Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $162.04 as of 8/29/2025 8:20:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 75.30 | 79.10 | 77.20 | % | 0.91 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 90.00 | 70.30 | 74.00 | 72.15 | % | 0.80 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 65.30 | 69.10 | 67.20 | % | 0.71 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 60.30 | 64.00 | 62.15 | 67.94 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 105.00 | 55.30 | 59.20 | 57.25 | % | 0.55 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 50.50 | 54.10 | 52.30 | 56.38 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:53 PM EST |
| 115.00 | 45.40 | 49.00 | 47.20 | 57.27 | 0.00 | 0.00% | 0.41 | 0 | 6 | 1.17 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:53 PM EST |
| 120.00 | 40.50 | 44.10 | 42.30 | 53.65 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 125.00 | 35.70 | 39.20 | 37.45 | % | 0.30 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 130.00 | 30.50 | 34.20 | 32.35 | 49.50 | 0.00 | 0.00% | 0.25 | 0 | 48 | 0.86 | 1.00 | 0.00 | -0.01 | 8/6/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 26.30 | 29.20 | 27.75 | 41.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.75 | 0.99 | 0.00 | -0.03 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 21.70 | 23.30 | 22.50 | 23.40 | 0.00 | 0.00% | 0.16 | 0 | 41 | 0.54 | 0.98 | 0.00 | -0.04 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 16.50 | 18.80 | 17.65 | 17.65 | -2.05 | -10.41% | 0.12 | 2 | 17 | 0.50 | 0.94 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 12.70 | 15.00 | 13.85 | 13.30 | -4.45 | -25.07% | 0.09 | 1 | 36 | 0.35 | 0.87 | 0.02 | -0.09 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 8.90 | 10.00 | 9.45 | 9.48 | -4.52 | -32.29% | 0.06 | 16 | 539 | 0.32 | 0.75 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 5.60 | 6.00 | 5.80 | 5.85 | -2.05 | -25.95% | 0.04 | 7 | 118 | 0.29 | 0.60 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 3.20 | 4.20 | 3.70 | 3.50 | -1.49 | -29.86% | 0.02 | 9 | 168 | 0.31 | 0.43 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 1.70 | 1.95 | 1.83 | 1.80 | -1.45 | -44.62% | 0.01 | 34 | 357 | 0.29 | 0.28 | 0.03 | -0.10 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.64 | -40.26% | 0.01 | 83 | 1,437 | 0.30 | 0.16 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.45 | -50.00% | 0.00 | 11 | 536 | 0.30 | 0.09 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 0.20 | 0.25 | 0.23 | 0.20 | -0.24 | -54.55% | 0.00 | 131 | 714 | 0.31 | 0.05 | 0.01 | -0.03 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 450 | 0.46 | 0.02 | 0.00 | -0.01 | 8/27/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.18 | -64.29% | 0.00 | 5 | 143 | 0.39 | 0.01 | 0.00 | -0.01 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 316 | 0.45 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 1 | 79 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 462 | 0.52 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 105.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 120.00 | 0.00 | 0.25 | 0.13 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.59 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.51 | 0.00 | 0.00 | -0.01 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,019 | 0.42 | -0.01 | 0.00 | -0.03 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.47 | -0.02 | 0.00 | -0.04 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 145.00 | 0.30 | 0.45 | 0.38 | 0.40 | +0.10 | +33.34% | 0.00 | 3 | 409 | 0.32 | -0.06 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 150.00 | 0.75 | 0.95 | 0.85 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 449 | 0.31 | -0.13 | 0.02 | -0.09 | 8/26/2025 | 8/29/2025 3:59:53 PM EST |
| 155.00 | 1.70 | 1.90 | 1.80 | 1.75 | +0.60 | +52.18% | 0.01 | 13 | 220 | 0.30 | -0.25 | 0.03 | -0.11 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 160.00 | 3.30 | 3.60 | 3.45 | 3.58 | +1.18 | +49.17% | 0.02 | 19 | 1,163 | 0.30 | -0.40 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 165.00 | 5.90 | 6.30 | 6.10 | 6.20 | +1.70 | +37.78% | 0.04 | 3 | 225 | 0.30 | -0.57 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 170.00 | 9.30 | 10.30 | 9.80 | 6.68 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.32 | -0.72 | 0.03 | -0.10 | 8/28/2025 | 8/29/2025 3:59:53 PM EST |
| 175.00 | 13.50 | 14.10 | 13.80 | 13.67 | +1.67 | +13.92% | 0.08 | 5 | 46 | 0.30 | -0.84 | 0.02 | -0.07 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 180.00 | 17.70 | 19.00 | 18.35 | 18.56 | +3.07 | +19.82% | 0.10 | 5 | 75 | 0.38 | -0.91 | 0.01 | -0.05 | 8/29/2025 | 8/29/2025 3:59:53 PM EST |
| 185.00 | 21.90 | 24.30 | 23.10 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.49 | -0.95 | 0.01 | -0.03 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 190.00 | 26.80 | 29.40 | 28.10 | 17.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.57 | -0.98 | 0.00 | -0.01 | 8/13/2025 | 8/29/2025 3:59:53 PM EST |
| 195.00 | 31.80 | 34.00 | 32.90 | 18.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.57 | -0.99 | 0.00 | -0.01 | 8/14/2025 | 8/29/2025 3:59:53 PM EST |
| 200.00 | 35.90 | 40.10 | 38.00 | 35.70 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.75 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:53 PM EST |
| 210.00 | 47.30 | 49.30 | 48.30 | % | 0.23 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 220.00 | 56.70 | 59.20 | 57.95 | % | 0.26 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 230.00 | 66.80 | 69.40 | 68.10 | % | 0.30 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 240.00 | 76.40 | 80.00 | 78.20 | % | 0.33 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST | |||
| 250.00 | 86.30 | 90.00 | 88.15 | % | 0.35 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:53 PM EST |