Options Chain for BUSINESS FIRST BANCSHARES INC COM (BFST) - $30.70 as of 9/22/2026 4:02:20 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 | 14.20 | 18.50 | 16.35 | % | 1.09 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 17.50 | 11.70 | 16.00 | 13.85 | % | 0.79 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 20.00 | 9.20 | 13.50 | 11.35 | % | 0.57 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 22.50 | 7.40 | 11.00 | 9.20 | % | 0.41 | 0 | 1 | 2.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 25.00 | 4.80 | 8.50 | 6.65 | 6.83 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.82 | 0.97 | 0.02 | -0.01 | 8/19/2026 | 9/22/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 4.10 | 2.05 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 7 | 1.20 | 0.61 | 0.11 | -0.03 | 9/17/2026 | 9/22/2026 4:00:02 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.14 | 0.06 | -0.02 | 9/1/2026 | 9/22/2026 4:00:02 PM EST |
| 40.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.19 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/22/2026 4:00:02 PM 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 | 4.10 | 2.05 | % | 0.14 | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 17.50 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 9/22/2026 4:00:02 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.06 | -0.03 | 0.02 | -0.01 | 7/9/2026 | 9/22/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 1.50 | 0.75 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.60 | -0.39 | 0.11 | -0.03 | 7/8/2026 | 9/22/2026 4:00:02 PM EST |
| 35.00 | 3.30 | 5.20 | 4.25 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.76 | -0.86 | 0.06 | -0.02 | 8/13/2026 | 9/22/2026 4:00:02 PM EST |
| 40.00 | 8.20 | 10.60 | 9.40 | % | 0.24 | 0 | 0 | 1.28 | -0.99 | 0.01 | 0.00 | 9/22/2026 4:00:02 PM EST |