Options Chain for BWX TECHNOLOGIES INC COM (BWXT) - $95.99 as of 4/29/2024 12:41:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 54.70 | 59.50 | 40.61 | 0.00 | 0.00% | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 1/24/2024 | 4/29/2024 12:58:55 PM EST |
| 45.00 | 49.70 | 54.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 50.00 | 44.70 | 49.50 | % | 0 | 1 | 2.62 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 55.00 | 39.60 | 44.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 60.00 | 34.70 | 39.50 | 45.75 | 0.00 | 0.00% | 0 | 7 | 1.86 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 4/29/2024 12:58:55 PM EST |
| 65.00 | 29.80 | 34.50 | 36.90 | 0.00 | 0.00% | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 2/29/2024 | 4/29/2024 12:58:55 PM EST |
| 70.00 | 25.00 | 29.70 | 33.00 | 0.00 | 0.00% | 0 | 22 | 1.55 | 1.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 12:58:55 PM EST |
| 75.00 | 20.10 | 24.50 | 18.23 | 0.00 | 0.00% | 0 | 30 | 1.30 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:58:55 PM EST |
| 80.00 | 15.10 | 18.30 | 12.90 | 0.00 | 0.00% | 0 | 198 | 0.79 | 0.99 | 0.00 | -0.01 | 4/19/2024 | 4/29/2024 12:58:55 PM EST |
| 85.00 | 10.20 | 13.10 | 8.00 | 0.00 | 0.00% | 0 | 922 | 0.56 | 0.95 | 0.01 | -0.02 | 4/19/2024 | 4/29/2024 12:58:55 PM EST |
| 90.00 | 7.60 | 8.10 | 6.45 | 0.00 | 0.00% | 0 | 627 | 0.29 | 0.85 | 0.03 | -0.05 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 95.00 | 4.00 | 4.30 | 4.20 | +0.90 | +27.28% | 27 | 117 | 0.35 | 0.65 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 100.00 | 1.55 | 1.90 | 1.85 | +0.44 | +31.21% | 3 | 201 | 0.34 | 0.37 | 0.06 | -0.07 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 105.00 | 0.45 | 0.70 | 0.59 | +0.14 | +31.12% | 23 | 196 | 0.33 | 0.16 | 0.04 | -0.05 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 110.00 | 0.10 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 1,204 | 0.34 | 0.07 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 12:58:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.60 | 0.01 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 12:58:55 PM EST |
| 120.00 | 0.00 | 0.15 | 0.12 | -0.03 | -20.00% | 1 | 58 | 0.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 34 | 0.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 12:58:55 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 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 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.56 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/29/2024 12:58:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 43 | 1.14 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 12:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.27 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 12:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 82 | 1.08 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 75.00 | 0.10 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 66 | 0.66 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 12:58:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 37 | 0.72 | -0.01 | 0.00 | -0.01 | 3/4/2024 | 4/29/2024 12:58:55 PM EST |
| 85.00 | 0.15 | 0.30 | 0.20 | -0.45 | -69.24% | 1 | 49 | 0.40 | -0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 90.00 | 0.60 | 0.80 | 0.65 | -0.50 | -43.48% | 4 | 30 | 0.36 | -0.15 | 0.03 | -0.05 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 95.00 | 1.60 | 2.15 | 1.80 | -0.45 | -20.00% | 8 | 86 | 0.32 | -0.35 | 0.05 | -0.08 | 4/29/2024 | 4/29/2024 12:58:55 PM EST |
| 100.00 | 4.40 | 4.70 | 5.00 | 0.00 | 0.00% | 0 | 101 | 0.33 | -0.63 | 0.06 | -0.07 | 4/26/2024 | 4/29/2024 12:58:55 PM EST |
| 105.00 | 8.20 | 8.80 | 9.20 | 0.00 | 0.00% | 0 | 3 | 0.33 | -0.84 | 0.04 | -0.05 | 4/11/2024 | 4/29/2024 12:58:55 PM EST |
| 110.00 | 10.80 | 15.40 | 8.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.93 | 0.02 | -0.03 | 3/11/2024 | 4/29/2024 12:58:55 PM EST |
| 115.00 | 15.50 | 20.30 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:58:55 PM EST | |||
| 120.00 | 20.50 | 25.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 125.00 | 25.50 | 30.40 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 130.00 | 30.50 | 35.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 135.00 | 35.50 | 40.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 140.00 | 40.50 | 45.40 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST | |||
| 145.00 | 45.50 | 50.40 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:58:55 PM EST |