Options Chain for BEACON FINANCIAL CORP. COM (BBT) - $31.73 as of 8/12/2026 2:31:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.50 | 19.50 | 17.00 | % | 1.13 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 17.50 | 12.00 | 17.00 | 14.50 | % | 0.83 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 20.00 | 9.50 | 14.50 | 12.00 | % | 0.60 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 22.50 | 7.00 | 12.00 | 9.50 | % | 0.42 | 0 | 0 | 2.98 | 0.96 | 0.02 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 25.00 | 4.50 | 9.50 | 7.00 | % | 0.28 | 0 | 0 | 2.39 | 0.89 | 0.03 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 30.00 | 0.30 | 2.50 | 1.40 | 2.00 | +0.50 | +33.34% | 0.05 | 3 | 11 | 0.00 | 0.64 | 0.05 | -0.13 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 65 | 16 | 2.60 | 0.35 | 0.06 | -0.12 | 8/12/2026 | 8/12/2026 11:59:00 AM EST |
| 40.00 | 0.00 | 4.00 | 2.00 | % | 0.05 | 0 | 0 | 3.31 | 0.15 | 0.04 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 45.00 | 0.00 | 4.00 | 2.00 | % | 0.04 | 0 | 0 | 3.85 | 0.05 | 0.02 | -0.03 | 8/12/2026 11:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 7.73 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/12/2026 11:59:00 AM EST | |||
| 22.50 | 0.00 | 4.00 | 2.00 | % | 0.09 | 0 | 0 | 4.68 | -0.04 | 0.02 | -0.02 | 8/12/2026 11:59:00 AM EST | |||
| 25.00 | 0.00 | 4.00 | 2.00 | % | 0.08 | 0 | 0 | 3.90 | -0.11 | 0.03 | -0.06 | 8/12/2026 11:59:00 AM EST | |||
| 30.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.97 | -0.36 | 0.05 | -0.13 | 8/3/2026 | 8/12/2026 11:59:00 AM EST |
| 35.00 | 2.00 | 5.50 | 3.75 | % | 0.11 | 0 | 0 | 1.94 | -0.65 | 0.06 | -0.12 | 8/12/2026 11:59:00 AM EST | |||
| 40.00 | 7.00 | 10.50 | 8.75 | % | 0.22 | 0 | 0 | 2.57 | -0.85 | 0.04 | -0.08 | 8/12/2026 11:59:00 AM EST | |||
| 45.00 | 12.00 | 15.50 | 13.75 | % | 0.31 | 0 | 0 | 3.10 | -0.95 | 0.02 | -0.03 | 8/12/2026 11:59:00 AM EST |