80 | 17.60 | % | 0 | 0 | 0.96 | 0.98 | 0.01 | -0.03 | 4/3/2025 3:59:52 PM EST | |||
| 85.00 | 10.40 | 11.80 | % | 0 | 0 | 0.58 | 0.90 | 0.02 | -0.06 | 4/3/2025 3:59:52 PM EST | |||
| 90.00 | 6.30 | 7.00 | 12.64 | 0.00 | 0.00% | 0 | 12 | 0.43 | 0.77 | 0.03 | -0.10 | 3/27/2025 | 4/3/2025 3:59:52 PM EST |
| 95.00 | 3.20 | 4.10 | 3.29 | -2.01 | -37.93% | 1 | 7 | 0.46 | 0.54 | 0.05 | -0.12 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 100.00 | 1.20 | 1.45 | 1.30 | -2.45 | -65.34% | 82 | 195 | 0.40 | 0.29 | 0.05 | -0.10 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 105.00 | 0.35 | 0.60 | 0.45 | -1.00 | -68.97% | 92 | 419 | 0.41 | 0.12 | 0.03 | -0.06 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 110.00 | 0.10 | 1.25 | 0.15 | -0.20 | -57.15% | 33 | 245 | 0.66 | 0.04 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.35 | 0.11 | -0.19 | -63.34% | 2 | 83 | 0.56 | 0.01 | 0.00 | -0.01 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.45 | 0.18 | 0.00 | 0.00% | 0 | 46 | 0.75 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.35 | 0.34 | 0.00 | 0.00% | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/3/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 1.70 | 0.18 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 160.00 | 0.00 | 1.35 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/3/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.17 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 4/3/2025 3:59:52 PM EST |
| 80.00 | 0.05 | 1.20 | 0.20 | -0.05 | -20.00% | 1 | 7 | 0.91 | -0.02 | 0.01 | -0.03 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 85.00 | 0.30 | 0.50 | 0.33 | +0.18 | +120.00% | 10 | 12 | 0.46 | -0.10 | 0.02 | -0.06 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 90.00 | 0.95 | 1.30 | 1.10 | +0.33 | +42.86% | 21 | 82 | 0.43 | -0.23 | 0.03 | -0.10 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 95.00 | 2.55 | 3.00 | 2.62 | +1.85 | +240.26% | 17 | 138 | 0.41 | -0.46 | 0.05 | -0.12 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 100.00 | 5.50 | 6.30 | 5.45 | +3.29 | +152.32% | 6 | 93 | 0.41 | -0.71 | 0.05 | -0.10 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 105.00 | 9.70 | 10.40 | 8.50 | -0.40 | -4.50% | 7 | 76 | 0.41 | -0.88 | 0.03 | -0.06 | 4/3/2025 | 4/3/2025 3:59:52 PM EST |
| 110.00 | 13.60 | 15.50 | 11.00 | 0.00 | 0.00% | 0 | 15 | 0.79 | -0.96 | 0.01 | -0.03 | 3/21/2025 | 4/3/2025 3:59:52 PM EST |
| 115.00 | 18.50 | 20.50 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 3/31/2025 | 4/3/2025 3:59:52 PM EST |
| 120.00 | 23.40 | 25.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 125.00 | 28.60 | 30.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 130.00 | 33.30 | 35.60 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 135.00 | 38.30 | 40.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 140.00 | 43.40 | 45.10 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 145.00 | 48.30 | 51.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 150.00 | 53.30 | 56.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 155.00 | 58.30 | 61.40 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST | |||
| 160.00 | 63.30 | 66.40 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:52 PM EST |