Options Chain for BEACON FINANCIAL CORP. COM (BBT) - $31.73 as of 8/12/2026 10:51:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.60 | 19.50 | 17.05 | % | 1.14 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 17.50 | 12.10 | 17.00 | 14.55 | % | 0.83 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 20.00 | 9.60 | 14.50 | 12.05 | % | 0.60 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 22.50 | 7.10 | 12.00 | 9.55 | % | 0.42 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 25.00 | 4.60 | 9.50 | 7.05 | 7.35 | +3.77 | +105.31% | 0.28 | 1 | 10 | 1.17 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 30.00 | 0.00 | 4.80 | 2.40 | 0.97 | 0.00 | 0.00% | 0.08 | 0 | 36 | 0.97 | 0.78 | 0.12 | -0.01 | 7/27/2026 | 8/12/2026 11:59:00 AM EST |
| 35.00 | 0.25 | 0.30 | 0.28 | 0.25 | +0.15 | +150.00% | 0.01 | 4,085 | 214 | 0.24 | 0.10 | 0.08 | -0.01 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 40.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 45.00 | 0.00 | 4.10 | 2.05 | % | 0.05 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 17.50 | 0.00 | 4.10 | 2.05 | % | 0.12 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 20.00 | 0.00 | 4.10 | 2.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 2 | 2.80 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/12/2026 11:59:00 AM EST |
| 22.50 | 0.00 | 4.10 | 2.05 | % | 0.09 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 8/12/2026 11:59:00 AM EST |
| 30.00 | 0.20 | 0.55 | 0.38 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.27 | -0.22 | 0.12 | -0.01 | 5/4/2026 | 8/12/2026 11:59:00 AM EST |
| 35.00 | 2.00 | 5.50 | 3.75 | % | 0.11 | 0 | 0 | 0.96 | -0.90 | 0.08 | -0.01 | 8/12/2026 11:59:00 AM EST | |||
| 40.00 | 7.00 | 10.50 | 8.75 | % | 0.22 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 45.00 | 12.00 | 15.50 | 13.75 | 14.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 8/12/2026 11:59:00 AM EST |