Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $130.33 as of 11/20/2024 3:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 87.50 | 92.40 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 82.50 | 87.40 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 77.70 | 82.40 | 50.93 | 0.00 | 0.00% | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 11/20/2024 4:00:02 PM EST |
| 55.00 | 73.00 | 76.80 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 68.00 | 72.40 | 38.50 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 9/18/2024 | 11/20/2024 4:00:02 PM EST |
| 65.00 | 63.00 | 67.20 | 44.10 | 0.00 | 0.00% | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 58.00 | 62.40 | 46.30 | 0.00 | 0.00% | 0 | 7 | 1.72 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 53.00 | 57.50 | 51.20 | 0.00 | 0.00% | 0 | 87 | 1.56 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 48.40 | 52.20 | 56.35 | 0.00 | 0.00% | 0 | 66 | 1.29 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 43.00 | 47.30 | 41.90 | 0.00 | 0.00% | 0 | 84 | 1.15 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 38.10 | 42.00 | 43.20 | 0.00 | 0.00% | 0 | 92 | 1.02 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 33.10 | 37.50 | 32.20 | 0.00 | 0.00% | 0 | 52 | 1.01 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 28.10 | 32.30 | 26.75 | 0.00 | 0.00% | 0 | 175 | 0.61 | 1.00 | 0.00 | -0.02 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 23.10 | 27.60 | 21.90 | 0.00 | 0.00% | 0 | 108 | 0.72 | 0.99 | 0.00 | -0.03 | 10/22/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 20.30 | 21.60 | 19.63 | 0.00 | 0.00% | 0 | 371 | 0.43 | 0.96 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 14.10 | 17.50 | 16.50 | 0.00 | 0.00% | 0 | 334 | 0.45 | 0.91 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 9.70 | 12.40 | 8.70 | 0.00 | 0.00% | 0 | 254 | 0.24 | 0.84 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 5.60 | 8.00 | 7.80 | -0.40 | -4.88% | 1 | 159 | 0.22 | 0.71 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 3.40 | 5.10 | 5.00 | -0.40 | -7.41% | 37 | 410 | 0.26 | 0.54 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 2.45 | 3.20 | 2.85 | -0.35 | -10.94% | 21 | 1,257 | 0.31 | 0.37 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 0.50 | 1.90 | 1.70 | -0.19 | -10.06% | 15 | 735 | 0.28 | 0.23 | 0.03 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 1.40 | 0.95 | -0.16 | -14.42% | 42 | 136 | 0.39 | 0.13 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 96 | 0.47 | 0.07 | 0.01 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 155.00 | 0.25 | 0.50 | 0.50 | +0.15 | +42.86% | 1 | 129 | 0.38 | 0.05 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 160.00 | 0.00 | 1.70 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.01 | 0.00 | -0.01 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 165.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 0.00 | 2.30 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:02 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 | 0.20 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.20 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 9 | 1.46 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.01 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.93 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 70 | 0.62 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 57 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 61 | 0.76 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 100.00 | 0.00 | 0.30 | 0.12 | -0.08 | -40.00% | 3 | 87 | 0.54 | 0.00 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 105.00 | 0.00 | 0.75 | 0.42 | 0.00 | 0.00% | 0 | 35 | 0.56 | -0.01 | 0.00 | -0.03 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 110.00 | 0.15 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 1,808 | 0.39 | -0.04 | 0.01 | -0.05 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 115.00 | 0.40 | 0.65 | 0.60 | -0.32 | -34.79% | 1 | 118 | 0.34 | -0.09 | 0.01 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 120.00 | 1.00 | 1.20 | 1.15 | -0.10 | -8.00% | 13 | 141 | 0.32 | -0.16 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 125.00 | 0.90 | 2.65 | 2.69 | -0.22 | -7.56% | 3 | 159 | 0.27 | -0.29 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 130.00 | 2.50 | 4.70 | 4.60 | -0.50 | -9.81% | 29 | 9 | 0.29 | -0.46 | 0.04 | -0.09 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 135.00 | 6.40 | 8.30 | 9.35 | 0.00 | 0.00% | 0 | 4 | 0.31 | -0.63 | 0.03 | -0.08 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 140.00 | 10.30 | 14.00 | 10.25 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.77 | 0.03 | -0.06 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 145.00 | 14.90 | 18.50 | % | 0 | 0 | 0.57 | -0.87 | 0.02 | -0.04 | 11/20/2024 4:00:02 PM EST | |||
| 150.00 | 18.80 | 22.50 | % | 0 | 0 | 0.66 | -0.93 | 0.01 | -0.03 | 11/20/2024 4:00:02 PM EST | |||
| 155.00 | 23.30 | 27.50 | % | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.02 | 11/20/2024 4:00:02 PM EST | |||
| 160.00 | 28.00 | 32.90 | % | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:02 PM EST | |||
| 165.00 | 33.30 | 37.50 | % | 0 | 0 | 0.79 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 170.00 | 38.40 | 42.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 175.00 | 43.30 | 47.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |