Options Chain for BETA BIONICS INC COM (BBNX) - $13.28 as of 6/18/2026 7:00:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.00 | 13.90 | 11.45 | % | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 6.50 | 11.50 | 9.00 | % | 1.80 | 0 | 0 | 7.25 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 4.00 | 8.50 | 6.25 | 2.52 | 0.00 | 0.00% | 0.83 | 0 | 21 | 4.28 | 0.98 | 0.01 | -0.01 | 5/20/2026 | 6/18/2026 4:00:00 PM EST |
| 10.00 | 1.50 | 6.40 | 3.95 | % | 0.40 | 0 | 0 | 3.29 | 0.89 | 0.05 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 0.20 | 5.00 | 2.60 | 1.62 | 0.00 | 0.00% | 0.21 | 0 | 35 | 3.00 | 0.69 | 0.08 | -0.03 | 5/27/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 0.15 | 2.00 | 1.08 | 1.38 | 0.00 | 0.00% | 0.07 | 0 | 437 | 0.94 | 0.46 | 0.10 | -0.03 | 6/9/2026 | 6/18/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.81 | 0.26 | 0.08 | -0.02 | 6/4/2026 | 6/18/2026 4:00:00 PM EST |
| 20.00 | 0.10 | 1.30 | 0.70 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 48 | 1.37 | 0.14 | 0.05 | -0.02 | 6/12/2026 | 6/18/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 4.80 | 2.40 | % | 0.11 | 0 | 3 | 4.50 | 0.07 | 0.03 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 4.73 | 0.03 | 0.02 | -0.01 | 4/22/2026 | 6/18/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 278 | 1.76 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 6/18/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 41 | 5.43 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.80 | 2.40 | % | 0.96 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 4.80 | 2.40 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 4.80 | 2.40 | % | 0.32 | 0 | 0 | 7.86 | -0.02 | 0.01 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.26 | -0.11 | 0.05 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 12.50 | 0.00 | 4.80 | 2.40 | 0.50 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.88 | -0.31 | 0.08 | -0.03 | 6/15/2026 | 6/18/2026 4:00:00 PM EST |
| 15.00 | 0.10 | 5.00 | 2.55 | % | 0.17 | 0 | 2 | 2.80 | -0.54 | 0.10 | -0.03 | 6/18/2026 4:00:00 PM EST | |||
| 17.50 | 2.00 | 6.50 | 4.25 | % | 0.24 | 0 | 0 | 2.60 | -0.74 | 0.08 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 20.00 | 4.10 | 8.50 | 6.30 | % | 0.32 | 0 | 4 | 2.64 | -0.86 | 0.05 | -0.02 | 6/18/2026 4:00:00 PM EST | |||
| 22.50 | 6.50 | 11.00 | 8.75 | % | 0.39 | 0 | 1 | 2.93 | -0.93 | 0.03 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 25.00 | 9.90 | 13.30 | 11.60 | % | 0.46 | 0 | 11 | 3.04 | -0.97 | 0.02 | -0.01 | 6/18/2026 4:00:00 PM EST | |||
| 30.00 | 16.00 | 16.40 | 16.20 | 17.90 | 0.00 | 0.00% | 0.54 | 0 | 120 | 1.79 | -0.99 | 0.00 | 0.00 | 5/29/2026 | 6/18/2026 4:00:00 PM EST |
| 35.00 | 19.00 | 23.50 | 21.25 | % | 0.61 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:00 PM EST |