Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $137.06 as of 7/11/2025 8:10:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.10 | 84.00 | 82.05 | % | 1.49 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 74.90 | 79.00 | 76.95 | % | 1.28 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 70.10 | 74.10 | 72.10 | % | 1.11 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 65.10 | 69.10 | 67.10 | % | 0.96 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 60.10 | 64.10 | 62.10 | 68.50 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 55.10 | 59.10 | 57.10 | % | 0.71 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 50.10 | 54.10 | 52.10 | % | 0.61 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 45.10 | 49.20 | 47.15 | % | 0.52 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 95.00 | 40.10 | 44.20 | 42.15 | % | 0.44 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 100.00 | 35.10 | 39.20 | 37.15 | 38.81 | 0.00 | 0.00% | 0.37 | 0 | 50 | 2.03 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 30.10 | 34.20 | 32.15 | 37.44 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 25.10 | 29.20 | 27.15 | 31.85 | 0.00 | 0.00% | 0.25 | 0 | 27 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 21.30 | 23.20 | 22.25 | 26.51 | 0.00 | 0.00% | 0.19 | 0 | 1,042 | 1.03 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 16.60 | 17.60 | 17.10 | 19.10 | 0.00 | 0.00% | 0.14 | 0 | 599 | 0.75 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 11.40 | 12.80 | 12.10 | 11.70 | 0.00 | 0.00% | 0.10 | 0 | 224 | 0.55 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 6.70 | 8.80 | 7.75 | 7.30 | +0.20 | +2.82% | 0.06 | 7 | 1,052 | 0.15 | 0.93 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 3.20 | 3.60 | 3.40 | 3.20 | -0.60 | -15.79% | 0.03 | 9 | 252 | 0.28 | 0.68 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 0.90 | 1.15 | 1.03 | 1.19 | -0.05 | -4.04% | 0.01 | 46 | 899 | 0.28 | 0.31 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 17 | 841 | 0.31 | 0.09 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 793 | 0.58 | 0.01 | 0.01 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 529 | 0.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.10 | +200.00% | 0.00 | 91 | 361 | 0.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.59 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.30 | 0.65 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:49 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/11/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.71 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.09 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.58 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 0.65 | -0.01 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.15 | -0.22 | -59.46% | 0.00 | 48 | 166 | 0.44 | -0.07 | 0.03 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 1.15 | 1.35 | 1.25 | 1.28 | +0.03 | +2.40% | 0.01 | 7 | 648 | 0.29 | -0.32 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 140.00 | 3.60 | 4.20 | 3.90 | 4.60 | -0.05 | -1.08% | 0.03 | 6 | 155 | 0.29 | -0.69 | 0.07 | -0.14 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 145.00 | 6.30 | 10.20 | 8.25 | 6.83 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.68 | -0.91 | 0.03 | -0.07 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 150.00 | 12.10 | 14.90 | 13.50 | 9.73 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
| 155.00 | 16.20 | 19.80 | 18.00 | % | 0.12 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 21.20 | 24.80 | 23.00 | % | 0.14 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 26.10 | 30.00 | 28.05 | % | 0.17 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 30.90 | 35.00 | 32.95 | % | 0.19 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |