Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $116.64 as of 2/21/2025 7:50:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 72.70 | 77.00 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 45.00 | 70.00 | 74.30 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 47.50 | 67.60 | 72.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 65.10 | 69.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 60.10 | 64.50 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 55.00 | 59.90 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 65.00 | 50.00 | 54.90 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 70.00 | 45.00 | 49.90 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 75.00 | 40.50 | 45.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 77.50 | 38.00 | 42.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 80.00 | 35.50 | 40.40 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 82.50 | 33.00 | 37.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 85.00 | 31.00 | 35.50 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 87.50 | 28.50 | 33.00 | % | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 90.00 | 26.00 | 30.60 | 6.90 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.97 | 0.00 | -0.01 | 10/1/2024 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 23.50 | 28.40 | 12.10 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.96 | 0.00 | -0.01 | 10/31/2024 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 21.00 | 25.80 | 27.55 | 0.00 | 0.00% | 0 | 6 | 0.69 | 0.95 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 19.00 | 23.40 | 19.40 | 0.00 | 0.00% | 0 | 110 | 0.65 | 0.93 | 0.01 | -0.02 | 11/27/2024 | 2/21/2025 4:00:05 PM EST |
| 100.00 | 16.60 | 20.60 | 18.20 | 0.00 | 0.00% | 0 | 54 | 0.62 | 0.88 | 0.01 | -0.03 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 12.00 | 16.50 | 16.50 | 0.00 | 0.00% | 0 | 16 | 0.38 | 0.83 | 0.02 | -0.03 | 1/15/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 7.70 | 10.20 | 11.20 | 0.00 | 0.00% | 0 | 377 | 0.27 | 0.72 | 0.02 | -0.04 | 2/12/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 4.00 | 6.50 | 7.95 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.58 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 1.50 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 728 | 0.28 | 0.41 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 4.80 | 2.90 | 0.00 | 0.00% | 0 | 40 | 0.34 | 0.26 | 0.03 | -0.03 | 2/14/2025 | 2/21/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,450 | 0.24 | 0.16 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.08 | 0.01 | -0.02 | 11/27/2024 | 2/21/2025 4:00:05 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.96 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.54 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 4:00:05 PM EST |
| 47.50 | 0.00 | 2.15 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.15 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 55.00 | 0.00 | 2.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.92 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 65.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 58 | 0.85 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 2.45 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/21/2025 4:00:05 PM EST |
| 77.50 | 0.00 | 2.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 2.55 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 2/21/2025 4:00:05 PM EST |
| 82.50 | 0.00 | 2.65 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 2.70 | 0.85 | 0.00 | 0.00% | 0 | 16 | 0.83 | -0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 87.50 | 0.00 | 2.75 | 0.95 | 0.00 | 0.00% | 0 | 18 | 0.79 | -0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.90 | 0.90 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.03 | 0.00 | -0.01 | 1/30/2025 | 2/21/2025 4:00:05 PM EST |
| 92.50 | 0.00 | 3.00 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.04 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 3.00 | 1.00 | 0.00 | 0.00% | 0 | 188 | 0.65 | -0.05 | 0.01 | -0.01 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 97.50 | 0.00 | 3.20 | % | 0 | 0 | 0.61 | -0.07 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 100.00 | 0.15 | 2.15 | 1.25 | 0.00 | 0.00% | 0 | 2,805 | 0.36 | -0.12 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 105.00 | 0.05 | 3.90 | 1.55 | 0.00 | 0.00% | 0 | 6 | 0.51 | -0.17 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 110.00 | 0.55 | 4.40 | 1.80 | 0.00 | 0.00% | 0 | 161 | 0.29 | -0.28 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:05 PM EST |
| 115.00 | 2.00 | 5.40 | 2.75 | 0.00 | 0.00% | 0 | 30 | 0.26 | -0.42 | 0.03 | -0.04 | 2/13/2025 | 2/21/2025 4:00:05 PM EST |
| 120.00 | 4.50 | 7.30 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.23 | -0.59 | 0.03 | -0.04 | 1/27/2025 | 2/21/2025 4:00:05 PM EST |
| 125.00 | 7.50 | 10.60 | % | 0 | 0 | 0.32 | -0.74 | 0.03 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 130.00 | 11.50 | 15.10 | % | 0 | 0 | 0.36 | -0.84 | 0.02 | -0.03 | 2/21/2025 4:00:05 PM EST | |||
| 135.00 | 16.00 | 20.30 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.02 | 2/21/2025 4:00:05 PM EST | |||
| 140.00 | 21.00 | 25.30 | % | 0 | 0 | 0.51 | -0.96 | 0.01 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 145.00 | 26.00 | 30.90 | % | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:05 PM EST | |||
| 150.00 | 31.00 | 35.30 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST | |||
| 155.00 | 36.00 | 40.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:05 PM EST |