Options Chain for BOISE CASCADE CO DEL COM (BCC) - $90.33 as of 7/8/2025 8:27:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 33.40 | 37.50 | 35.45 | % | 0.64 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 60.00 | 28.40 | 32.70 | 30.55 | % | 0.51 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 65.00 | 23.40 | 27.60 | 25.50 | % | 0.39 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 70.00 | 18.50 | 22.50 | 20.50 | % | 0.29 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 75.00 | 13.80 | 17.70 | 15.75 | 21.10 | 0.00 | 0.00% | 0.21 | 0 | 6 | 1.40 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 7/8/2025 3:59:58 PM EST |
| 77.50 | 11.30 | 15.30 | 13.30 | % | 0.17 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 80.00 | 8.70 | 12.40 | 10.55 | 10.34 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.95 | 0.95 | 0.02 | -0.02 | 6/4/2025 | 7/8/2025 3:59:58 PM EST |
| 82.50 | 6.20 | 10.40 | 8.30 | % | 0.10 | 0 | 0 | 1.00 | 0.90 | 0.03 | -0.04 | 7/8/2025 3:59:58 PM EST | |||
| 85.00 | 3.90 | 7.90 | 5.90 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.85 | 0.82 | 0.04 | -0.07 | 6/20/2025 | 7/8/2025 3:59:58 PM EST |
| 87.50 | 1.70 | 5.90 | 3.80 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.69 | 0.06 | -0.10 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 90.00 | 1.15 | 4.50 | 2.83 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 78 | 0.45 | 0.53 | 0.07 | -0.11 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 92.50 | 0.05 | 3.40 | 1.73 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.75 | 0.36 | 0.07 | -0.11 | 7/3/2025 | 7/8/2025 3:59:58 PM EST |
| 95.00 | 0.20 | 1.65 | 0.93 | 0.39 | -1.41 | -78.34% | 0.01 | 5 | 31 | 0.41 | 0.22 | 0.05 | -0.09 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 97.50 | 0.00 | 2.45 | 1.23 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | 0.12 | 0.04 | -0.06 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.30 | 1.15 | 0.20 | -0.25 | -55.56% | 0.01 | 1 | 62 | 0.93 | 0.06 | 0.02 | -0.04 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.52 | 0.01 | 0.01 | -0.01 | 5/12/2025 | 7/8/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.00 | 1 | 55 | 0.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/8/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/8/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 7/8/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/8/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.01 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/8/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 7/8/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.23 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/8/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.05 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 4.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 7/8/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 7/8/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/8/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/8/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 7/8/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 7/8/2025 3:59:58 PM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 7/8/2025 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.91 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/8/2025 3:59:58 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 7/8/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 7/8/2025 3:59:58 PM EST |
| 75.00 | 0.15 | 0.20 | 0.18 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 66 | 0.68 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 77.50 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.57 | -0.05 | 0.02 | -0.02 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 82.50 | 0.00 | 0.85 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.10 | 0.03 | -0.04 | 7/7/2025 | 7/8/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.30 | 0.65 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.54 | -0.18 | 0.04 | -0.07 | 6/23/2025 | 7/8/2025 3:59:58 PM EST |
| 87.50 | 0.35 | 2.80 | 1.58 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.45 | -0.31 | 0.06 | -0.10 | 6/27/2025 | 7/8/2025 3:59:58 PM EST |
| 90.00 | 0.60 | 3.90 | 2.25 | 1.40 | 0.00 | 0.00% | 0.03 | 10 | 17 | 0.39 | -0.47 | 0.07 | -0.11 | 7/8/2025 | 7/8/2025 3:59:58 PM EST |
| 92.50 | 1.25 | 5.20 | 3.23 | 4.63 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.69 | -0.64 | 0.07 | -0.11 | 6/24/2025 | 7/8/2025 3:59:58 PM EST |
| 95.00 | 3.10 | 7.10 | 5.10 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.74 | -0.78 | 0.05 | -0.09 | 6/9/2025 | 7/8/2025 3:59:58 PM EST |
| 97.50 | 5.30 | 9.50 | 7.40 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.82 | -0.88 | 0.04 | -0.06 | 5/12/2025 | 7/8/2025 3:59:58 PM EST |
| 100.00 | 7.70 | 11.70 | 9.70 | 7.90 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.90 | -0.94 | 0.02 | -0.04 | 7/1/2025 | 7/8/2025 3:59:58 PM EST |
| 105.00 | 12.60 | 16.70 | 14.65 | 16.45 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | -0.99 | 0.01 | -0.01 | 6/10/2025 | 7/8/2025 3:59:58 PM EST |
| 110.00 | 17.50 | 21.70 | 19.60 | 24.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 7/8/2025 3:59:58 PM EST |
| 115.00 | 22.50 | 26.40 | 24.45 | 25.36 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 7/8/2025 3:59:58 PM EST |
| 120.00 | 27.60 | 31.70 | 29.65 | 19.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 7/8/2025 3:59:58 PM EST |
| 125.00 | 32.60 | 36.70 | 34.65 | 12.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 7/8/2025 3:59:58 PM EST |
| 130.00 | 37.60 | 41.70 | 39.65 | 10.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 7/8/2025 3:59:58 PM EST |
| 135.00 | 42.50 | 46.70 | 44.60 | 12.70 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 7/8/2025 3:59:58 PM EST |
| 140.00 | 47.60 | 51.70 | 49.65 | % | 0.35 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 145.00 | 52.60 | 56.70 | 54.65 | % | 0.38 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 150.00 | 57.60 | 61.70 | 59.65 | 33.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 7/8/2025 3:59:58 PM EST |
| 155.00 | 62.50 | 66.70 | 64.60 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 160.00 | 67.60 | 71.70 | 69.65 | % | 0.44 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 165.00 | 72.60 | 76.70 | 74.65 | % | 0.45 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 170.00 | 77.60 | 81.70 | 79.65 | % | 0.47 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 175.00 | 82.60 | 86.70 | 84.65 | % | 0.48 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 180.00 | 87.60 | 91.70 | 89.65 | % | 0.50 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 185.00 | 92.60 | 96.70 | 94.65 | % | 0.51 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 190.00 | 97.50 | 101.70 | 99.60 | % | 0.52 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 195.00 | 102.60 | 106.70 | 104.65 | % | 0.54 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 200.00 | 107.60 | 111.70 | 109.65 | % | 0.55 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 210.00 | 117.60 | 121.70 | 119.65 | % | 0.57 | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST | |||
| 220.00 | 127.50 | 131.60 | 129.55 | % | 0.59 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:58 PM EST |