Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $123.85 as of 4/17/2025 8:16:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.50 | 56.10 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 75.00 | 46.50 | 51.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 80.00 | 41.50 | 45.90 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 85.00 | 36.50 | 41.40 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 90.00 | 31.50 | 36.40 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 95.00 | 26.50 | 31.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 100.00 | 22.00 | 26.40 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 105.00 | 17.00 | 21.80 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 110.00 | 12.00 | 16.80 | 12.54 | 0.00 | 0.00% | 0 | 359 | 0.61 | 1.00 | 0.00 | -0.01 | 3/14/2025 | 4/17/2025 3:59:53 PM EST |
| 115.00 | 7.00 | 11.80 | 10.00 | 0.00 | 0.00% | 0 | 57 | 0.47 | 0.97 | 0.01 | -0.02 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 120.00 | 4.10 | 4.30 | 4.20 | +0.20 | +5.00% | 214 | 885 | 0.08 | 0.86 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 4 | 9,378 | 0.02 | 0.42 | 0.10 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 274 | 0.09 | 0.09 | 0.04 | -0.01 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 160.00 | 0.00 | 4.80 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 165.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 170.00 | 0.00 | 4.80 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 175.00 | 0.00 | 4.80 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 5 | 1.73 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/17/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | -0.15 | -50.00% | 100 | 500 | 0.66 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.24 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 241 | 0.62 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 4.80 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 110.00 | 0.10 | 0.25 | 0.15 | -0.25 | -62.50% | 328 | 402 | 0.26 | 0.00 | 0.00 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 115.00 | 0.15 | 0.50 | 0.25 | -0.15 | -37.50% | 3 | 413 | 0.21 | -0.03 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 120.00 | 0.25 | 0.55 | 0.45 | -0.30 | -40.00% | 10 | 636 | 0.13 | -0.14 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.58 | 0.10 | -0.03 | 3/20/2025 | 4/17/2025 3:59:53 PM EST |
| 130.00 | 4.50 | 8.50 | % | 0 | 0 | 0.38 | -0.91 | 0.04 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 135.00 | 9.50 | 13.50 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 140.00 | 14.10 | 18.50 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 145.00 | 19.30 | 23.50 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 150.00 | 24.30 | 28.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 155.00 | 29.40 | 33.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 160.00 | 34.40 | 38.50 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 165.00 | 39.40 | 43.50 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 170.00 | 44.40 | 48.50 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 175.00 | 49.50 | 53.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |