Options Chain for BOISE CASCADE CO DEL COM (BCC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.00 | 45.50 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 32.50 | 38.50 | 43.00 | % | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 35.00 | 36.00 | 40.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 37.50 | 33.30 | 38.00 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 40.00 | 31.00 | 35.50 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 42.50 | 28.70 | 33.00 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 45.00 | 27.00 | 30.20 | 20.50 | 0.00 | 0.00% | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 7/19/2022 | 11/25/2022 5:58:55 PM |
| 47.50 | 24.20 | 27.20 | 14.45 | 0.00 | 0.00% | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 10/19/2022 | 11/25/2022 5:58:55 PM |
| 50.00 | 22.10 | 25.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 52.50 | 20.30 | 21.90 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 55.00 | 17.50 | 19.50 | 7.20 | 0.00 | 0.00% | 0 | 12 | 1.19 | 1.00 | 0.00 | 0.00 | 9/29/2022 | 11/25/2022 5:58:55 PM |
| 57.50 | 14.20 | 17.00 | % | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 60.00 | 12.30 | 14.90 | 12.90 | 0.00 | 0.00% | 0 | 27 | 0.97 | 0.98 | 0.01 | -0.01 | 11/18/2022 | 11/25/2022 5:58:55 PM |
| 62.50 | 10.50 | 11.90 | 11.50 | 0.00 | 0.00% | 0 | 14 | 0.75 | 0.94 | 0.02 | -0.02 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 65.00 | 7.30 | 9.60 | 9.30 | 0.00 | 0.00% | 0 | 33 | 0.67 | 0.89 | 0.03 | -0.03 | 11/15/2022 | 11/25/2022 5:58:55 PM |
| 67.50 | 4.70 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 18 | 0.68 | 0.80 | 0.04 | -0.05 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 70.00 | 3.50 | 6.60 | 4.00 | 0.00 | 0.00% | 0 | 30 | 0.50 | 0.70 | 0.05 | -0.06 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 72.50 | 1.90 | 3.60 | 2.74 | 0.00 | 0.00% | 0 | 53 | 0.33 | 0.56 | 0.06 | -0.06 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 75.00 | 1.00 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 58 | 0.38 | 0.40 | 0.07 | -0.05 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 77.50 | 0.60 | 0.95 | 1.21 | 0.00 | 0.00% | 0 | 35 | 0.32 | 0.26 | 0.05 | -0.05 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 80.00 | 0.00 | 1.00 | 0.66 | 0.00 | 0.00% | 0 | 47 | 0.46 | 0.15 | 0.04 | -0.03 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 82.50 | 0.00 | 4.50 | 0.49 | 0.00 | 0.00% | 0 | 151 | 1.12 | 0.08 | 0.02 | -0.02 | 11/18/2022 | 11/25/2022 5:58:55 PM |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 73 | 0.44 | 0.04 | 0.02 | -0.01 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 87.50 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 14 | 1.36 | 0.01 | 0.01 | -0.01 | 9/12/2022 | 11/25/2022 5:58:55 PM |
| 90.00 | 0.00 | 4.80 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.01 | 0.00 | 0.00 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 92.50 | 0.00 | 4.80 | 1.60 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.00 | 0.00 | 0.00 | 8/18/2022 | 11/25/2022 5:58:55 PM |
| 95.00 | 0.00 | 4.80 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.61 | 0.00 | 0.00 | 0.00 | 8/11/2022 | 11/25/2022 5:58:55 PM |
| 97.50 | 0.00 | 4.80 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 11/25/2022 5:58:55 PM |
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 102.50 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 107.50 | 0.00 | 4.80 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 112.50 | 0.00 | 4.80 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 117.50 | 0.00 | 4.80 | % | 0 | 1 | 2.19 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.10 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 32.50 | 0.00 | 0.10 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 37.50 | 0.00 | 4.80 | 0.71 | 0.00 | 0.00% | 0 | 11 | 3.42 | 0.00 | 0.00 | 0.00 | 8/1/2022 | 11/25/2022 5:58:55 PM |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 42.50 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 10/14/2022 | 11/25/2022 5:58:55 PM |
| 45.00 | 0.00 | 4.80 | 2.05 | 0.00 | 0.00% | 0 | 2 | 2.71 | 0.00 | 0.00 | 0.00 | 10/3/2022 | 11/25/2022 5:58:55 PM |
| 47.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 106 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2022 | 11/25/2022 5:58:55 PM |
| 50.00 | 0.00 | 4.80 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 52.50 | 0.00 | 4.80 | 2.18 | 0.00 | 0.00% | 0 | 7 | 2.12 | 0.00 | 0.00 | 0.00 | 10/24/2022 | 11/25/2022 5:58:55 PM |
| 55.00 | 0.10 | 2.40 | 1.01 | 0.00 | 0.00% | 0 | 39 | 1.03 | 0.00 | 0.00 | 0.00 | 11/1/2022 | 11/25/2022 5:58:55 PM |
| 57.50 | 0.00 | 0.45 | 1.44 | 0.00 | 0.00% | 0 | 8 | 0.74 | -0.01 | 0.00 | -0.01 | 10/28/2022 | 11/25/2022 5:58:55 PM |
| 60.00 | 0.00 | 1.35 | 0.62 | 0.00 | 0.00% | 0 | 36 | 0.89 | -0.02 | 0.01 | -0.01 | 11/17/2022 | 11/25/2022 5:58:55 PM |
| 62.50 | 0.05 | 1.60 | 0.73 | 0.00 | 0.00% | 0 | 16 | 0.58 | -0.06 | 0.02 | -0.02 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 65.00 | 0.25 | 2.00 | 0.55 | 0.00 | 0.00% | 0 | 18 | 0.57 | -0.11 | 0.03 | -0.03 | 11/22/2022 | 11/25/2022 5:58:55 PM |
| 67.50 | 0.05 | 0.90 | 1.20 | 0.00 | 0.00% | 0 | 8 | 0.36 | -0.20 | 0.04 | -0.05 | 11/21/2022 | 11/25/2022 5:58:55 PM |
| 70.00 | 0.55 | 2.05 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.30 | 0.05 | -0.06 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 72.50 | 1.40 | 3.30 | 2.30 | 0.00 | 0.00% | 0 | 23 | 0.36 | -0.44 | 0.06 | -0.06 | 11/23/2022 | 11/25/2022 5:58:55 PM |
| 75.00 | 2.65 | 4.30 | % | 0 | 1 | 0.36 | -0.60 | 0.07 | -0.05 | 11/25/2022 5:58:55 PM | |||
| 77.50 | 3.10 | 6.80 | % | 0 | 0 | 0.46 | -0.74 | 0.05 | -0.05 | 11/25/2022 5:58:55 PM | |||
| 80.00 | 5.60 | 8.40 | % | 0 | 0 | 0.62 | -0.85 | 0.04 | -0.03 | 11/25/2022 5:58:55 PM | |||
| 82.50 | 8.30 | 10.30 | % | 0 | 0 | 0.57 | -0.92 | 0.02 | -0.02 | 11/25/2022 5:58:55 PM | |||
| 85.00 | 10.30 | 12.80 | % | 0 | 0 | 0.68 | -0.96 | 0.02 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 87.50 | 12.80 | 15.70 | % | 0 | 0 | 0.82 | -0.99 | 0.01 | -0.01 | 11/25/2022 5:58:55 PM | |||
| 90.00 | 15.00 | 18.20 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 92.50 | 18.20 | 20.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 95.00 | 19.60 | 23.90 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 97.50 | 22.00 | 26.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 100.00 | 24.60 | 28.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 102.50 | 27.20 | 31.40 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 105.00 | 29.50 | 34.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 107.50 | 32.00 | 36.50 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 110.00 | 34.50 | 39.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 112.50 | 37.00 | 41.50 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 115.00 | 39.60 | 44.00 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 117.50 | 42.00 | 46.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM | |||
| 120.00 | 44.50 | 49.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/25/2022 5:58:55 PM |