Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

BBT
Beacon Financial Corporation
stock NYSE

At Close
Dec 12, 2025 3:59:56 PM EST
27.05USD+0.111%(+0.03)953,070
27.02Bid   27.05Ask   0.03Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
Dec 12, 2025 4:00:30 PM EST
27.03USD-0.074%(-0.02)12,177
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllBBT1BBT
Expiration Dates
Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
247012


BBT Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

BBT Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

BBT Dec 19, 2025 Exp. - Max Pain @ $25.00

Puts
Calls


BBT Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0BBT251219C00040000
35.00 C00%0BBT251219C00035000
30.00 C0.100%1712-08BBT251219C00030000
25.00 C2.00+25.00%11912-11BBT251219C00025000
22.50 C2.19-12.05%10510-20BBT251219C00022500
20.00 C00%0BBT251219C00020000
17.50 C00%0BBT251219C00017500
15.00 C00%0BBT251219C00015000
12.50 C00%0BBT251219C00012500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0BBT251219P00040000
35.00 P00%0BBT251219P00035000
30.00 P00%0BBT251219P00030000
25.00 P0.26-75.24%101212-01BBT251219P00025000
22.50 P00%0BBT251219P00022500
20.00 P00%0BBT251219P00020000
17.50 P00%0BBT251219P00017500
15.00 P00%0BBT251219P00015000
12.50 P00%0BBT251219P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC