Options Chain for BETA BIONICS INC COM (BBNX) - $13.70 as of 2/20/2026 7:31:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.50 | 11.00 | 8.75 | % | 1.75 | 0 | 0 | 6.73 | 0.99 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 7.50 | 4.00 | 8.50 | 6.25 | 10.65 | 0.00 | 0.00% | 0.83 | 0 | 2 | 4.46 | 0.95 | 0.02 | -0.01 | 1/21/2026 | 2/20/2026 4:00:16 PM EST |
| 10.00 | 1.80 | 6.00 | 3.90 | 3.60 | 0.00 | 0.00% | 0.39 | 0 | 5 | 3.06 | 0.83 | 0.04 | -0.03 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 12.50 | 0.10 | 2.40 | 1.25 | 2.30 | -1.92 | -45.50% | 0.10 | 5 | 2 | 1.19 | 0.67 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 4:00:16 PM EST |
| 15.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 3.56 | 0.50 | 0.07 | -0.04 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.09 | 0.36 | 0.06 | -0.04 | 2/20/2026 4:00:16 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 1.94 | 0.25 | 0.05 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 0 | 4.62 | 0.18 | 0.04 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | % | 0.10 | 0 | 0 | 4.86 | 0.12 | 0.03 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 0.00 | 4.80 | 2.40 | % | 0.08 | 0 | 0 | 5.25 | 0.05 | 0.02 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 0.00 | 5.00 | 2.50 | % | 0.07 | 0 | 0 | 5.70 | 0.02 | 0.01 | -0.01 | 2/20/2026 4:00:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | -0.01 | 0.00 | 0.00 | 2/20/2026 4:00:16 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 7.96 | -0.05 | 0.02 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 10.00 | 0.00 | 4.80 | 2.40 | % | 0.24 | 0 | 0 | 5.50 | -0.17 | 0.04 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 3.92 | -0.33 | 0.06 | -0.04 | 2/20/2026 4:00:16 PM EST | |||
| 15.00 | 1.50 | 4.80 | 3.15 | 2.00 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.55 | -0.50 | 0.07 | -0.04 | 1/30/2026 | 2/20/2026 4:00:16 PM EST |
| 17.50 | 2.00 | 6.00 | 4.00 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.27 | -0.64 | 0.06 | -0.04 | 2/18/2026 | 2/20/2026 4:00:16 PM EST |
| 20.00 | 4.50 | 8.50 | 6.50 | 6.92 | 0.00 | 0.00% | 0.33 | 0 | 11 | 2.63 | -0.75 | 0.05 | -0.03 | 2/19/2026 | 2/20/2026 4:00:16 PM EST |
| 22.50 | 6.80 | 11.00 | 8.90 | % | 0.40 | 0 | 0 | 2.92 | -0.82 | 0.04 | -0.03 | 2/20/2026 4:00:16 PM EST | |||
| 25.00 | 9.30 | 13.50 | 11.40 | % | 0.46 | 0 | 0 | 3.17 | -0.88 | 0.03 | -0.02 | 2/20/2026 4:00:16 PM EST | |||
| 30.00 | 14.30 | 18.50 | 16.40 | % | 0.55 | 0 | 0 | 3.56 | -0.95 | 0.02 | -0.01 | 2/20/2026 4:00:16 PM EST | |||
| 35.00 | 19.00 | 24.00 | 21.50 | % | 0.61 | 0 | 0 | 4.22 | -0.98 | 0.01 | -0.01 | 2/20/2026 4:00:16 PM EST |