Options Chain for BOISE CASCADE CO DEL COM (BCC) - $137.41 as of 11/21/2024 7:09:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 80.20 | 85.00 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 75.10 | 80.00 | % | 0 | 5 | 2.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 70.20 | 75.00 | 86.40 | 0.00 | 0.00% | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 65.10 | 70.00 | % | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 60.10 | 64.90 | 51.75 | 0.00 | 0.00% | 0 | 8 | 1.65 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:43 PM EST |
| 80.00 | 55.20 | 60.00 | 59.10 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 50.60 | 55.00 | 52.13 | 0.00 | 0.00% | 0 | 22 | 1.37 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 45.30 | 49.80 | 48.00 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | -0.01 | 2/5/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 40.70 | 44.50 | 44.00 | 0.00 | 0.00% | 0 | 39 | 1.03 | 1.00 | 0.00 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 35.80 | 40.00 | 30.85 | 0.00 | 0.00% | 0 | 0 | 0.99 | 0.99 | 0.00 | -0.03 | 6/17/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 31.50 | 35.00 | % | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 110.00 | 26.40 | 30.00 | % | 0 | 3 | 0.76 | 0.96 | 0.00 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 115.00 | 21.50 | 25.00 | 30.58 | 0.00 | 0.00% | 0 | 14 | 0.64 | 0.93 | 0.01 | -0.06 | 3/18/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 16.80 | 20.50 | 26.16 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.86 | 0.01 | -0.09 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 12.30 | 16.50 | 21.74 | 0.00 | 0.00% | 0 | 77 | 0.56 | 0.81 | 0.02 | -0.10 | 11/6/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 9.20 | 12.30 | 12.80 | 0.00 | 0.00% | 0 | 29 | 0.36 | 0.72 | 0.02 | -0.11 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 6.40 | 8.00 | 8.75 | 0.00 | 0.00% | 0 | 27 | 0.35 | 0.61 | 0.03 | -0.11 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 3.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 31 | 0.35 | 0.47 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 1.35 | 3.10 | 2.75 | 0.00 | 0.00% | 0 | 34 | 0.30 | 0.33 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 1.05 | 3.00 | 3.61 | 0.00 | 0.00% | 0 | 73 | 0.35 | 0.23 | 0.02 | -0.08 | 11/11/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 0.00 | 3.10 | 1.42 | 0.00 | 0.00% | 0 | 37 | 0.55 | 0.14 | 0.02 | -0.06 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 160.00 | 0.05 | 3.00 | 1.76 | 0.00 | 0.00% | 0 | 13 | 0.49 | 0.11 | 0.01 | -0.05 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 165.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 128 | 0.61 | 0.06 | 0.01 | -0.03 | 11/4/2024 | 11/20/2024 3:59:43 PM EST |
| 170.00 | 0.00 | 1.60 | 0.35 | 0.00 | 0.00% | 0 | 32 | 0.62 | 0.04 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 0.00 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.03 | 0.00 | -0.02 | 9/27/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 0.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.02 | 0.00 | -0.01 | 9/9/2024 | 11/20/2024 3:59:43 PM EST |
| 185.00 | 0.00 | 4.00 | 6.26 | 0.00 | 0.00% | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 11/20/2024 3:59:43 PM EST |
| 190.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 24 | 0.62 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:43 PM EST |
| 195.00 | 0.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 17 | 0.75 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 11/20/2024 3:59:43 PM EST |
| 200.00 | 0.00 | 4.80 | 2.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:43 PM EST |
| 205.00 | 0.00 | 1.00 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 210.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:43 PM EST |
| 215.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:43 PM EST |
| 220.00 | 0.00 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 25 | 0.59 | 0.01 | 0.00 | 0.00 | 8/23/2024 | 8/30/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 1.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 60.00 | 0.00 | 2.90 | % | 0 | 7 | 2.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 3.50 | 0.35 | 0.00 | 0.00% | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 3:59:43 PM EST |
| 70.00 | 0.00 | 3.40 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 2.60 | % | 0 | 45 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 80.00 | 0.00 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 11/20/2024 3:59:43 PM EST |
| 85.00 | 0.00 | 2.40 | 1.50 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 11/20/2024 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 95.00 | 0.00 | 1.00 | 3.01 | 0.00 | 0.00% | 0 | 4 | 0.91 | 0.00 | 0.00 | -0.02 | 8/6/2024 | 11/20/2024 3:59:43 PM EST |
| 100.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 75 | 0.59 | -0.01 | 0.00 | -0.03 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 105.00 | 0.00 | 1.30 | 0.95 | 0.00 | 0.00% | 0 | 9 | 0.76 | -0.02 | 0.00 | -0.03 | 10/22/2024 | 11/20/2024 3:59:43 PM EST |
| 110.00 | 0.00 | 0.95 | 0.49 | 0.00 | 0.00% | 0 | 17 | 0.61 | -0.04 | 0.00 | -0.05 | 11/12/2024 | 11/20/2024 3:59:43 PM EST |
| 115.00 | 0.00 | 2.45 | 1.18 | 0.00 | 0.00% | 0 | 48 | 0.70 | -0.07 | 0.01 | -0.06 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 120.00 | 0.20 | 1.40 | 2.80 | 0.00 | 0.00% | 0 | 16 | 0.39 | -0.14 | 0.01 | -0.09 | 10/30/2024 | 11/20/2024 3:59:43 PM EST |
| 125.00 | 1.20 | 2.30 | 1.25 | 0.00 | 0.00% | 0 | 41 | 0.41 | -0.19 | 0.02 | -0.10 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 130.00 | 2.30 | 3.30 | 1.85 | 0.00 | 0.00% | 0 | 14 | 0.39 | -0.28 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 135.00 | 3.60 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.39 | 0.03 | -0.11 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 140.00 | 6.10 | 7.20 | 4.90 | 0.00 | 0.00% | 0 | 6 | 0.36 | -0.53 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 145.00 | 7.60 | 10.90 | 6.40 | 0.00 | 0.00% | 0 | 5 | 0.45 | -0.67 | 0.03 | -0.09 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 150.00 | 11.50 | 15.30 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | -0.77 | 0.02 | -0.08 | 10/15/2024 | 11/20/2024 3:59:43 PM EST |
| 155.00 | 16.00 | 19.50 | % | 0 | 0 | 0.51 | -0.86 | 0.02 | -0.06 | 11/20/2024 3:59:43 PM EST | |||
| 160.00 | 21.00 | 24.90 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.05 | 11/20/2024 3:59:43 PM EST | |||
| 165.00 | 25.70 | 30.00 | % | 0 | 0 | 0.73 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:43 PM EST | |||
| 170.00 | 31.20 | 34.00 | 42.40 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.96 | 0.01 | -0.03 | 2/26/2024 | 11/20/2024 3:59:43 PM EST |
| 175.00 | 36.20 | 39.90 | 48.20 | 0.00 | 0.00% | 0 | 0 | 0.83 | -0.97 | 0.00 | -0.02 | 2/21/2024 | 11/20/2024 3:59:43 PM EST |
| 180.00 | 41.40 | 45.00 | % | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:43 PM EST | |||
| 185.00 | 45.70 | 49.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 190.00 | 50.50 | 55.00 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 195.00 | 56.00 | 59.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 200.00 | 60.50 | 64.50 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 205.00 | 65.50 | 70.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 210.00 | 70.40 | 75.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 215.00 | 75.50 | 80.00 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 220.00 | 82.30 | 87.00 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 8/30/2024 3:59:58 PM EST |