Options Chain for CONCRETE PUMPING HLDGS INC COM (BBCP) - $6.47 as of 12/5/2025 7:57:16 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 | 4.70 | 5.80 | 5.25 | % | 3.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 2.50 | 3.70 | 4.80 | 4.25 | % | 1.70 | 0 | 0 | 7.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 4.00 | 2.20 | 3.30 | 2.75 | 3.28 | 0.00 | 0.00% | 0.69 | 0 | 102 | 4.60 | 0.99 | 0.02 | 0.00 | 9/24/2025 | 12/5/2025 3:59:50 PM EST |
| 5.00 | 0.90 | 2.45 | 1.68 | 1.49 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.66 | 0.90 | 0.12 | -0.01 | 12/2/2025 | 12/5/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 1.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 16 | 2.00 | 0.54 | 0.29 | -0.02 | 12/4/2025 | 12/5/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 1.00 | 0.50 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 129 | 2.69 | 0.29 | 0.24 | -0.02 | 9/5/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 27 | 2.91 | 0.08 | 0.11 | -0.01 | 12/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.28 | 0.03 | 0.05 | 0.00 | 1/14/2025 | 12/5/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.73 | 0.01 | 0.01 | 0.00 | 11/4/2025 | 12/5/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 12/5/2025 3:59:50 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.50 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 12/5/2025 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.40 | -0.01 | 0.02 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 43 | 1.02 | -0.10 | 0.12 | -0.01 | 12/3/2025 | 12/5/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.09 | 0 | 3 | 2.28 | -0.46 | 0.29 | -0.02 | 10/6/2025 | 12/5/2025 3:59:50 PM EST |
| 7.50 | 0.05 | 1.35 | 0.70 | 1.13 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.36 | -0.71 | 0.24 | -0.02 | 7/11/2025 | 12/5/2025 3:59:50 PM EST |
| 9.00 | 1.55 | 3.40 | 2.48 | 3.20 | 0.00 | 0.00% | 0.28 | 0 | 10 | 3.20 | -0.92 | 0.11 | -0.01 | 3/12/2025 | 12/5/2025 3:59:50 PM EST |
| 10.00 | 2.70 | 3.80 | 3.25 | % | 0.33 | 0 | 0 | 2.23 | -0.97 | 0.05 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 11.50 | 4.20 | 5.30 | 4.75 | % | 0.41 | 0 | 0 | 2.63 | -0.99 | 0.01 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 12.50 | 5.10 | 6.30 | 5.70 | % | 0.46 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 14.00 | 6.50 | 8.00 | 7.25 | % | 0.52 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST | |||
| 15.00 | 7.50 | 9.00 | 8.25 | % | 0.55 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:50 PM EST |