Options Chain for BOISE CASCADE CO DEL COM (BCC) - $98.30 as of 3/31/2025 3:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 36.30 | 40.40 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 31.30 | 35.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 26.20 | 29.70 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 21.20 | 25.50 | 51.10 | 0.00 | 0.00% | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 3/31/2025 3:59:49 PM EST |
| 80.00 | 16.40 | 20.60 | % | 0 | 0 | 1.12 | 0.98 | 0.01 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 85.00 | 11.70 | 15.10 | 53.80 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.94 | 0.01 | -0.06 | 10/25/2024 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 7.10 | 11.20 | % | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.10 | 3/31/2025 3:59:49 PM EST | |||
| 92.50 | 6.40 | 8.30 | % | 0 | 0 | 0.37 | 0.78 | 0.03 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 95.00 | 4.00 | 6.40 | 34.50 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.70 | 0.04 | -0.11 | 1/27/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 3.30 | 4.00 | % | 0 | 0 | 0.34 | 0.59 | 0.05 | -0.11 | 3/31/2025 3:59:49 PM EST | |||
| 100.00 | 2.30 | 2.75 | 2.58 | -2.42 | -48.40% | 1 | 7 | 0.35 | 0.47 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 0.80 | 1.05 | 1.03 | -0.37 | -26.43% | 1 | 17 | 0.34 | 0.25 | 0.04 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 0.00 | 0.70 | 0.97 | 0.00 | 0.00% | 0 | 17 | 0.47 | 0.10 | 0.02 | -0.04 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 0.00 | 0.75 | 0.89 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.04 | 0.01 | -0.02 | 3/11/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.71 | 0.01 | 0.00 | -0.01 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 0.35 | 0.70 | 0.00 | 0.00% | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.75 | 0.25 | 0.00 | 0.00% | 0 | 155 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 6.34 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 81 | 1.15 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 28 | 1.59 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 1.05 | 1.75 | 0.00 | 0.00% | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 3/31/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 1.90 | 1.75 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 3/31/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 1.05 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 12 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 3/31/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 2.35 | 0.00 | 0.00% | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 3/31/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.75 | 2.05 | 0.00 | 0.00% | 0 | 4 | 1.72 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 3:59:49 PM EST |
| 195.00 | 0.00 | 0.75 | 2.30 | 0.00 | 0.00% | 0 | 6 | 1.77 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.85 | 0.64 | 0.00 | 0.00% | 0 | 2 | 2.18 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.90 | 1.25 | 0.00 | 0.00% | 0 | 132 | 1.98 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.81 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.05 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.02 | 0.01 | -0.04 | 12/24/2024 | 3/31/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.06 | 0.01 | -0.06 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 90.00 | 0.60 | 1.00 | 0.65 | 0.00 | 0.00% | 0 | 39 | 0.45 | -0.15 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 92.50 | 1.05 | 1.50 | 0.75 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.22 | 0.03 | -0.11 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 95.00 | 1.60 | 2.15 | 3.00 | +1.70 | +130.77% | 2 | 21 | 0.42 | -0.30 | 0.04 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 97.50 | 2.55 | 3.10 | 1.65 | 0.00 | 0.00% | 0 | 32 | 0.41 | -0.41 | 0.05 | -0.11 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 100.00 | 3.60 | 4.50 | 4.50 | +2.00 | +80.00% | 2 | 49 | 0.41 | -0.53 | 0.05 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 105.00 | 6.30 | 8.40 | 7.55 | 0.00 | 0.00% | 0 | 7 | 0.48 | -0.75 | 0.04 | -0.08 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 110.00 | 10.70 | 13.50 | 8.89 | 0.00 | 0.00% | 0 | 85 | 0.66 | -0.90 | 0.02 | -0.04 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 115.00 | 14.70 | 18.90 | 13.65 | 0.00 | 0.00% | 0 | 40 | 0.86 | -0.96 | 0.01 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 120.00 | 19.70 | 24.00 | 19.29 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 3:59:49 PM EST |
| 125.00 | 24.70 | 29.00 | 28.00 | +3.70 | +15.23% | 1 | 2 | 1.14 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 130.00 | 29.70 | 34.00 | 14.62 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 1/13/2025 | 3/31/2025 3:59:49 PM EST |
| 135.00 | 34.70 | 38.90 | 12.60 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 3:59:49 PM EST |
| 140.00 | 39.70 | 44.00 | 15.20 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 3/31/2025 3:59:49 PM EST |
| 145.00 | 44.70 | 48.90 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 3/31/2025 3:59:49 PM EST |
| 150.00 | 49.70 | 53.80 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 155.00 | 54.70 | 59.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 160.00 | 59.70 | 64.00 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 165.00 | 64.70 | 69.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 170.00 | 69.70 | 73.70 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 175.00 | 74.70 | 79.00 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 180.00 | 79.70 | 84.00 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 185.00 | 85.50 | 89.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 190.00 | 89.70 | 93.70 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 195.00 | 94.70 | 98.70 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 200.00 | 99.70 | 104.00 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 210.00 | 109.80 | 114.00 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 220.00 | 120.50 | 123.90 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |