Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $135.11 as of 10/22/2026 2:44:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 36.00 | 39.70 | 37.85 | % | 0.42 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.01 | 10/22/2026 3:59:52 PM EST | |||
| 95.00 | 31.30 | 34.70 | 33.00 | % | 0.35 | 0 | 1 | 1.00 | 0.97 | 0.00 | -0.03 | 10/22/2026 3:59:52 PM EST | |||
| 100.00 | 26.60 | 30.20 | 28.40 | 59.73 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.80 | 0.95 | 0.00 | -0.08 | 9/9/2026 | 10/22/2026 3:59:52 PM EST |
| 105.00 | 22.40 | 25.60 | 24.00 | 52.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.72 | 0.91 | 0.01 | -0.10 | 9/1/2026 | 10/22/2026 3:59:52 PM EST |
| 110.00 | 17.80 | 21.40 | 19.60 | 62.74 | 0.00 | 0.00% | 0.18 | 0 | 16 | 0.73 | 0.85 | 0.01 | -0.12 | 8/12/2026 | 10/22/2026 3:59:52 PM EST |
| 115.00 | 13.90 | 17.50 | 15.70 | 22.92 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.47 | 0.78 | 0.01 | -0.14 | 10/15/2026 | 10/22/2026 3:59:52 PM EST |
| 120.00 | 11.30 | 13.60 | 12.45 | 12.40 | -15.90 | -56.19% | 0.10 | 2 | 30 | 0.54 | 0.69 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 125.00 | 8.60 | 9.80 | 9.20 | 9.99 | -3.51 | -26.00% | 0.07 | 5 | 23 | 0.52 | 0.60 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 130.00 | 6.00 | 8.50 | 7.25 | 6.40 | -4.80 | -42.86% | 0.06 | 4 | 21 | 0.56 | 0.50 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 135.00 | 4.20 | 5.60 | 4.90 | 4.70 | -3.00 | -38.97% | 0.04 | 13 | 69 | 0.54 | 0.40 | 0.02 | -0.14 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 140.00 | 2.85 | 5.00 | 3.93 | 3.20 | -2.33 | -42.14% | 0.03 | 26 | 161 | 0.58 | 0.31 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 145.00 | 1.90 | 2.50 | 2.20 | 1.95 | -2.05 | -51.25% | 0.02 | 11 | 397 | 0.53 | 0.23 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 150.00 | 1.30 | 1.90 | 1.60 | 1.45 | -1.10 | -43.14% | 0.01 | 47 | 772 | 0.55 | 0.17 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 155.00 | 0.70 | 1.70 | 1.20 | 0.90 | -0.91 | -50.28% | 0.01 | 25 | 415 | 0.56 | 0.12 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 160.00 | 0.35 | 1.50 | 0.93 | 0.55 | -0.62 | -53.00% | 0.01 | 26 | 476 | 0.57 | 0.08 | 0.01 | -0.05 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 165.00 | 0.25 | 0.55 | 0.40 | 0.36 | -0.49 | -57.65% | 0.00 | 5 | 271 | 0.54 | 0.06 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 170.00 | 0.20 | 0.50 | 0.35 | 0.25 | -0.20 | -44.45% | 0.00 | 14 | 492 | 0.58 | 0.04 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 719 | 0.59 | 0.02 | 0.00 | -0.02 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 0.55 | 0.28 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.72 | 0.02 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.92 | 0.01 | 0.00 | -0.01 | 10/19/2026 | 10/22/2026 3:59:52 PM EST |
| 190.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.79 | 0.01 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.02 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/22/2026 3:59:52 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:52 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 204 | 1.06 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 492 | 1.17 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.29 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 1.95 | 0.98 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.43 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/22/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.60 | 0.80 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 1.47 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/22/2026 3:59:52 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/22/2026 3:59:52 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/22/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/22/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.86 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/22/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.96 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/22/2026 3:59:52 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/22/2026 3:59:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/22/2026 3:59:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/22/2026 3:59:52 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 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.69 | -0.02 | 0.00 | -0.01 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.66 | -0.03 | 0.00 | -0.03 | 9/28/2026 | 10/22/2026 3:59:52 PM EST |
| 100.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.12 | +27.91% | 0.01 | 11 | 22 | 0.59 | -0.05 | 0.00 | -0.08 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 105.00 | 0.85 | 2.20 | 1.53 | 1.00 | +0.55 | +122.23% | 0.01 | 61 | 36 | 0.59 | -0.09 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 110.00 | 1.55 | 3.00 | 2.28 | 2.00 | +1.20 | +150.00% | 0.02 | 8 | 57 | 0.59 | -0.15 | 0.01 | -0.12 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 115.00 | 2.65 | 3.50 | 3.08 | 2.90 | +1.73 | +147.87% | 0.03 | 412 | 326 | 0.57 | -0.22 | 0.01 | -0.14 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 120.00 | 3.10 | 5.20 | 4.15 | 4.40 | +2.54 | +136.56% | 0.03 | 23 | 186 | 0.53 | -0.31 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 125.00 | 6.30 | 7.30 | 6.80 | 6.59 | +3.57 | +118.22% | 0.05 | 83 | 294 | 0.58 | -0.40 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 130.00 | 8.30 | 10.00 | 9.15 | 8.95 | +4.15 | +86.46% | 0.07 | 62 | 326 | 0.57 | -0.50 | 0.02 | -0.15 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 135.00 | 11.10 | 12.70 | 11.90 | 12.15 | +5.15 | +73.58% | 0.09 | 56 | 470 | 0.53 | -0.60 | 0.02 | -0.14 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 140.00 | 14.70 | 17.40 | 16.05 | 15.90 | +6.70 | +72.83% | 0.11 | 24 | 467 | 0.57 | -0.69 | 0.02 | -0.13 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 145.00 | 18.60 | 21.60 | 20.10 | 19.15 | +5.95 | +45.08% | 0.14 | 10 | 127 | 0.56 | -0.77 | 0.02 | -0.11 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 150.00 | 23.00 | 25.80 | 24.40 | 24.20 | +8.15 | +50.78% | 0.16 | 2 | 384 | 0.55 | -0.83 | 0.01 | -0.09 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 155.00 | 27.40 | 30.40 | 28.90 | 28.20 | +7.52 | +36.37% | 0.19 | 1 | 299 | 0.75 | -0.88 | 0.01 | -0.07 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 160.00 | 32.10 | 35.10 | 33.60 | 25.79 | 0.00 | 0.00% | 0.21 | 0 | 185 | 0.79 | -0.92 | 0.01 | -0.05 | 10/20/2026 | 10/22/2026 3:59:52 PM EST |
| 165.00 | 36.20 | 39.90 | 38.05 | 39.50 | +10.05 | +34.13% | 0.23 | 10 | 96 | 0.83 | -0.94 | 0.01 | -0.04 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 170.00 | 41.80 | 44.30 | 43.05 | 43.19 | +9.13 | +26.81% | 0.25 | 14 | 185 | 0.81 | -0.96 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 175.00 | 45.80 | 49.80 | 47.80 | 38.95 | 0.00 | 0.00% | 0.27 | 0 | 43 | 0.90 | -0.98 | 0.00 | -0.02 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 180.00 | 50.80 | 54.90 | 52.85 | 40.12 | 0.00 | 0.00% | 0.29 | 0 | 162 | 0.97 | -0.98 | 0.00 | -0.01 | 10/7/2026 | 10/22/2026 3:59:52 PM EST |
| 185.00 | 55.80 | 59.80 | 57.80 | 47.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.03 | -0.99 | 0.00 | -0.01 | 9/30/2026 | 10/22/2026 3:59:52 PM EST |
| 190.00 | 60.80 | 64.80 | 62.80 | 45.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 10/7/2026 | 10/22/2026 3:59:52 PM EST |
| 195.00 | 65.80 | 69.80 | 67.80 | 35.04 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/22/2026 3:59:52 PM EST |
| 200.00 | 70.80 | 74.80 | 72.80 | 62.40 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/22/2026 3:59:52 PM EST |
| 210.00 | 80.80 | 84.80 | 82.80 | 46.61 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 10/22/2026 3:59:52 PM EST |
| 220.00 | 90.80 | 94.80 | 92.80 | 56.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/22/2026 3:59:52 PM EST |
| 230.00 | 100.80 | 104.80 | 102.80 | 59.25 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/22/2026 3:59:52 PM EST |
| 240.00 | 110.80 | 114.80 | 112.80 | 51.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/22/2026 3:59:52 PM EST |
| 250.00 | 120.80 | 124.80 | 122.80 | 51.69 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/22/2026 3:59:52 PM EST |
| 260.00 | 130.80 | 134.80 | 132.80 | 55.73 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/22/2026 3:59:52 PM EST |
| 270.00 | 140.80 | 144.80 | 142.80 | 67.30 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/22/2026 3:59:52 PM EST |
| 280.00 | 150.80 | 154.80 | 152.80 | % | 0.55 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 290.00 | 160.80 | 164.80 | 162.80 | % | 0.56 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 300.00 | 170.80 | 174.80 | 172.80 | % | 0.58 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 310.00 | 180.80 | 184.80 | 182.80 | % | 0.59 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 320.00 | 190.80 | 194.80 | 192.80 | % | 0.60 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 330.00 | 200.80 | 204.80 | 202.80 | % | 0.61 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 340.00 | 210.80 | 214.80 | 212.80 | % | 0.63 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 350.00 | 220.80 | 224.80 | 222.80 | % | 0.64 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST |