Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $116.05 as of 1/22/2025 9:47:48 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 49.00 | 53.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 44.00 | 48.60 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 39.00 | 43.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 34.00 | 38.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 29.00 | 33.90 | 16.14 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 24.00 | 28.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 92.50 | 21.50 | 26.20 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 19.50 | 24.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 97.50 | 17.00 | 21.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 14.50 | 19.10 | 10.24 | 0.00 | 0.00% | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 9.50 | 14.30 | 11.92 | 0.00 | 0.00% | 0 | 1,289 | 0.62 | 0.91 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 5.20 | 10.00 | 8.62 | 0.00 | 0.00% | 0 | 635 | 0.54 | 0.75 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 115.00 | 1.50 | 6.20 | 3.70 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.53 | 0.04 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 3.00 | 2.05 | 0.00 | 0.00% | 0 | 668 | 0.37 | 0.32 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.50 | 0.85 | 0.00 | 0.00% | 0 | 23 | 0.44 | 0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.07 | 0.01 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.30 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 4.80 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 92.50 | 0.00 | 4.80 | 2.00 | 0.00 | 0.00% | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 3.30 | 0.25 | 0.00 | 0.00% | 0 | 106 | 0.87 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 97.50 | 0.00 | 2.80 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 3.00 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 3.10 | 0.85 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.09 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 4.60 | % | 0 | 0 | 0.54 | -0.25 | 0.04 | -0.04 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 2.30 | 4.90 | 2.75 | 0.00 | 0.00% | 0 | 18 | 0.28 | -0.47 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 3.10 | 7.90 | 4.71 | 0.00 | 0.00% | 0 | 11 | 0.39 | -0.68 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 125.00 | 7.00 | 11.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 130.00 | 11.80 | 16.50 | % | 0 | 0 | 0.47 | -0.93 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 16.80 | 21.50 | % | 0 | 0 | 0.56 | -0.98 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 21.70 | 26.50 | % | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 26.70 | 31.50 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 31.70 | 36.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 155.00 | 36.70 | 41.50 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |