BBT · Beacon Financial Corp · Options Chain
Positioning
Sep 18, 2026 · 9 days to expiryOpen interest by strike
Chain
Click any strike for greeks, breakeven and the calculator| Calls | Puts | |||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Vol | IV | Δ | Bid | Ask | Last | Strike | Last | Bid | Ask | Δ | IV | Vol | OI |
| — | 12 | — | — | $14.00 | $18.50 | $13.42 | — | $0.00 | $0.20 | — | — | — | — | |
| — | 52 | — | — | $11.50 | $16.00 | $10.90 | — | $0.00 | $4.10 | — | — | — | — | |
| — | — | — | — | $9.00 | $13.50 | — | $0.05 | $0.00 | $0.20 | — | — | 2 | 2 | |
| — | — | — | — | $6.50 | $11.00 | — | — | $0.00 | $4.10 | — | — | — | — | |
| 11 | 1 | 52.4% | 0.997 | $4.00 | $8.50 | $6.47 | $0.10 | $0.00 | $4.10 | — | — | 10 | 12 | |
| 42 | 6 | 102.4% | 0.631 | $0.50 | $4.80 | $1.41 | $0.22 | $0.05 | $0.25 | -0.184 | 29.8% | 1 | 48 | |
| 3.4k | 2 | — | — | $0.00 | $0.05 | $0.05 | — | $1.50 | $6.00 | -0.987 | 31.9% | — | — | |
| — | — | — | — | $0.00 | $4.10 | — | $11.93 | $6.50 | $11.00 | -0.99 | 66.5% | 2 | — | |
| — | — | — | — | $0.00 | $4.10 | — | $14.72 | $11.50 | $15.40 | — | — | 2 | 1 | |
About this data
Each contract's last price, day range and volume belong to the daily-bar session shown in its details; unknown means the source omitted that timestamp. Open interest has its own effective date shown separately; implied volatility and greeks are model values computed when fetched. This chain has mixed daily-bar sessions · Jan 28, 2026–Sep 4, 2026; 8 unknown. Positioning totals are shown only when every returned open-interest value has the same known effective date. Bid and ask are real-time consolidated OPRA readings.
In-the-money strikes are tinted, deepening toward the money, and the bar beside each open-interest figure scales to the heaviest strike shown. Max pain is the listed strike where the most open interest would expire worthless — a positioning reference, not a forecast.