Options Chain for CONCRETE PUMPING HLDGS INC COM (BBCP) - $7.25 as of 8/13/2025 8:27:14 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.90 | 6.10 | 5.50 | % | 3.67 | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 2.50 | 3.90 | 5.10 | 4.50 | % | 1.80 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 4.00 | 2.40 | 3.90 | 3.15 | % | 0.79 | 0 | 0 | 2.67 | 1.00 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 5.00 | 2.20 | 2.45 | 2.33 | 2.15 | 0.00 | 0.00% | 0.47 | 0 | 10 | 1.23 | 0.96 | 0.05 | 0.00 | 8/6/2025 | 8/13/2025 3:59:47 PM EST |
| 6.50 | 0.35 | 1.90 | 1.13 | 0.84 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.70 | 0.75 | 0.21 | -0.01 | 8/12/2025 | 8/13/2025 3:59:47 PM EST |
| 7.50 | 0.30 | 0.55 | 0.43 | 0.31 | -0.04 | -11.43% | 0.06 | 724 | 2,309 | 0.55 | 0.47 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.41 | 0.12 | 0.17 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.10 | 0.03 | 0.05 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.95 | 0.00 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.10 | -0.04 | 0.05 | 0.00 | 6/26/2025 | 8/13/2025 3:59:47 PM EST |
| 6.50 | 0.10 | 0.75 | 0.43 | 0.24 | -0.09 | -27.28% | 0.07 | 1 | 11 | 0.85 | -0.25 | 0.21 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST |
| 7.50 | 0.45 | 0.80 | 0.63 | 1.15 | % | 0.08 | 2 | 0 | 0.55 | -0.53 | 0.31 | -0.01 | 8/13/2025 | 8/13/2025 3:59:47 PM EST | |
| 9.00 | 0.70 | 2.45 | 1.58 | % | 0.18 | 0 | 0 | 1.42 | -0.88 | 0.17 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 10.00 | 2.10 | 3.60 | 2.85 | % | 0.29 | 0 | 0 | 1.84 | -0.97 | 0.05 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 11.50 | 3.10 | 5.20 | 4.15 | % | 0.36 | 0 | 0 | 2.25 | -1.00 | 0.01 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 12.50 | 4.60 | 6.20 | 5.40 | % | 0.43 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 14.00 | 6.30 | 7.70 | 7.00 | % | 0.50 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 15.00 | 7.30 | 8.80 | 8.05 | % | 0.54 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST | |||
| 16.50 | 8.80 | 10.30 | 9.55 | % | 0.58 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:47 PM EST |