Options Chain for BOISE CASCADE CO DEL COM (BCC) - $90.02 as of 9/5/2025 8:17:07 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.20 | 31.60 | 29.90 | % | 0.50 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 65.00 | 24.20 | 26.10 | 25.15 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 70.00 | 18.30 | 21.10 | 19.70 | 15.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/5/2025 3:59:54 PM EST |
| 72.50 | 16.50 | 18.80 | 17.65 | % | 0.24 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 13.20 | 16.30 | 14.75 | % | 0.20 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 77.50 | 10.80 | 13.50 | 12.15 | % | 0.16 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.02 | 9/5/2025 3:59:54 PM EST | |||
| 80.00 | 9.00 | 11.00 | 10.00 | % | 0.12 | 0 | 0 | 0.61 | 0.97 | 0.01 | -0.03 | 9/5/2025 3:59:54 PM EST | |||
| 82.50 | 6.10 | 8.70 | 7.40 | % | 0.09 | 0 | 0 | 0.55 | 0.92 | 0.03 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 85.00 | 4.10 | 6.70 | 5.40 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 67 | 0.52 | 0.82 | 0.04 | -0.07 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 87.50 | 3.30 | 4.40 | 3.85 | 3.70 | +1.95 | +111.43% | 0.04 | 2 | 87 | 0.32 | 0.69 | 0.06 | -0.09 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 2.45 | 2.75 | 2.60 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.35 | 0.53 | 0.06 | -0.10 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 92.50 | 1.25 | 1.70 | 1.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.36 | 0.38 | 0.06 | -0.09 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 95.00 | 0.55 | 1.10 | 0.83 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.35 | 0.25 | 0.05 | -0.08 | 8/29/2025 | 9/5/2025 3:59:54 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.43 | 0.15 | 0.04 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.33 | 0.09 | 0.02 | -0.04 | 8/27/2025 | 9/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.50 | 0.02 | 0.01 | -0.01 | 7/28/2025 | 9/5/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 75.00 | 0.05 | 0.15 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.50 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/5/2025 3:59:54 PM EST |
| 77.50 | 0.05 | 0.20 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 1,134 | 0.45 | -0.01 | 0.00 | -0.02 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 80.00 | 0.10 | 0.40 | 0.25 | 0.35 | -0.30 | -46.16% | 0.00 | 1 | 50 | 0.42 | -0.03 | 0.01 | -0.03 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 82.50 | 0.25 | 0.60 | 0.43 | 0.55 | -0.95 | -63.34% | 0.01 | 1 | 39 | 0.40 | -0.08 | 0.03 | -0.04 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 85.00 | 0.55 | 0.95 | 0.75 | 0.86 | -1.14 | -57.00% | 0.01 | 2 | 25 | 0.37 | -0.18 | 0.04 | -0.07 | 9/5/2025 | 9/5/2025 3:59:54 PM EST |
| 87.50 | 1.10 | 1.60 | 1.35 | 4.90 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.36 | -0.31 | 0.06 | -0.09 | 9/3/2025 | 9/5/2025 3:59:54 PM EST |
| 90.00 | 2.20 | 2.55 | 2.38 | 4.70 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.35 | -0.47 | 0.06 | -0.10 | 8/28/2025 | 9/5/2025 3:59:54 PM EST |
| 92.50 | 3.20 | 5.40 | 4.30 | % | 0.05 | 0 | 0 | 0.42 | -0.62 | 0.06 | -0.09 | 9/5/2025 3:59:54 PM EST | |||
| 95.00 | 5.10 | 6.10 | 5.60 | 10.19 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.33 | -0.75 | 0.05 | -0.08 | 9/4/2025 | 9/5/2025 3:59:54 PM EST |
| 97.50 | 6.90 | 9.60 | 8.25 | % | 0.08 | 0 | 0 | 0.70 | -0.85 | 0.04 | -0.06 | 9/5/2025 3:59:54 PM EST | |||
| 100.00 | 9.20 | 12.20 | 10.70 | % | 0.11 | 0 | 0 | 0.82 | -0.91 | 0.02 | -0.04 | 9/5/2025 3:59:54 PM EST | |||
| 105.00 | 13.70 | 17.00 | 15.35 | % | 0.15 | 0 | 0 | 0.96 | -0.98 | 0.01 | -0.01 | 9/5/2025 3:59:54 PM EST | |||
| 110.00 | 18.70 | 21.70 | 20.20 | % | 0.18 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 115.00 | 23.70 | 26.80 | 25.25 | % | 0.22 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 120.00 | 28.70 | 30.90 | 29.80 | % | 0.25 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 125.00 | 33.50 | 36.60 | 35.05 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 130.00 | 38.60 | 41.40 | 40.00 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST | |||
| 135.00 | 43.50 | 47.00 | 45.25 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:54 PM EST |