Options Chain for BOISE CASCADE CO DEL COM (BCC) - $139.14 as of 4/24/2024 3:27:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 70.00 | 74.90 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 70.00 | 65.00 | 69.90 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 75.00 | 60.00 | 64.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 80.00 | 55.00 | 59.90 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 85.00 | 50.00 | 54.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 90.00 | 45.00 | 49.40 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 40.20 | 45.00 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 35.20 | 39.80 | % | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 30.30 | 34.90 | % | 0 | 0 | 1.07 | 0.98 | 0.00 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 110.00 | 25.50 | 29.90 | 25.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.95 | 0.01 | -0.07 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 115.00 | 20.50 | 24.90 | 27.16 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.92 | 0.01 | -0.08 | 4/16/2024 | 4/24/2024 4:00:03 PM EST |
| 120.00 | 16.50 | 20.00 | % | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.10 | 4/24/2024 4:00:03 PM EST | |||
| 125.00 | 12.10 | 15.40 | % | 0 | 0 | 0.59 | 0.81 | 0.02 | -0.12 | 4/24/2024 4:00:03 PM EST | |||
| 130.00 | 8.30 | 11.10 | 7.68 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.72 | 0.02 | -0.13 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 135.00 | 6.80 | 7.80 | 5.65 | 0.00 | 0.00% | 0 | 17 | 0.42 | 0.60 | 0.03 | -0.14 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 140.00 | 4.40 | 5.00 | 4.50 | -0.50 | -10.00% | 1 | 21 | 0.41 | 0.46 | 0.03 | -0.13 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 145.00 | 2.65 | 3.70 | 3.20 | 0.00 | 0.00% | 0 | 10 | 0.43 | 0.34 | 0.02 | -0.12 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 150.00 | 1.60 | 2.30 | 1.85 | +0.05 | +2.78% | 9 | 27 | 0.43 | 0.25 | 0.02 | -0.11 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 155.00 | 0.90 | 2.15 | 1.35 | +0.10 | +8.00% | 2 | 23 | 0.46 | 0.18 | 0.02 | -0.10 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 160.00 | 0.40 | 4.00 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.60 | 0.12 | 0.01 | -0.07 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 165.00 | 0.30 | 2.80 | 2.74 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.08 | 0.01 | -0.06 | 4/10/2024 | 4/24/2024 4:00:03 PM EST |
| 170.00 | 0.00 | 0.80 | 1.55 | 0.00 | 0.00% | 0 | 5 | 0.60 | 0.06 | 0.01 | -0.04 | 4/15/2024 | 4/24/2024 4:00:03 PM EST |
| 175.00 | 0.00 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.03 | 0.00 | -0.02 | 4/5/2024 | 4/24/2024 4:00:03 PM EST |
| 180.00 | 0.00 | 0.70 | % | 0 | 0 | 0.69 | 0.02 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.02 | 0.00 | -0.02 | 3/15/2024 | 4/24/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 0.10 | 0.10 | -1.40 | -93.34% | 13 | 18 | 0.58 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 24 | 0.60 | 0.01 | 0.00 | -0.01 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.03 | 4/24/2024 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.25 | % | 0 | 0 | 0.85 | -0.02 | 0.00 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 110.00 | 0.10 | 1.20 | 1.61 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.05 | 0.01 | -0.07 | 3/15/2024 | 4/24/2024 4:00:03 PM EST |
| 115.00 | 0.35 | 2.50 | 0.93 | 0.00 | 0.00% | 0 | 21 | 0.63 | -0.08 | 0.01 | -0.08 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 120.00 | 0.75 | 2.30 | 0.94 | 0.00 | 0.00% | 0 | 24 | 0.55 | -0.13 | 0.01 | -0.10 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 125.00 | 1.55 | 1.95 | 1.49 | -0.95 | -38.94% | 1 | 33 | 0.47 | -0.19 | 0.02 | -0.12 | 4/24/2024 | 4/24/2024 4:00:03 PM EST |
| 130.00 | 2.60 | 3.10 | 4.20 | 0.00 | 0.00% | 0 | 27 | 0.45 | -0.28 | 0.02 | -0.13 | 4/22/2024 | 4/24/2024 4:00:03 PM EST |
| 135.00 | 4.30 | 5.30 | 5.34 | 0.00 | 0.00% | 0 | 6 | 0.45 | -0.40 | 0.03 | -0.14 | 4/23/2024 | 4/24/2024 4:00:03 PM EST |
| 140.00 | 6.70 | 7.80 | 6.00 | 0.00 | 0.00% | 0 | 9 | 0.44 | -0.54 | 0.03 | -0.13 | 4/18/2024 | 4/24/2024 4:00:03 PM EST |
| 145.00 | 10.10 | 10.80 | 12.80 | 0.00 | 0.00% | 0 | 21 | 0.44 | -0.66 | 0.02 | -0.12 | 4/19/2024 | 4/24/2024 4:00:03 PM EST |
| 150.00 | 12.90 | 16.40 | 7.70 | 0.00 | 0.00% | 0 | 20 | 0.60 | -0.75 | 0.02 | -0.11 | 3/26/2024 | 4/24/2024 4:00:03 PM EST |
| 155.00 | 16.90 | 21.00 | % | 0 | 0 | 0.70 | -0.82 | 0.02 | -0.10 | 4/24/2024 4:00:03 PM EST | |||
| 160.00 | 21.00 | 25.80 | % | 0 | 0 | 0.75 | -0.88 | 0.01 | -0.07 | 4/24/2024 4:00:03 PM EST | |||
| 165.00 | 25.90 | 30.50 | % | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.06 | 4/24/2024 4:00:03 PM EST | |||
| 170.00 | 30.80 | 35.50 | % | 0 | 0 | 0.86 | -0.94 | 0.01 | -0.04 | 4/24/2024 4:00:03 PM EST | |||
| 175.00 | 35.80 | 40.50 | % | 0 | 0 | 0.92 | -0.97 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 180.00 | 40.70 | 45.50 | % | 0 | 0 | 1.00 | -0.98 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 185.00 | 45.90 | 50.50 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 4/24/2024 4:00:03 PM EST | |||
| 190.00 | 50.80 | 55.50 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 195.00 | 55.80 | 60.40 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST | |||
| 200.00 | 60.70 | 65.50 | % | 0 | 0 | 1.24 | -0.99 | 0.00 | -0.01 | 4/24/2024 4:00:03 PM EST |