BBT · Beacon Financial Corp

Track BBT — free Ask ALVIS about BBT

$30.15 +0.16 (+0.53%) At close · Jul 24

Market Cap

$2.53B

83.82M

Options Chain

15-min delayed Underlying $30.15 · today Options Calculator

Positioning

Aug 21, 2026 · 26 days to expiry · 18 contracts

Put / call OI

0.33

Call-heavy positioning

Open interest

contracts outstanding

Volume

traded today

Max pain

$30.00

$0.15 below spot

ATM implied vol

29.7%

market's expected move

Open interest by strike

Calls Puts

17.5

22.5

Chain

Click any strike for greeks, breakeven and the calculator

Expiry

Aug 21 26d Sep 18 54d Dec 18 145d Mar 19 236d

Calls						Puts
OI	Vol	IV	Δ	Last	Strike	Last	Δ	IV	Vol	OI
0	—	146.6%	0.976	—		—	—	—	—	0
Call · $15 In the money Last — Breakeven — Implied vol 146.6% Delta 0.976 ≈98% ITM Gamma 0.005 Theta -0.012 Vega 0.006 Open interest 0 Model this call Put · $15 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	116.8%	0.971	—		—	—	—	—	0
Call · $17.5 In the money Last — Breakeven — Implied vol 116.8% Delta 0.971 ≈97% ITM Gamma 0.007 Theta -0.011 Vega 0.006 Open interest 0 Model this call Put · $17.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	91.1%	0.963	—		—	—	—	—	0
Call · $20 In the money Last — Breakeven — Implied vol 91.1% Delta 0.963 ≈96% ITM Gamma 0.011 Theta -0.011 Vega 0.007 Open interest 0 Model this call Put · $20 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	91.3%	0.905	—		—	—	—	—	0
Call · $22.5 In the money Last — Breakeven — Implied vol 91.3% Delta 0.905 ≈91% ITM Gamma 0.023 Theta -0.023 Vega 0.012 Open interest 0 Model this call Put · $22.5 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
0	—	47.9%	0.937	—		—	—	—	—	0
Call · $25 In the money Last — Breakeven — Implied vol 47.9% Delta 0.937 ≈94% ITM Gamma 0.032 Theta -0.009 Vega 0.013 Open interest 0 Model this call Put · $25 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this put
11	1	27%	0.54	$1.13		$0.86	-0.46	32.4%	10	10
Call · $30 In the money Last $1.13 Breakeven $31.13 Implied vol 27% Delta 0.54 ≈54% ITM Gamma 0.183 Theta -0.017 Vega 0.032 Open interest 11 Model this call Put · $30 Last $0.86 Breakeven $29.14 Implied vol 32.4% Delta -0.46 ≈46% ITM Gamma 0.153 Theta -0.02 Vega 0.032 Open interest 10 Model this put
Underlying $30.15
19	3	37.9%	0.075	$0.05		—	-0.823	55.3%	—	0
Call · $35 Last $0.05 Breakeven $35.05 Implied vol 37.9% Delta 0.075 ≈8% ITM Gamma 0.047 Theta -0.008 Vega 0.009 Open interest 19 Model this call Put · $35 In the money Last — Breakeven — Implied vol 55.3% Delta -0.823 ≈82% ITM Gamma 0.058 Theta -0.021 Vega 0.023 Open interest 0 Model this put
0	—	—	—	—		—	-0.87	84.6%	—	0
Call · $40 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $40 In the money Last — Breakeven — Implied vol 84.6% Delta -0.87 ≈87% ITM Gamma 0.031 Theta -0.026 Vega 0.016 Open interest 0 Model this put
0	—	—	—	—		—	-0.943	88.2%	—	0
Call · $45 Last — Breakeven — Implied vol — Delta — Gamma — Theta — Vega — Open interest 0 Model this call Put · $45 In the money Last — Breakeven — Implied vol 88.2% Delta -0.943 ≈94% ITM Gamma 0.017 Theta -0.014 Vega 0.01 Open interest 0 Model this put

About this data

Greeks, implied volatility, open interest and the last price come from the latest daily snapshot and are 15-minute delayed. Bid and ask are not included on this plan.

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.

Key facts CIK 1108134 CUSIP 084680107 13F (30d) 45 filings 45 filers Visit website Investor relations