Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $175.17 as of 7/23/2026 10:27:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 88.20 | 92.10 | 90.15 | 97.48 | 0.00 | 0.00% | 1.00 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 83.20 | 87.10 | 85.15 | % | 0.90 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 100.00 | 78.30 | 82.10 | 80.20 | % | 0.80 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 105.00 | 73.20 | 77.20 | 75.20 | % | 0.72 | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 7/22/2026 4:00:08 PM EST | |||
| 110.00 | 68.20 | 72.20 | 70.20 | 89.26 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 3/30/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 63.40 | 67.20 | 65.30 | 74.00 | 0.00 | 0.00% | 0.57 | 0 | 7 | 1.17 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 58.40 | 62.30 | 60.35 | 68.45 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.10 | 0.99 | 0.00 | -0.02 | 7/9/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 53.70 | 57.40 | 55.55 | % | 0.44 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.04 | 7/22/2026 4:00:08 PM EST | |||
| 130.00 | 48.90 | 51.90 | 50.40 | 58.85 | 0.00 | 0.00% | 0.39 | 0 | 4 | 0.93 | 0.96 | 0.00 | -0.05 | 6/3/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 44.10 | 47.00 | 45.55 | 67.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.07 | 5/27/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 39.70 | 42.60 | 41.15 | 60.00 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.81 | 0.92 | 0.01 | -0.09 | 6/16/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 34.90 | 37.70 | 36.30 | 44.45 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.77 | 0.89 | 0.01 | -0.11 | 7/7/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 30.90 | 33.30 | 32.10 | 24.03 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.54 | 0.85 | 0.01 | -0.13 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 26.20 | 29.00 | 27.60 | 21.20 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.54 | 0.80 | 0.01 | -0.14 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 160.00 | 22.20 | 25.00 | 23.60 | 18.00 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.54 | 0.75 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 165.00 | 18.60 | 21.40 | 20.00 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.53 | 0.68 | 0.01 | -0.17 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 15.60 | 17.90 | 16.75 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 103 | 0.52 | 0.61 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 12.50 | 14.90 | 13.70 | 10.40 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.51 | 0.54 | 0.02 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 180.00 | 9.10 | 12.10 | 10.60 | 9.60 | +1.55 | +19.26% | 0.06 | 2 | 117 | 0.51 | 0.46 | 0.02 | -0.18 | 7/23/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 6.90 | 9.70 | 8.30 | 6.90 | 0.00 | 0.00% | 0.04 | 0 | 423 | 0.51 | 0.39 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 5.20 | 7.80 | 6.50 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 291 | 0.51 | 0.32 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 195.00 | 3.70 | 6.30 | 5.00 | 4.61 | +0.91 | +24.60% | 0.03 | 1 | 82 | 0.50 | 0.26 | 0.01 | -0.14 | 7/23/2026 | 7/22/2026 4:00:08 PM EST |
| 200.00 | 3.20 | 4.60 | 3.90 | 4.60 | +1.85 | +67.28% | 0.02 | 3 | 512 | 0.50 | 0.21 | 0.01 | -0.12 | 7/23/2026 | 7/22/2026 4:00:08 PM EST |
| 210.00 | 1.65 | 4.00 | 2.83 | 2.30 | +0.60 | +35.30% | 0.01 | 2 | 240 | 0.51 | 0.13 | 0.01 | -0.09 | 7/23/2026 | 7/22/2026 4:00:08 PM EST |
| 220.00 | 0.05 | 2.00 | 1.03 | 1.51 | +0.52 | +52.53% | 0.00 | 1 | 293 | 0.54 | 0.08 | 0.01 | -0.06 | 7/23/2026 | 7/22/2026 4:00:08 PM EST |
| 230.00 | 0.20 | 1.80 | 1.00 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 363 | 0.53 | 0.05 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 240.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 574 | 0.55 | 0.03 | 0.00 | -0.03 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 0.50 | 0.25 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.67 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 260.00 | 0.05 | 0.75 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 211 | 0.78 | 0.01 | 0.00 | -0.01 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 0.25 | 0.13 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.71 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.90 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/22/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.95 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/22/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.28 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.33 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/22/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.25 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/22/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.11 | 0.00 | 0.00 | -0.01 | 6/5/2026 | 7/22/2026 4:00:08 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.02 | 0.00 | 0.00 | -0.01 | 7/20/2026 | 7/22/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.89 | -0.01 | 0.00 | -0.02 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.86 | -0.01 | 0.00 | -0.02 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 125.00 | 0.05 | 0.80 | 0.43 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.62 | -0.02 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.64 | -0.04 | 0.00 | -0.05 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.60 | -0.06 | 0.00 | -0.07 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 140.00 | 0.40 | 1.45 | 0.93 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.62 | -0.08 | 0.01 | -0.09 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 145.00 | 0.35 | 3.10 | 1.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | -0.11 | 0.01 | -0.11 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 150.00 | 1.05 | 2.00 | 1.53 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.56 | -0.15 | 0.01 | -0.13 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 155.00 | 2.40 | 3.70 | 3.05 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 94 | 0.56 | -0.20 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 160.00 | 3.10 | 5.00 | 4.05 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.55 | -0.25 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 165.00 | 4.40 | 6.40 | 5.40 | 5.95 | 0.00 | 0.00% | 0.03 | 0 | 492 | 0.54 | -0.32 | 0.01 | -0.17 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 170.00 | 6.10 | 8.80 | 7.45 | 8.00 | 0.00 | 0.00% | 0.04 | 0 | 603 | 0.53 | -0.39 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 175.00 | 8.00 | 10.70 | 9.35 | 10.76 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.55 | -0.46 | 0.02 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 180.00 | 10.00 | 12.90 | 11.45 | 13.69 | 0.00 | 0.00% | 0.06 | 0 | 350 | 0.52 | -0.54 | 0.02 | -0.18 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 185.00 | 12.60 | 15.50 | 14.05 | 17.40 | 0.00 | 0.00% | 0.08 | 0 | 276 | 0.53 | -0.61 | 0.01 | -0.17 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 190.00 | 15.80 | 18.50 | 17.15 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.52 | -0.68 | 0.01 | -0.16 | 7/17/2026 | 7/22/2026 4:00:08 PM EST |
| 195.00 | 19.20 | 22.00 | 20.60 | 23.55 | 0.00 | 0.00% | 0.11 | 0 | 109 | 0.53 | -0.74 | 0.01 | -0.14 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 200.00 | 22.90 | 25.70 | 24.30 | 29.75 | 0.00 | 0.00% | 0.12 | 0 | 390 | 0.54 | -0.79 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 210.00 | 31.00 | 33.40 | 32.20 | 40.15 | 0.00 | 0.00% | 0.15 | 0 | 148 | 0.68 | -0.87 | 0.01 | -0.09 | 7/21/2026 | 7/22/2026 4:00:08 PM EST |
| 220.00 | 39.90 | 42.90 | 41.40 | 39.70 | 0.00 | 0.00% | 0.19 | 0 | 190 | 0.73 | -0.92 | 0.01 | -0.06 | 7/8/2026 | 7/22/2026 4:00:08 PM EST |
| 230.00 | 49.20 | 52.20 | 50.70 | 55.70 | 0.00 | 0.00% | 0.22 | 0 | 19 | 0.76 | -0.95 | 0.00 | -0.04 | 7/22/2026 | 7/22/2026 4:00:08 PM EST |
| 240.00 | 58.30 | 62.20 | 60.25 | 64.41 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 7/15/2026 | 7/22/2026 4:00:08 PM EST |
| 250.00 | 68.30 | 72.10 | 70.20 | 66.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.93 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 7/22/2026 4:00:08 PM EST |
| 260.00 | 78.80 | 82.30 | 80.55 | 38.49 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 4/14/2026 | 7/22/2026 4:00:08 PM EST |
| 270.00 | 88.00 | 92.30 | 90.15 | 61.40 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/22/2026 4:00:08 PM EST |
| 280.00 | 98.00 | 102.30 | 100.15 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 290.00 | 108.30 | 112.10 | 110.20 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 300.00 | 118.30 | 122.10 | 120.20 | % | 0.40 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 310.00 | 128.30 | 132.10 | 130.20 | % | 0.42 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 320.00 | 138.30 | 142.10 | 140.20 | % | 0.44 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 330.00 | 148.10 | 152.10 | 150.10 | % | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 4:00:08 PM EST | |||
| 340.00 | 158.10 | 162.10 | 160.10 | 133.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 4:00:08 PM EST |
| 350.00 | 168.10 | 172.20 | 170.15 | 143.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 4:00:08 PM EST |