Options Chain for BUSINESS FIRST BANCSHARES INC COM (BFST) - $25.75 as of 7/14/2025 2:56:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 16.50 | 14.80 | % | 1.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 15.00 | 10.70 | 14.00 | 12.35 | % | 0.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 17.50 | 8.10 | 11.50 | 9.80 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 20.00 | 5.60 | 9.00 | 7.30 | % | 0.36 | 0 | 0 | 0.58 | 2.69 | 0.32 | -0.06 | 7/14/2025 3:59:59 PM EST | |||
| 22.50 | 3.20 | 6.10 | 4.65 | 1.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 29.47 | 0.36 | 0.06 | -0.01 | 4/11/2025 | 7/14/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 4.50 | 2.25 | % | 0.09 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 7/14/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 3.70 | 1.85 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 3.70 | 1.85 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 3.70 | 1.85 | % | 0.12 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/14/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.79 | 1.69 | 0.32 | -0.06 | 7/14/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.64 | 0.06 | -0.01 | 6/3/2025 | 7/14/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.95 | 0.98 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.35 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/14/2025 3:59:59 PM EST |
| 30.00 | 2.90 | 5.90 | 4.40 | % | 0.15 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 35.00 | 8.10 | 10.70 | 9.40 | % | 0.27 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 40.00 | 12.60 | 15.20 | 13.90 | % | 0.35 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST | |||
| 45.00 | 17.30 | 20.90 | 19.10 | % | 0.42 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 7/14/2025 3:59:59 PM EST |