Options Chain for BOISE CASCADE CO DEL COM (BCC)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 41.00 45.50 % 0 0 3.53 1.00 0.00 0.00 11/25/2022 5:58:55 PM
32.50 38.50 43.00 % 0 0 3.26 1.00 0.00 0.00 11/25/2022 5:58:55 PM
35.00 36.00 40.50 % 0 0 3.02 1.00 0.00 0.00 11/25/2022 5:58:55 PM
37.50 33.30 38.00 % 0 0 2.75 1.00 0.00 0.00 11/25/2022 5:58:55 PM
40.00 31.00 35.50 % 0 0 2.57 1.00 0.00 0.00 11/25/2022 5:58:55 PM
42.50 28.70 33.00 % 0 0 2.37 1.00 0.00 0.00 11/25/2022 5:58:55 PM
45.00 27.00 30.20 20.50 0.00 0.00% 0 1 1.94 1.00 0.00 0.00 7/19/2022 11/25/2022 5:58:55 PM
47.50 24.20 27.20 14.45 0.00 0.00% 0 2 1.62 1.00 0.00 0.00 10/19/2022 11/25/2022 5:58:55 PM
50.00 22.10 25.10 % 0 0 1.65 1.00 0.00 0.00 11/25/2022 5:58:55 PM
52.50 20.30 21.90 % 0 0 1.27 1.00 0.00 0.00 11/25/2022 5:58:55 PM
55.00 17.50 19.50 7.20 0.00 0.00% 0 12 1.19 1.00 0.00 0.00 9/29/2022 11/25/2022 5:58:55 PM
57.50 14.20 17.00 % 0 0 1.06 0.99 0.00 -0.01 11/25/2022 5:58:55 PM
60.00 12.30 14.90 12.90 0.00 0.00% 0 27 0.97 0.98 0.01 -0.01 11/18/2022 11/25/2022 5:58:55 PM
62.50 10.50 11.90 11.50 0.00 0.00% 0 14 0.75 0.94 0.02 -0.02 11/23/2022 11/25/2022 5:58:55 PM
65.00 7.30 9.60 9.30 0.00 0.00% 0 33 0.67 0.89 0.03 -0.03 11/15/2022 11/25/2022 5:58:55 PM
67.50 4.70 8.00 6.90 0.00 0.00% 0 18 0.68 0.80 0.04 -0.05 11/22/2022 11/25/2022 5:58:55 PM
70.00 3.50 6.60 4.00 0.00 0.00% 0 30 0.50 0.70 0.05 -0.06 11/21/2022 11/25/2022 5:58:55 PM
72.50 1.90 3.60 2.74 0.00 0.00% 0 53 0.33 0.56 0.06 -0.06 11/23/2022 11/25/2022 5:58:55 PM
75.00 1.00 2.40 1.85 0.00 0.00% 0 58 0.38 0.40 0.07 -0.05 11/21/2022 11/25/2022 5:58:55 PM
77.50 0.60 0.95 1.21 0.00 0.00% 0 35 0.32 0.26 0.05 -0.05 11/22/2022 11/25/2022 5:58:55 PM
80.00 0.00 1.00 0.66 0.00 0.00% 0 47 0.46 0.15 0.04 -0.03 11/22/2022 11/25/2022 5:58:55 PM
82.50 0.00 4.50 0.49 0.00 0.00% 0 151 1.12 0.08 0.02 -0.02 11/18/2022 11/25/2022 5:58:55 PM
85.00 0.00 0.30 0.15 0.00 0.00% 0 73 0.44 0.04 0.02 -0.01 11/23/2022 11/25/2022 5:58:55 PM
87.50 0.00 4.80 0.90 0.00 0.00% 0 14 1.36 0.01 0.01 -0.01 9/12/2022 11/25/2022 5:58:55 PM
90.00 0.00 4.80 0.02 0.00 0.00% 0 1 1.45 0.01 0.00 0.00 11/21/2022 11/25/2022 5:58:55 PM
92.50 0.00 4.80 1.60 0.00 0.00% 0 4 1.53 0.00 0.00 0.00 8/18/2022 11/25/2022 5:58:55 PM
95.00 0.00 4.80 1.50 0.00 0.00% 0 5 1.61 0.00 0.00 0.00 8/11/2022 11/25/2022 5:58:55 PM
97.50 0.00 4.80 0.50 0.00 0.00% 0 3 1.69 0.00 0.00 0.00 11/1/2022 11/25/2022 5:58:55 PM
100.00 0.00 4.80 % 0 0 1.76 0.00 0.00 0.00 11/25/2022 5:58:55 PM
102.50 0.00 4.80 % 0 0 1.83 0.00 0.00 0.00 11/25/2022 5:58:55 PM
105.00 0.00 4.80 % 0 0 1.89 0.00 0.00 0.00 11/25/2022 5:58:55 PM
107.50 0.00 4.80 % 0 0 1.96 0.00 0.00 0.00 11/25/2022 5:58:55 PM
110.00 0.00 4.80 % 0 0 2.02 0.00 0.00 0.00 11/25/2022 5:58:55 PM
112.50 0.00 4.80 % 0 0 2.08 0.00 0.00 0.00 11/25/2022 5:58:55 PM
115.00 0.00 4.80 % 0 0 2.13 0.00 0.00 0.00 11/25/2022 5:58:55 PM
117.50 0.00 4.80 % 0 1 2.19 0.00 0.00 0.00 11/25/2022 5:58:55 PM
120.00 0.00 4.80 % 0 0 2.24 0.00 0.00 0.00 11/25/2022 5:58:55 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
30.00 0.00 1.10 % 0 0 2.68 0.00 0.00 0.00 11/25/2022 5:58:55 PM
32.50 0.00 0.10 % 0 0 1.57 0.00 0.00 0.00 11/25/2022 5:58:55 PM
35.00 0.00 1.20 % 0 1 2.33 0.00 0.00 0.00 11/25/2022 5:58:55 PM
37.50 0.00 4.80 0.71 0.00 0.00% 0 11 3.42 0.00 0.00 0.00 8/1/2022 11/25/2022 5:58:55 PM
40.00 0.00 0.10 0.10 0.00 0.00% 0 15 1.20 0.00 0.00 0.00 11/23/2022 11/25/2022 5:58:55 PM
42.50 0.00 4.80 0.95 0.00 0.00% 0 1 2.93 0.00 0.00 0.00 10/14/2022 11/25/2022 5:58:55 PM
45.00 0.00 4.80 2.05 0.00 0.00% 0 2 2.71 0.00 0.00 0.00 10/3/2022 11/25/2022 5:58:55 PM
47.50 0.00 0.75 0.10 0.00 0.00% 0 106 1.33 0.00 0.00 0.00 11/14/2022 11/25/2022 5:58:55 PM
50.00 0.00 4.80 0.30 0.00 0.00% 0 2 2.31 0.00 0.00 0.00 11/22/2022 11/25/2022 5:58:55 PM
52.50 0.00 4.80 2.18 0.00 0.00% 0 7 2.12 0.00 0.00 0.00 10/24/2022 11/25/2022 5:58:55 PM
55.00 0.10 2.40 1.01 0.00 0.00% 0 39 1.03 0.00 0.00 0.00 11/1/2022 11/25/2022 5:58:55 PM
57.50 0.00 0.45 1.44 0.00 0.00% 0 8 0.74 -0.01 0.00 -0.01 10/28/2022 11/25/2022 5:58:55 PM
60.00 0.00 1.35 0.62 0.00 0.00% 0 36 0.89 -0.02 0.01 -0.01 11/17/2022 11/25/2022 5:58:55 PM
62.50 0.05 1.60 0.73 0.00 0.00% 0 16 0.58 -0.06 0.02 -0.02 11/21/2022 11/25/2022 5:58:55 PM
65.00 0.25 2.00 0.55 0.00 0.00% 0 18 0.57 -0.11 0.03 -0.03 11/22/2022 11/25/2022 5:58:55 PM
67.50 0.05 0.90 1.20 0.00 0.00% 0 8 0.36 -0.20 0.04 -0.05 11/21/2022 11/25/2022 5:58:55 PM
70.00 0.55 2.05 1.60 0.00 0.00% 0 19 0.36 -0.30 0.05 -0.06 11/23/2022 11/25/2022 5:58:55 PM
72.50 1.40 3.30 2.30 0.00 0.00% 0 23 0.36 -0.44 0.06 -0.06 11/23/2022 11/25/2022 5:58:55 PM
75.00 2.65 4.30 % 0 1 0.36 -0.60 0.07 -0.05 11/25/2022 5:58:55 PM
77.50 3.10 6.80 % 0 0 0.46 -0.74 0.05 -0.05 11/25/2022 5:58:55 PM
80.00 5.60 8.40 % 0 0 0.62 -0.85 0.04 -0.03 11/25/2022 5:58:55 PM
82.50 8.30 10.30 % 0 0 0.57 -0.92 0.02 -0.02 11/25/2022 5:58:55 PM
85.00 10.30 12.80 % 0 0 0.68 -0.96 0.02 -0.01 11/25/2022 5:58:55 PM
87.50 12.80 15.70 % 0 0 0.82 -0.99 0.01 -0.01 11/25/2022 5:58:55 PM
90.00 15.00 18.20 % 0 0 0.89 -0.99 0.00 0.00 11/25/2022 5:58:55 PM
92.50 18.20 20.30 % 0 0 0.88 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
95.00 19.60 23.90 % 0 0 1.16 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
97.50 22.00 26.50 % 0 0 1.24 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
100.00 24.60 28.80 % 0 0 1.27 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
102.50 27.20 31.40 % 0 0 1.37 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
105.00 29.50 34.30 % 0 0 1.50 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
107.50 32.00 36.50 % 0 0 1.49 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
110.00 34.50 39.00 % 0 0 1.55 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
112.50 37.00 41.50 % 0 0 1.60 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
115.00 39.60 44.00 % 0 0 1.65 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
117.50 42.00 46.50 % 0 0 1.70 -1.00 0.00 0.00 11/25/2022 5:58:55 PM
120.00 44.50 49.30 % 0 0 1.82 -1.00 0.00 0.00 11/25/2022 5:58:55 PM