Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $99.00 as of 4/26/2024 8:58:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.50 | 56.40 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 46.70 | 51.50 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 41.70 | 46.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 36.70 | 41.50 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 32.00 | 36.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 27.00 | 31.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 22.00 | 26.60 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 17.10 | 21.70 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 12.00 | 16.70 | 14.20 | +1.90 | +15.45% | 1 | 1 | 0.90 | 0.94 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 9.00 | 10.80 | 10.71 | 0.00 | 0.00% | 0 | 0 | 0.35 | 0.84 | 0.02 | -0.07 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 5.90 | 6.80 | 4.40 | 0.00 | 0.00% | 0 | 53 | 0.42 | 0.69 | 0.04 | -0.08 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 2.80 | 3.60 | 2.10 | 0.00 | 0.00% | 0 | 385 | 0.38 | 0.48 | 0.05 | -0.09 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 1.10 | 2.35 | 0.95 | 0.00 | 0.00% | 0 | 101 | 0.41 | 0.27 | 0.04 | -0.07 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.40 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.13 | 0.02 | -0.04 | 4/8/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.10 | 1.25 | % | 0 | 0 | 0.38 | 0.05 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.02 | 0.00 | -0.01 | 3/19/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 4.80 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.34 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 4.80 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 1.45 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 0.00 | 4.80 | 0.58 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.01 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.25 | 4.80 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.06 | 0.01 | -0.03 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.65 | 1.00 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.42 | -0.16 | 0.02 | -0.07 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 1.25 | 2.35 | 1.90 | -1.38 | -42.08% | 3 | 2 | 0.36 | -0.31 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 3.80 | 4.40 | 5.12 | 0.00 | 0.00% | 0 | 9 | 0.39 | -0.52 | 0.05 | -0.09 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 5.90 | 9.20 | % | 0 | 0 | 0.40 | -0.73 | 0.04 | -0.07 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 10.20 | 12.40 | % | 0 | 0 | 0.55 | -0.87 | 0.02 | -0.04 | 4/26/2024 4:00:05 PM EST | |||
| 115.00 | 13.80 | 18.50 | % | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 120.00 | 19.00 | 23.50 | % | 0 | 0 | 0.91 | -0.98 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 24.00 | 28.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 28.70 | 33.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 34.40 | 38.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 39.00 | 43.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 44.40 | 48.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 150.00 | 49.00 | 53.10 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |