Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $134.86 as of 10/5/2026 1:23:05 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 | 45.40 | 49.50 | 47.45 | % | 0.53 | 0 | 0 | 1.01 | 0.99 | 0.00 | -0.01 | 10/5/2026 12:59:08 PM EST | |||
| 95.00 | 41.20 | 43.00 | 42.10 | % | 0.44 | 0 | 1 | 0.81 | 0.99 | 0.00 | -0.02 | 10/5/2026 12:59:08 PM EST | |||
| 100.00 | 36.80 | 38.50 | 37.65 | 59.73 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.03 | 9/9/2026 | 10/5/2026 12:59:08 PM EST |
| 105.00 | 32.10 | 34.00 | 33.05 | 52.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.74 | 0.95 | 0.00 | -0.04 | 9/1/2026 | 10/5/2026 12:59:08 PM EST |
| 110.00 | 27.30 | 29.40 | 28.35 | 62.74 | 0.00 | 0.00% | 0.26 | 0 | 16 | 0.49 | 0.92 | 0.01 | -0.05 | 8/12/2026 | 10/5/2026 12:59:08 PM EST |
| 115.00 | 23.20 | 25.00 | 24.10 | 46.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.52 | 0.88 | 0.01 | -0.06 | 9/3/2026 | 10/5/2026 12:59:08 PM EST |
| 120.00 | 18.80 | 21.00 | 19.90 | 21.51 | 0.00 | 0.00% | 0.17 | 0 | 31 | 0.50 | 0.82 | 0.01 | -0.08 | 9/30/2026 | 10/5/2026 12:59:08 PM EST |
| 125.00 | 15.60 | 17.10 | 16.35 | 17.36 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.48 | 0.75 | 0.01 | -0.09 | 9/30/2026 | 10/5/2026 12:59:08 PM EST |
| 130.00 | 12.30 | 13.50 | 12.90 | 13.50 | +2.05 | +17.91% | 0.10 | 10 | 10 | 0.47 | 0.67 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 135.00 | 9.30 | 10.50 | 9.90 | 10.40 | +1.50 | +16.86% | 0.07 | 4 | 32 | 0.45 | 0.58 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 140.00 | 7.20 | 8.40 | 7.80 | 7.90 | +0.80 | +11.27% | 0.06 | 21 | 83 | 0.46 | 0.50 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 145.00 | 5.40 | 6.70 | 6.05 | 6.00 | +0.96 | +19.05% | 0.04 | 27 | 357 | 0.47 | 0.41 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 150.00 | 3.90 | 4.80 | 4.35 | 4.73 | +0.73 | +18.25% | 0.03 | 11 | 684 | 0.47 | 0.34 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 155.00 | 2.75 | 3.70 | 3.23 | 3.13 | +0.23 | +7.94% | 0.02 | 7 | 145 | 0.47 | 0.27 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 160.00 | 2.10 | 2.40 | 2.25 | 2.22 | +0.32 | +16.85% | 0.01 | 9 | 332 | 0.46 | 0.21 | 0.01 | -0.07 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 165.00 | 1.30 | 1.95 | 1.63 | 1.63 | +0.33 | +25.39% | 0.01 | 7 | 167 | 0.46 | 0.16 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 170.00 | 1.00 | 1.25 | 1.13 | 1.22 | +0.30 | +32.61% | 0.01 | 4 | 479 | 0.47 | 0.12 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 175.00 | 0.65 | 1.25 | 0.95 | 1.00 | +0.30 | +42.86% | 0.01 | 1 | 527 | 0.47 | 0.09 | 0.01 | -0.04 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 180.00 | 0.25 | 0.95 | 0.60 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.46 | 0.07 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 185.00 | 0.10 | 0.80 | 0.45 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.46 | 0.05 | 0.00 | -0.03 | 9/29/2026 | 10/5/2026 12:59:08 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.47 | 0.03 | 0.00 | -0.02 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.60 | 0.02 | 0.00 | -0.01 | 9/24/2026 | 10/5/2026 12:59:08 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 2 | 154 | 0.66 | 0.02 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.39 | +0.19 | +95.00% | 0.00 | 1 | 208 | 0.69 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 498 | 0.90 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.27 | -84.38% | 0.00 | 1 | 65 | 0.80 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.90 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/5/2026 12:59:08 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.91 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 260.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 12:59:08 PM EST |
| 270.00 | 0.00 | 1.75 | 0.88 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.17 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/5/2026 12:59:08 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.04 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/5/2026 12:59:08 PM EST |
| 290.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 12:59:08 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:08 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/5/2026 12:59:08 PM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 10/5/2026 12:59:08 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 10/5/2026 12:59:08 PM EST |
| 340.00 | 0.00 | 0.70 | 0.35 | 0.05 | -1.95 | -97.50% | 0.00 | 5 | 6 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 10/5/2026 12:59:08 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 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 10/5/2026 12:59:08 PM EST |
| 95.00 | 0.10 | 0.85 | 0.48 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.59 | -0.01 | 0.00 | -0.02 | 9/28/2026 | 10/5/2026 12:59:08 PM EST |
| 100.00 | 0.15 | 0.65 | 0.40 | 0.40 | -0.13 | -24.53% | 0.00 | 1 | 22 | 0.52 | -0.03 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 105.00 | 0.35 | 0.95 | 0.65 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.51 | -0.05 | 0.00 | -0.04 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 110.00 | 0.85 | 1.10 | 0.98 | 1.00 | -0.10 | -9.10% | 0.01 | 1 | 60 | 0.49 | -0.08 | 0.01 | -0.05 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 115.00 | 1.45 | 1.80 | 1.63 | 1.62 | -0.16 | -8.99% | 0.01 | 2 | 60 | 0.49 | -0.12 | 0.01 | -0.06 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 120.00 | 2.40 | 2.70 | 2.55 | 2.55 | -0.45 | -15.00% | 0.02 | 16 | 132 | 0.48 | -0.18 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 125.00 | 3.60 | 4.00 | 3.80 | 3.83 | -0.67 | -14.89% | 0.03 | 8 | 203 | 0.47 | -0.25 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 130.00 | 5.20 | 5.80 | 5.50 | 5.64 | -0.92 | -14.03% | 0.04 | 6 | 227 | 0.47 | -0.33 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 135.00 | 7.40 | 8.00 | 7.70 | 7.70 | -1.45 | -15.85% | 0.06 | 31 | 244 | 0.46 | -0.42 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 140.00 | 9.70 | 10.50 | 10.10 | 10.31 | -1.49 | -12.63% | 0.07 | 105 | 344 | 0.48 | -0.50 | 0.02 | -0.11 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 145.00 | 12.60 | 13.80 | 13.20 | 13.20 | -2.72 | -17.09% | 0.09 | 3 | 112 | 0.45 | -0.59 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 150.00 | 16.40 | 17.30 | 16.85 | 16.85 | -2.01 | -10.66% | 0.11 | 106 | 289 | 0.46 | -0.66 | 0.02 | -0.10 | 10/5/2026 | 10/5/2026 12:59:08 PM EST |
| 155.00 | 20.10 | 21.30 | 20.70 | 23.02 | 0.00 | 0.00% | 0.13 | 0 | 285 | 0.45 | -0.73 | 0.01 | -0.09 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 160.00 | 23.80 | 25.90 | 24.85 | 27.57 | 0.00 | 0.00% | 0.16 | 0 | 188 | 0.43 | -0.79 | 0.01 | -0.07 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 165.00 | 28.20 | 30.00 | 29.10 | 29.70 | 0.00 | 0.00% | 0.18 | 0 | 106 | 0.54 | -0.84 | 0.01 | -0.06 | 9/25/2026 | 10/5/2026 12:59:08 PM EST |
| 170.00 | 32.50 | 34.80 | 33.65 | 36.73 | 0.00 | 0.00% | 0.20 | 0 | 184 | 0.59 | -0.88 | 0.01 | -0.05 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 175.00 | 36.90 | 39.50 | 38.20 | 34.74 | 0.00 | 0.00% | 0.22 | 0 | 51 | 0.61 | -0.91 | 0.01 | -0.04 | 9/24/2026 | 10/5/2026 12:59:08 PM EST |
| 180.00 | 41.70 | 44.70 | 43.20 | 45.89 | 0.00 | 0.00% | 0.24 | 0 | 194 | 0.58 | -0.94 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 12:59:08 PM EST |
| 185.00 | 46.20 | 50.30 | 48.25 | 47.10 | 0.00 | 0.00% | 0.26 | 0 | 37 | 0.74 | -0.95 | 0.00 | -0.03 | 9/30/2026 | 10/5/2026 12:59:08 PM EST |
| 190.00 | 51.30 | 55.30 | 53.30 | 42.30 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.79 | -0.97 | 0.00 | -0.02 | 9/21/2026 | 10/5/2026 12:59:08 PM EST |
| 195.00 | 56.10 | 60.30 | 58.20 | 35.04 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 7/31/2026 | 10/5/2026 12:59:08 PM EST |
| 200.00 | 61.30 | 65.20 | 63.25 | 62.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.88 | -0.98 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 12:59:08 PM EST |
| 210.00 | 71.30 | 75.30 | 73.30 | 46.61 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 8/6/2026 | 10/5/2026 12:59:08 PM EST |
| 220.00 | 81.30 | 85.20 | 83.25 | 56.10 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/5/2026 12:59:08 PM EST |
| 230.00 | 91.30 | 95.30 | 93.30 | 59.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 10/5/2026 12:59:08 PM EST |
| 240.00 | 101.80 | 105.20 | 103.50 | 51.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 10/5/2026 12:59:08 PM EST |
| 250.00 | 111.30 | 115.30 | 113.30 | 51.69 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 10/5/2026 12:59:08 PM EST |
| 260.00 | 121.30 | 125.30 | 123.30 | 55.73 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 10/5/2026 12:59:08 PM EST |
| 270.00 | 131.30 | 135.30 | 133.30 | 67.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 10/5/2026 12:59:08 PM EST |
| 280.00 | 141.30 | 145.20 | 143.25 | % | 0.51 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 290.00 | 151.30 | 155.20 | 153.25 | % | 0.53 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 300.00 | 161.30 | 165.20 | 163.25 | % | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 310.00 | 171.30 | 175.20 | 173.25 | % | 0.56 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 320.00 | 181.30 | 185.20 | 183.25 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 330.00 | 191.30 | 195.20 | 193.25 | % | 0.59 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 340.00 | 201.30 | 205.20 | 203.25 | % | 0.60 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST | |||
| 350.00 | 211.80 | 215.20 | 213.50 | % | 0.61 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:08 PM EST |