Options Chain for CONCRETE PUMPING HLDGS INC COM (BBCP) - $5.98 as of 6/19/2025 6:55:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 4.00 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 2.50 | 2.90 | 4.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 4.00 | 1.90 | 2.05 | 2.50 | 0.00 | 0.00% | 0 | 60 | 4.70 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:01 PM EST |
| 5.00 | 0.70 | 1.45 | 1.12 | 0.00 | 0.00% | 0 | 103 | 5.04 | 0.91 | 0.17 | -0.03 | 6/11/2025 | 6/18/2025 3:29:01 PM EST |
| 6.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 232 | 1.43 | 0.28 | 0.44 | -0.07 | 6/13/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 66 | 3.49 | 0.05 | 0.15 | -0.02 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,172 | 3.46 | 0.00 | 0.01 | 0.00 | 6/17/2025 | 6/18/2025 3:29:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 0 | 9.53 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 6/18/2025 3:29:01 PM EST |
| 11.50 | 0.00 | 0.05 | % | 0 | 650 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 6/18/2025 3:29:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.15 | -0.09 | 0.17 | -0.03 | 6/10/2025 | 6/18/2025 3:29:01 PM EST |
| 6.50 | 0.10 | 1.30 | 0.57 | 0.00 | 0.00% | 0 | 4 | 5.73 | -0.72 | 0.44 | -0.07 | 6/6/2025 | 6/18/2025 3:29:01 PM EST |
| 7.50 | 1.10 | 1.85 | 0.25 | 0.00 | 0.00% | 0 | 0 | 4.80 | -0.95 | 0.15 | -0.02 | 1/23/2025 | 6/18/2025 3:29:01 PM EST |
| 9.00 | 2.20 | 3.40 | % | 0 | 0 | 6.79 | -1.00 | 0.01 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 10.00 | 3.30 | 4.50 | % | 0 | 0 | 8.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 11.50 | 4.80 | 6.00 | % | 0 | 0 | 9.44 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST | |||
| 12.50 | 5.60 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:01 PM EST |