Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $108.26 as of 11/20/2024 7:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 52.30 | 57.00 | 59.50 | 0.00 | 0.00% | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 60.00 | 47.60 | 52.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 42.60 | 47.00 | 31.28 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:40 PM EST |
| 70.00 | 37.40 | 42.00 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 32.50 | 37.00 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 80.00 | 27.60 | 32.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 85.00 | 22.70 | 27.00 | % | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
| 87.50 | 20.00 | 24.50 | % | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
| 90.00 | 18.10 | 22.00 | 12.40 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.96 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 92.50 | 15.10 | 19.30 | 10.20 | 0.00 | 0.00% | 0 | 2 | 0.60 | 0.94 | 0.01 | -0.06 | 11/7/2024 | 11/20/2024 3:59:40 PM EST |
| 95.00 | 13.60 | 16.60 | 15.00 | +1.30 | +9.49% | 5 | 47 | 0.50 | 0.85 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 97.50 | 10.20 | 14.30 | 7.00 | 0.00 | 0.00% | 0 | 25 | 0.55 | 0.83 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 8.10 | 12.50 | 10.50 | 0.00 | 0.00% | 0 | 49 | 0.51 | 0.79 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 105.00 | 4.60 | 9.00 | 6.30 | -0.10 | -1.57% | 5 | 13 | 0.46 | 0.70 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 110.00 | 3.80 | 6.50 | 3.82 | +1.07 | +38.91% | 1 | 74 | 0.40 | 0.53 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 115.00 | 0.00 | 3.90 | 2.02 | -0.33 | -14.05% | 1 | 82 | 0.45 | 0.36 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 120.00 | 0.00 | 2.45 | 1.74 | 0.00 | 0.00% | 0 | 0 | 0.46 | 0.23 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 125.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.13 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 0.89 | 0.07 | 0.01 | -0.03 | 11/20/2024 3:59:40 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 0.98 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 140.00 | 0.00 | 3.00 | % | 0 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:40 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.15 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 85.00 | 0.00 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 42 | 0.57 | -0.02 | 0.00 | -0.05 | 11/6/2024 | 11/20/2024 3:59:40 PM EST |
| 87.50 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 38 | 1.19 | -0.02 | 0.00 | -0.05 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 90.00 | 0.00 | 4.80 | 0.33 | 0.00 | 0.00% | 0 | 45 | 1.10 | -0.04 | 0.01 | -0.05 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 92.50 | 0.00 | 4.80 | 1.65 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.06 | 0.01 | -0.06 | 10/31/2024 | 11/20/2024 3:59:40 PM EST |
| 95.00 | 0.10 | 0.25 | 0.10 | -1.90 | -95.00% | 2 | 32 | 0.31 | -0.15 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 97.50 | 0.00 | 0.35 | 2.55 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.17 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 100.00 | 0.10 | 0.90 | 0.60 | 0.00 | 0.00% | 0 | 53 | 0.29 | -0.21 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:40 PM EST |
| 105.00 | 0.00 | 3.80 | 0.48 | -1.32 | -73.34% | 2 | 4 | 0.50 | -0.30 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 110.00 | 2.00 | 6.40 | 2.55 | -2.05 | -44.57% | 2 | 26 | 0.34 | -0.47 | 0.04 | -0.10 | 11/20/2024 | 11/20/2024 3:59:40 PM EST |
| 115.00 | 5.00 | 9.40 | % | 0 | 0 | 0.54 | -0.64 | 0.03 | -0.09 | 11/20/2024 3:59:40 PM EST | |||
| 120.00 | 9.00 | 13.30 | % | 0 | 0 | 0.58 | -0.77 | 0.03 | -0.07 | 11/20/2024 3:59:40 PM EST | |||
| 125.00 | 13.50 | 18.00 | % | 0 | 0 | 0.67 | -0.87 | 0.02 | -0.05 | 11/20/2024 3:59:40 PM EST | |||
| 130.00 | 18.50 | 22.80 | % | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 11/20/2024 3:59:40 PM EST | |||
| 135.00 | 23.50 | 28.00 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:40 PM EST | |||
| 140.00 | 28.50 | 33.00 | 25.30 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.98 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 3:59:40 PM EST |
| 145.00 | 33.50 | 38.10 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:40 PM EST |