Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $146.70 as of 9/16/2026 2:15:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 34.20 | 37.90 | 36.05 | % | 0.33 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 9/16/2026 1:59:02 PM EST | |||
| 115.00 | 30.10 | 32.60 | 31.35 | % | 0.27 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 9/16/2026 1:59:02 PM EST | |||
| 120.00 | 25.40 | 27.90 | 26.65 | % | 0.22 | 0 | 0 | 0.73 | 0.95 | 0.01 | -0.05 | 9/16/2026 1:59:02 PM EST | |||
| 125.00 | 20.80 | 23.20 | 22.00 | % | 0.18 | 0 | 0 | 0.52 | 0.90 | 0.01 | -0.06 | 9/16/2026 1:59:02 PM EST | |||
| 130.00 | 16.60 | 18.10 | 17.35 | 16.95 | % | 0.13 | 2 | 0 | 0.45 | 0.84 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:02 PM EST | |
| 135.00 | 13.30 | 14.30 | 13.80 | 16.06 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.44 | 0.77 | 0.02 | -0.10 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 140.00 | 9.80 | 11.00 | 10.40 | % | 0.07 | 0 | 0 | 0.44 | 0.67 | 0.02 | -0.12 | 9/16/2026 1:59:02 PM EST | |||
| 145.00 | 6.80 | 8.10 | 7.45 | 8.75 | -0.79 | -8.29% | 0.05 | 325 | 23 | 0.43 | 0.57 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 150.00 | 4.50 | 5.90 | 5.20 | 6.10 | 0.00 | 0.00% | 0.03 | 5 | 59 | 0.43 | 0.46 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 155.00 | 3.00 | 4.20 | 3.60 | 4.70 | 0.00 | 0.00% | 0.02 | 0 | 89 | 0.43 | 0.35 | 0.02 | -0.12 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 160.00 | 1.90 | 2.95 | 2.43 | 2.95 | -0.45 | -13.24% | 0.02 | 2 | 852 | 0.44 | 0.27 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 165.00 | 1.60 | 2.05 | 1.83 | 1.80 | -0.28 | -13.47% | 0.01 | 8 | 365 | 0.45 | 0.20 | 0.02 | -0.09 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 170.00 | 1.00 | 1.40 | 1.20 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.44 | 0.14 | 0.01 | -0.07 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 175.00 | 0.65 | 0.90 | 0.78 | 0.90 | -0.30 | -25.00% | 0.00 | 2 | 754 | 0.45 | 0.10 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 180.00 | 0.50 | 0.90 | 0.70 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.49 | 0.07 | 0.01 | -0.05 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 185.00 | 0.00 | 2.65 | 1.33 | 0.46 | -0.14 | -23.34% | 0.01 | 1 | 41 | 0.56 | 0.05 | 0.01 | -0.03 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 351 | 0.47 | 0.04 | 0.00 | -0.03 | 9/10/2026 | 9/16/2026 1:59:02 PM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 9/16/2026 1:59:02 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.02 | 0.00 | -0.01 | 9/10/2026 | 9/16/2026 1:59:02 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.64 | 0.01 | 0.00 | -0.01 | 8/28/2026 | 9/16/2026 1:59:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/16/2026 1:59:02 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.20 | 0.10 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | -0.01 | 0.00 | -0.02 | 9/8/2026 | 9/16/2026 1:59:02 PM EST |
| 115.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.65 | -0.03 | 0.00 | -0.03 | 8/25/2026 | 9/16/2026 1:59:02 PM EST |
| 120.00 | 0.00 | 2.70 | 1.35 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.05 | 0.01 | -0.05 | 9/15/2026 | 9/16/2026 1:59:02 PM EST |
| 125.00 | 0.75 | 1.20 | 0.98 | 0.86 | -0.09 | -9.48% | 0.01 | 1 | 52 | 0.45 | -0.10 | 0.01 | -0.06 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 130.00 | 1.45 | 2.00 | 1.73 | 1.85 | +0.13 | +7.56% | 0.01 | 8 | 109 | 0.45 | -0.16 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 135.00 | 2.25 | 3.10 | 2.68 | 2.85 | +0.35 | +14.00% | 0.02 | 12 | 109 | 0.43 | -0.23 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 140.00 | 3.70 | 4.90 | 4.30 | 3.80 | -0.43 | -10.17% | 0.03 | 8 | 166 | 0.43 | -0.33 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 145.00 | 5.90 | 7.00 | 6.45 | 6.00 | -0.40 | -6.25% | 0.04 | 15 | 117 | 0.43 | -0.43 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 150.00 | 8.90 | 9.90 | 9.40 | 9.10 | +0.20 | +2.25% | 0.06 | 77 | 263 | 0.44 | -0.54 | 0.02 | -0.13 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 155.00 | 12.10 | 13.20 | 12.65 | 11.75 | +0.30 | +2.62% | 0.08 | 1 | 59 | 0.42 | -0.65 | 0.02 | -0.12 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 160.00 | 15.90 | 17.00 | 16.45 | 15.70 | +0.71 | +4.74% | 0.10 | 2 | 22 | 0.44 | -0.73 | 0.02 | -0.10 | 9/16/2026 | 9/16/2026 1:59:02 PM EST |
| 165.00 | 19.30 | 22.20 | 20.75 | 19.30 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.52 | -0.80 | 0.02 | -0.09 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 170.00 | 23.80 | 26.80 | 25.30 | 23.50 | 0.00 | 0.00% | 0.15 | 0 | 24 | 0.53 | -0.86 | 0.01 | -0.07 | 9/14/2026 | 9/16/2026 1:59:02 PM EST |
| 175.00 | 28.60 | 31.20 | 29.90 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.56 | -0.90 | 0.01 | -0.06 | 9/8/2026 | 9/16/2026 1:59:02 PM EST |
| 180.00 | 33.30 | 35.80 | 34.55 | 22.06 | 0.00 | 0.00% | 0.19 | 0 | 18 | 0.58 | -0.93 | 0.01 | -0.05 | 9/9/2026 | 9/16/2026 1:59:02 PM EST |
| 185.00 | 38.20 | 41.20 | 39.70 | % | 0.21 | 0 | 0 | 0.62 | -0.95 | 0.01 | -0.03 | 9/16/2026 1:59:02 PM EST | |||
| 190.00 | 43.20 | 45.90 | 44.55 | % | 0.23 | 0 | 0 | 0.66 | -0.96 | 0.00 | -0.03 | 9/16/2026 1:59:02 PM EST | |||
| 195.00 | 47.80 | 51.40 | 49.60 | % | 0.25 | 0 | 0 | 0.86 | -0.98 | 0.00 | -0.02 | 9/16/2026 1:59:02 PM EST | |||
| 200.00 | 52.80 | 56.30 | 54.55 | % | 0.27 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 9/16/2026 1:59:02 PM EST | |||
| 210.00 | 62.80 | 66.40 | 64.60 | % | 0.31 | 0 | 0 | 1.03 | -0.99 | 0.00 | -0.01 | 9/16/2026 1:59:02 PM EST | |||
| 220.00 | 72.80 | 76.40 | 74.60 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 230.00 | 83.00 | 86.40 | 84.70 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST | |||
| 240.00 | 92.40 | 96.40 | 94.40 | % | 0.39 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/16/2026 1:59:02 PM EST |