Options Chain for BEACON FINANCIAL CORP. COM (BBT) - $31.82 as of 4/10/2026 8:31:17 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
17.50 11.70 16.50 14.10 % 0.81 0 0 7.47 1.00 0.00 -0.01 4/13/2026 10:59:04 AM EST
20.00 9.20 14.00 11.60 % 0.58 0 0 6.26 0.99 0.00 -0.02 4/13/2026 10:59:04 AM EST
22.50 6.70 11.50 9.10 % 0.40 0 0 5.19 0.97 0.01 -0.06 4/13/2026 10:59:04 AM EST
25.00 4.20 9.00 6.60 % 0.26 0 0 4.21 0.90 0.03 -0.13 4/13/2026 10:59:04 AM EST
30.00 0.50 5.00 2.75 2.43 0.00 0.00% 0.09 0 13 3.17 0.65 0.06 -0.28 4/8/2026 4/13/2026 10:59:04 AM EST
35.00 0.00 3.90 1.95 0.45 0.00 0.00% 0.06 0 18 3.84 0.34 0.06 -0.27 4/9/2026 4/13/2026 10:59:04 AM EST
40.00 0.00 3.90 1.95 % 0.05 0 0 4.87 0.14 0.04 -0.16 4/13/2026 10:59:04 AM EST
45.00 0.00 3.90 1.95 % 0.04 0 0 5.67 0.05 0.02 -0.07 4/13/2026 10:59:04 AM 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
17.50 0.00 0.20 0.10 % 0.01 0 0 3.45 0.00 0.00 -0.01 4/13/2026 10:59:04 AM EST
20.00 0.00 3.90 1.95 % 0.10 0 0 8.02 -0.01 0.00 -0.02 4/13/2026 10:59:04 AM EST
22.50 0.00 3.90 1.95 % 0.09 0 0 6.76 -0.03 0.01 -0.06 4/13/2026 10:59:04 AM EST
25.00 0.00 3.90 1.95 % 0.08 0 0 5.62 -0.10 0.03 -0.13 4/13/2026 10:59:04 AM EST
30.00 0.00 4.00 2.00 % 0.07 0 0 3.62 -0.35 0.06 -0.28 4/13/2026 10:59:04 AM EST
35.00 1.10 6.00 3.55 % 0.10 0 0 2.86 -0.66 0.06 -0.27 4/13/2026 10:59:04 AM EST
40.00 6.30 11.00 8.65 % 0.22 0 0 3.86 -0.86 0.04 -0.16 4/13/2026 10:59:04 AM EST
45.00 11.00 16.00 13.50 % 0.30 0 0 4.64 -0.95 0.02 -0.07 4/13/2026 10:59:04 AM EST