Options Chain for BUSINESS FIRST BANCSHARES INC COM (BFST) - $31.71 as of 8/7/2026 7:41:03 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 | 14.50 | 19.00 | 16.75 | % | 1.12 | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 17.50 | 12.90 | 16.50 | 14.70 | % | 0.84 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 20.00 | 10.40 | 14.00 | 12.20 | % | 0.61 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.50 | 8.20 | 11.50 | 9.85 | % | 0.44 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 25.00 | 5.70 | 9.00 | 7.35 | % | 0.29 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.80 | 4.90 | 2.85 | 1.85 | +0.10 | +5.72% | 0.10 | 15 | 16 | 1.69 | 0.71 | 0.10 | -0.04 | 8/7/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.19 | 0.08 | -0.03 | 6/29/2026 | 8/7/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.01 | -0.01 | 8/7/2026 4:00:03 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 | 2.75 | 1.38 | % | 0.09 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 17.50 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 20.00 | 0.00 | 5.00 | 2.50 | % | 0.12 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.75 | 1.38 | % | 0.06 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 1.05 | 0.53 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.72 | -0.29 | 0.10 | -0.04 | 7/30/2026 | 8/7/2026 4:00:03 PM EST |
| 35.00 | 1.10 | 4.70 | 2.90 | % | 0.08 | 0 | 0 | 1.03 | -0.81 | 0.08 | -0.03 | 8/7/2026 4:00:03 PM EST | |||
| 40.00 | 6.10 | 10.20 | 8.15 | % | 0.20 | 0 | 0 | 1.77 | -0.98 | 0.01 | -0.01 | 8/7/2026 4:00:03 PM EST |