Options Chain for BEACON ROOFING SUPPLY INC COM (BECN) - $122.40 as of 4/7/2025 5:18:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 78.00 | 82.00 | % | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 45.00 | 75.50 | 79.50 | % | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 47.50 | 73.00 | 77.00 | % | 0 | 0 | 4.94 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 50.00 | 70.50 | 74.50 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 55.00 | 65.50 | 69.50 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 60.00 | 60.50 | 64.50 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 65.00 | 55.50 | 59.50 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 70.00 | 50.50 | 54.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 75.00 | 45.50 | 50.00 | % | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 77.50 | 43.00 | 47.50 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 80.00 | 40.50 | 45.00 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 82.50 | 38.00 | 42.50 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 85.00 | 35.50 | 40.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 87.50 | 33.00 | 37.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 90.00 | 30.50 | 35.00 | 6.90 | 0.00 | 0.00% | 0 | 1 | 2.07 | 1.00 | 0.00 | 0.00 | 10/1/2024 | 4/7/2025 4:00:02 PM EST |
| 92.50 | 28.00 | 32.50 | 12.10 | 0.00 | 0.00% | 0 | 10 | 1.94 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 4/7/2025 4:00:02 PM EST |
| 95.00 | 25.50 | 30.00 | 27.55 | 0.00 | 0.00% | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 4/7/2025 4:00:02 PM EST |
| 97.50 | 23.50 | 27.50 | 19.40 | 0.00 | 0.00% | 0 | 110 | 1.69 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 4/7/2025 4:00:02 PM EST |
| 100.00 | 21.50 | 24.10 | 18.20 | 0.00 | 0.00% | 0 | 54 | 1.39 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 4/7/2025 4:00:02 PM EST |
| 105.00 | 16.00 | 19.30 | 10.40 | 0.00 | 0.00% | 0 | 18 | 1.20 | 1.00 | 0.01 | 0.00 | 3/5/2025 | 4/7/2025 4:00:02 PM EST |
| 110.00 | 11.00 | 15.00 | 14.00 | 0.00 | 0.00% | 0 | 375 | 1.16 | 0.89 | 0.02 | -0.07 | 3/20/2025 | 4/7/2025 4:00:02 PM EST |
| 115.00 | 7.20 | 9.60 | 8.75 | 0.00 | 0.00% | 0 | 320 | 0.77 | 0.73 | 0.03 | -0.14 | 3/24/2025 | 4/7/2025 4:00:02 PM EST |
| 120.00 | 3.50 | 4.30 | 3.50 | -0.11 | -3.05% | 157 | 2,084 | 0.41 | 0.69 | 0.11 | -0.04 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 0.05 | 0.10 | +0.05 | +100.00% | 68 | 15,893 | 0.12 | 0.34 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,956 | 0.23 | 0.19 | 0.03 | -0.10 | 3/24/2025 | 4/7/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.05 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.08 | 0.02 | -0.06 | 11/27/2024 | 4/7/2025 4:00:02 PM EST |
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 155.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.49 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 4/7/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 7 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 4/7/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 0.05 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.65 | 0.00 | 0.00% | 0 | 13 | 1.90 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 25 | 1.71 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 1.53 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 6 | 1.36 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/7/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.20 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 4:00:02 PM EST |
| 77.50 | 0.00 | 0.05 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/7/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/7/2025 4:00:02 PM EST |
| 82.50 | 0.00 | 0.05 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/7/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.05 | 0.55 | 0.00 | 0.00% | 0 | 22 | 0.91 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 4:00:02 PM EST |
| 87.50 | 0.00 | 0.05 | 1.25 | 0.00 | 0.00% | 0 | 22 | 0.85 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 4/7/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 25 | 22 | 0.96 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 92.50 | 0.00 | 0.25 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.92 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/7/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 185 | 0.87 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 97.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.79 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 100.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,001 | 0.59 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 105.00 | 0.10 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 722 | 0.52 | 0.00 | 0.01 | 0.00 | 4/4/2025 | 4/7/2025 4:00:02 PM EST |
| 110.00 | 0.20 | 0.25 | 0.25 | +0.15 | +150.00% | 22 | 277 | 0.38 | -0.11 | 0.02 | -0.07 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 115.00 | 0.20 | 1.00 | 0.40 | +0.15 | +60.00% | 2 | 442 | 0.31 | -0.27 | 0.03 | -0.14 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 120.00 | 0.60 | 4.80 | 0.80 | +0.30 | +60.00% | 106 | 1,170 | 0.39 | -0.31 | 0.11 | -0.04 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 125.00 | 1.75 | 5.00 | 3.00 | -0.30 | -9.10% | 8 | 26 | 0.29 | -0.66 | 0.05 | -0.11 | 4/7/2025 | 4/7/2025 4:00:02 PM EST |
| 130.00 | 5.50 | 9.70 | % | 0 | 0 | 0.39 | -0.81 | 0.03 | -0.10 | 4/7/2025 4:00:02 PM EST | |||
| 135.00 | 10.50 | 15.50 | % | 0 | 0 | 0.59 | -0.92 | 0.02 | -0.06 | 4/7/2025 4:00:02 PM EST | |||
| 140.00 | 15.50 | 20.50 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 145.00 | 20.50 | 25.50 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 150.00 | 25.50 | 30.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST | |||
| 155.00 | 30.50 | 35.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/7/2025 4:00:02 PM EST |