Options Chain for BOISE CASCADE CO DEL COM (BCC) - $67.28 as of 5/21/2026 7:19:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 11.20 | 13.30 | 12.25 | % | 0.22 | 0 | 0 | 0.75 | 0.96 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 60.00 | 6.80 | 8.70 | 7.75 | % | 0.13 | 0 | 0 | 0.59 | 0.82 | 0.03 | -0.03 | 5/20/2026 4:00:10 PM EST | |||
| 62.50 | 5.20 | 6.60 | 5.90 | % | 0.09 | 0 | 0 | 0.44 | 0.73 | 0.04 | -0.04 | 5/20/2026 4:00:10 PM EST | |||
| 65.00 | 4.20 | 4.90 | 4.55 | % | 0.07 | 0 | 0 | 0.48 | 0.62 | 0.05 | -0.05 | 5/20/2026 4:00:10 PM EST | |||
| 67.50 | 2.85 | 3.40 | 3.13 | 2.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | 0.49 | 0.05 | -0.05 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 70.00 | 1.55 | 2.60 | 2.08 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.45 | 0.36 | 0.05 | -0.05 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 72.50 | 0.10 | 2.05 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.24 | 0.04 | -0.04 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | 0.16 | 0.03 | -0.03 | 5/18/2026 | 5/20/2026 4:00:10 PM EST |
| 77.50 | 0.00 | 2.50 | 1.25 | 5.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | 0.10 | 0.02 | -0.02 | 4/30/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.05 | 0.02 | -0.01 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 82.50 | 0.00 | 1.75 | 0.88 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | 0.03 | 0.01 | -0.01 | 4/30/2026 | 5/20/2026 4:00:10 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.01 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 4:00:10 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 3.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.01 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.79 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 4:00:10 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.89 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 4:00:10 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 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 | 2.35 | 1.18 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.99 | -0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 60.00 | 0.60 | 1.15 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.18 | 0.03 | -0.03 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 62.50 | 1.15 | 1.60 | 1.38 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.42 | -0.27 | 0.04 | -0.04 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 65.00 | 2.00 | 2.60 | 2.30 | 2.60 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.42 | -0.38 | 0.05 | -0.05 | 5/20/2026 | 5/20/2026 4:00:10 PM EST |
| 67.50 | 3.10 | 3.90 | 3.50 | 3.73 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.42 | -0.51 | 0.05 | -0.05 | 5/15/2026 | 5/20/2026 4:00:10 PM EST |
| 70.00 | 4.30 | 5.90 | 5.10 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | -0.64 | 0.05 | -0.05 | 5/19/2026 | 5/20/2026 4:00:10 PM EST |
| 72.50 | 5.50 | 7.90 | 6.70 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.36 | -0.76 | 0.04 | -0.04 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 75.00 | 7.60 | 10.00 | 8.80 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | -0.84 | 0.03 | -0.03 | 5/7/2026 | 5/20/2026 4:00:10 PM EST |
| 77.50 | 10.00 | 12.20 | 11.10 | 4.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.68 | -0.90 | 0.02 | -0.02 | 4/30/2026 | 5/20/2026 4:00:10 PM EST |
| 80.00 | 11.90 | 14.20 | 13.05 | 5.40 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.67 | -0.95 | 0.02 | -0.01 | 4/30/2026 | 5/20/2026 4:00:10 PM EST |
| 82.50 | 14.10 | 17.60 | 15.85 | % | 0.19 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 5/20/2026 4:00:10 PM EST | |||
| 85.00 | 15.90 | 19.80 | 17.85 | % | 0.21 | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 87.50 | 18.50 | 22.40 | 20.45 | % | 0.23 | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 90.00 | 20.90 | 25.00 | 22.95 | % | 0.26 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 92.50 | 23.40 | 27.40 | 25.40 | % | 0.27 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 95.00 | 25.90 | 30.00 | 27.95 | % | 0.29 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 100.00 | 31.00 | 35.00 | 33.00 | % | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 105.00 | 36.00 | 39.80 | 37.90 | % | 0.36 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 110.00 | 40.70 | 44.90 | 42.80 | % | 0.39 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 115.00 | 45.70 | 49.80 | 47.75 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST | |||
| 120.00 | 50.70 | 54.80 | 52.75 | % | 0.44 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2026 4:00:10 PM EST |