Options Chain for BOISE CASCADE CO DEL COM (BCC) - $74.23 as of 12/23/2025 11:01:25 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 29.70 | 33.00 | 31.35 | % | 0.74 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 45.00 | 27.40 | 30.50 | 28.95 | % | 0.64 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 47.50 | 24.50 | 27.80 | 26.15 | % | 0.55 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 50.00 | 21.80 | 25.50 | 23.65 | % | 0.47 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 55.00 | 16.80 | 20.40 | 18.60 | % | 0.34 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 12/23/2025 12:58:56 PM EST | |||
| 57.50 | 15.30 | 18.00 | 16.65 | % | 0.29 | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.02 | 12/23/2025 12:58:56 PM EST | |||
| 60.00 | 13.00 | 15.50 | 14.25 | 10.24 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.99 | 0.96 | 0.01 | -0.02 | 11/20/2025 | 12/23/2025 12:58:56 PM EST |
| 62.50 | 10.00 | 13.10 | 11.55 | % | 0.18 | 0 | 0 | 0.88 | 0.93 | 0.02 | -0.03 | 12/23/2025 12:58:56 PM EST | |||
| 65.00 | 7.50 | 10.80 | 9.15 | 22.38 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.79 | 0.87 | 0.03 | -0.05 | 9/9/2025 | 12/23/2025 12:58:56 PM EST |
| 67.50 | 6.20 | 8.70 | 7.45 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.49 | 0.79 | 0.03 | -0.06 | 11/18/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 4.20 | 6.60 | 5.40 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.45 | 0.69 | 0.04 | -0.06 | 12/3/2025 | 12/23/2025 12:58:56 PM EST |
| 72.50 | 3.20 | 4.00 | 3.60 | 3.40 | -1.78 | -34.37% | 0.05 | 2 | 71 | 0.40 | 0.57 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 2.05 | 2.80 | 2.43 | 2.48 | -0.62 | -20.00% | 0.03 | 2 | 133 | 0.41 | 0.44 | 0.05 | -0.06 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 77.50 | 1.10 | 1.75 | 1.43 | 1.42 | -0.33 | -18.86% | 0.02 | 2 | 15 | 0.39 | 0.31 | 0.05 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 80.00 | 0.75 | 1.95 | 1.35 | 0.80 | -0.40 | -33.34% | 0.02 | 3 | 67 | 0.37 | 0.19 | 0.04 | -0.04 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 82.50 | 0.00 | 1.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.60 | 0.12 | 0.03 | -0.03 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 85.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.59 | 0.06 | 0.02 | -0.02 | 12/18/2025 | 12/23/2025 12:58:56 PM EST |
| 87.50 | 0.00 | 2.35 | 1.18 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.03 | 0.01 | -0.01 | 10/21/2025 | 12/23/2025 12:58:56 PM EST |
| 90.00 | 0.00 | 2.25 | 1.13 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.95 | 0.02 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 92.50 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.02 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 12:58:56 PM EST |
| 95.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/23/2025 12:58:56 PM EST |
| 97.50 | 0.00 | 2.20 | 1.10 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/23/2025 12:58:56 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.55 | -91.67% | 0.00 | 97 | 37 | 0.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/23/2025 12:58:56 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.60 | -80.00% | 0.00 | 1 | 81 | 1.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 12:58:56 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.77 | -93.91% | 0.00 | 1 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.30 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/23/2025 12:58:56 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/23/2025 12:58:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/23/2025 12:58:56 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:56 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 12:58:56 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.97 | -0.01 | 0.00 | -0.01 | 10/21/2025 | 12/23/2025 12:58:56 PM EST |
| 57.50 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.87 | -0.02 | 0.01 | -0.02 | 12/23/2025 12:58:56 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.48 | -65.76% | 0.00 | 3 | 25 | 0.65 | -0.04 | 0.01 | -0.02 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 62.50 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | -0.07 | 0.02 | -0.03 | 12/17/2025 | 12/23/2025 12:58:56 PM EST |
| 65.00 | 0.00 | 0.90 | 0.45 | 0.50 | -0.20 | -28.58% | 0.01 | 1 | 78 | 0.52 | -0.13 | 0.03 | -0.05 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 67.50 | 0.75 | 1.30 | 1.03 | 0.90 | -0.02 | -2.18% | 0.02 | 5 | 128 | 0.42 | -0.21 | 0.03 | -0.06 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 70.00 | 0.10 | 3.40 | 1.75 | 1.59 | -0.09 | -5.36% | 0.03 | 1 | 29 | 0.41 | -0.31 | 0.04 | -0.06 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 72.50 | 2.20 | 3.10 | 2.65 | 2.50 | +0.05 | +2.05% | 0.04 | 10 | 24 | 0.41 | -0.43 | 0.05 | -0.07 | 12/23/2025 | 12/23/2025 12:58:56 PM EST |
| 75.00 | 3.40 | 5.00 | 4.20 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.45 | -0.56 | 0.05 | -0.06 | 12/19/2025 | 12/23/2025 12:58:56 PM EST |
| 77.50 | 3.80 | 6.50 | 5.15 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 49 | 0.54 | -0.69 | 0.05 | -0.05 | 12/16/2025 | 12/23/2025 12:58:56 PM EST |
| 80.00 | 5.40 | 8.30 | 6.85 | 4.51 | 0.00 | 0.00% | 0.09 | 0 | 17 | 0.54 | -0.81 | 0.04 | -0.04 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 82.50 | 7.40 | 10.40 | 8.90 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 19 | 0.57 | -0.88 | 0.03 | -0.03 | 9/23/2025 | 12/23/2025 12:58:56 PM EST |
| 85.00 | 9.80 | 13.00 | 11.40 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 11 | 0.67 | -0.94 | 0.02 | -0.02 | 11/7/2025 | 12/23/2025 12:58:56 PM EST |
| 87.50 | 13.10 | 15.10 | 14.10 | 13.65 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.66 | -0.97 | 0.01 | -0.01 | 12/22/2025 | 12/23/2025 12:58:56 PM EST |
| 90.00 | 14.70 | 18.70 | 16.70 | 13.35 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.89 | -0.98 | 0.01 | -0.01 | 12/11/2025 | 12/23/2025 12:58:56 PM EST |
| 92.50 | 17.20 | 21.20 | 19.20 | 9.60 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.01 | -0.99 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 12:58:56 PM EST |
| 95.00 | 19.70 | 23.70 | 21.70 | 12.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 12:58:56 PM EST |
| 97.50 | 22.20 | 26.20 | 24.20 | 12.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 12:58:56 PM EST |
| 100.00 | 24.70 | 28.70 | 26.70 | 18.70 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.19 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 12:58:56 PM EST |
| 105.00 | 29.70 | 33.70 | 31.70 | 18.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 12/23/2025 12:58:56 PM EST |
| 110.00 | 34.70 | 38.70 | 36.70 | 26.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/23/2025 12:58:56 PM EST |
| 115.00 | 39.70 | 43.70 | 41.70 | % | 0.36 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 120.00 | 44.70 | 48.60 | 46.65 | % | 0.39 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 125.00 | 49.70 | 53.70 | 51.70 | % | 0.41 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 130.00 | 54.70 | 58.70 | 56.70 | % | 0.44 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 135.00 | 59.70 | 63.70 | 61.70 | % | 0.46 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST | |||
| 140.00 | 64.70 | 68.70 | 66.70 | % | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/23/2025 12:58:56 PM EST |