Options Chain for BEACON FINANCIAL CORP. COM (BBT) - $23.12 as of 10/29/2025 8:27:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.00 | 13.00 | 11.00 | % | 0.88 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 15.00 | 6.50 | 10.50 | 8.50 | % | 0.57 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.50 | 4.00 | 8.00 | 6.00 | % | 0.34 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 1.50 | 5.50 | 3.50 | % | 0.17 | 0 | 0 | 1.76 | 0.90 | 0.07 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 0.90 | 1.55 | 1.23 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.41 | 0.60 | 0.14 | -0.02 | 10/9/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 1.00 | 0.50 | 0.50 | -0.30 | -37.50% | 0.02 | 1 | 3 | 0.75 | 0.28 | 0.12 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 4.10 | 2.05 | % | 0.07 | 0 | 0 | 2.58 | 0.02 | 0.02 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 4.80 | 2.40 | % | 0.07 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | 2.40 | % | 0.19 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 4.80 | 2.40 | % | 0.16 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 17.50 | 0.00 | 4.80 | 2.40 | % | 0.14 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 4.80 | 2.40 | % | 0.12 | 0 | 0 | 2.96 | -0.10 | 0.07 | -0.01 | 10/29/2025 4:00:04 PM EST | |||
| 22.50 | 0.35 | 4.20 | 2.28 | 0.60 | +0.40 | +200.00% | 0.10 | 1 | 2 | 0.59 | -0.40 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:04 PM EST |
| 25.00 | 0.10 | 5.00 | 2.55 | % | 0.10 | 0 | 0 | 1.66 | -0.72 | 0.12 | -0.02 | 10/29/2025 4:00:04 PM EST | |||
| 30.00 | 4.50 | 8.70 | 6.60 | % | 0.22 | 0 | 0 | 1.68 | -0.98 | 0.02 | 0.00 | 10/29/2025 4:00:04 PM EST | |||
| 35.00 | 9.50 | 14.00 | 11.75 | % | 0.34 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:04 PM EST |