Options Chain for BOISE CASCADE CO DEL COM (BCC) - $75.13 as of 12/26/2025 7:40:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 30.70 | 33.90 | 32.30 | % | 0.76 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 45.00 | 28.20 | 31.60 | 29.90 | % | 0.66 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 47.50 | 25.70 | 29.20 | 27.45 | % | 0.58 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 50.00 | 23.30 | 26.70 | 25.00 | % | 0.50 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 55.00 | 18.30 | 21.60 | 19.95 | % | 0.36 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 57.50 | 16.40 | 19.30 | 17.85 | % | 0.31 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 60.00 | 13.30 | 16.70 | 15.00 | 10.24 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.05 | 0.99 | 0.01 | 0.00 | 11/20/2025 | 12/26/2025 3:59:44 PM EST |
| 62.50 | 11.60 | 14.40 | 13.00 | % | 0.21 | 0 | 0 | 0.97 | 0.96 | 0.02 | -0.01 | 12/26/2025 3:59:44 PM EST | |||
| 65.00 | 9.20 | 12.00 | 10.60 | 22.38 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.85 | 0.89 | 0.02 | -0.03 | 9/9/2025 | 12/26/2025 3:59:44 PM EST |
| 67.50 | 6.90 | 9.70 | 8.30 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.76 | 0.83 | 0.03 | -0.04 | 11/18/2025 | 12/26/2025 3:59:44 PM EST |
| 70.00 | 4.80 | 7.60 | 6.20 | 9.00 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.68 | 0.73 | 0.04 | -0.05 | 12/3/2025 | 12/26/2025 3:59:44 PM EST |
| 72.50 | 4.20 | 4.90 | 4.55 | 3.64 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.48 | 0.63 | 0.05 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 75.00 | 2.85 | 3.50 | 3.18 | 3.00 | +0.10 | +3.45% | 0.04 | 1 | 133 | 0.47 | 0.51 | 0.05 | -0.07 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 77.50 | 0.60 | 1.90 | 1.25 | 1.42 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.34 | 0.38 | 0.05 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 80.00 | 0.05 | 1.30 | 0.68 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.31 | 0.26 | 0.04 | -0.05 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 82.50 | 0.00 | 2.55 | 1.28 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 677 | 0.74 | 0.18 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 85.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.67 | 0.11 | 0.03 | -0.03 | 12/18/2025 | 12/26/2025 3:59:44 PM EST |
| 87.50 | 0.00 | 2.30 | 1.15 | 2.06 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | 0.07 | 0.02 | -0.02 | 10/21/2025 | 12/26/2025 3:59:44 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.79 | 0.04 | 0.01 | -0.01 | 12/11/2025 | 12/26/2025 3:59:44 PM EST |
| 92.50 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.82 | 0.02 | 0.01 | -0.01 | 11/21/2025 | 12/26/2025 3:59:44 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.01 | 0.00 | -0.01 | 10/21/2025 | 12/26/2025 3:59:44 PM EST |
| 97.50 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/26/2025 3:59:44 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 0.54 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/26/2025 3:59:44 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 81 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.19 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/26/2025 3:59:44 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/26/2025 3:59:44 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/26/2025 3:59:44 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.51 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 12/26/2025 3:59:44 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:44 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 1.51 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/26/2025 3:59:44 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.08 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/26/2025 3:59:44 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 60.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.70 | -0.01 | 0.01 | 0.00 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.73 | -0.04 | 0.02 | -0.01 | 12/17/2025 | 12/26/2025 3:59:44 PM EST |
| 65.00 | 0.10 | 1.40 | 0.75 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.52 | -0.11 | 0.02 | -0.03 | 12/24/2025 | 12/26/2025 3:59:44 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.94 | +0.04 | +4.45% | 0.01 | 1 | 133 | 0.59 | -0.17 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:44 PM EST |
| 70.00 | 0.10 | 2.50 | 1.30 | 1.59 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.41 | -0.27 | 0.04 | -0.05 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 72.50 | 1.45 | 3.30 | 2.38 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 34 | 0.47 | -0.37 | 0.05 | -0.06 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 75.00 | 2.40 | 4.30 | 3.35 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 49 | 0.43 | -0.49 | 0.05 | -0.07 | 12/19/2025 | 12/26/2025 3:59:44 PM EST |
| 77.50 | 1.90 | 5.70 | 3.80 | 3.58 | 0.00 | 0.00% | 0.05 | 0 | 49 | 0.58 | -0.62 | 0.05 | -0.06 | 12/16/2025 | 12/26/2025 3:59:44 PM EST |
| 80.00 | 4.50 | 7.20 | 5.85 | 4.51 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.55 | -0.74 | 0.04 | -0.05 | 12/11/2025 | 12/26/2025 3:59:44 PM EST |
| 82.50 | 6.50 | 9.60 | 8.05 | 9.51 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.64 | -0.82 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:44 PM EST |
| 85.00 | 9.00 | 11.60 | 10.30 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.65 | -0.89 | 0.03 | -0.03 | 11/7/2025 | 12/26/2025 3:59:44 PM EST |
| 87.50 | 10.60 | 14.00 | 12.30 | 13.65 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.71 | -0.93 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:44 PM EST |
| 90.00 | 12.90 | 16.90 | 14.90 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.87 | -0.96 | 0.01 | -0.01 | 12/11/2025 | 12/26/2025 3:59:44 PM EST |
| 92.50 | 15.50 | 19.30 | 17.40 | 9.60 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.92 | -0.98 | 0.01 | -0.01 | 9/8/2025 | 12/26/2025 3:59:44 PM EST |
| 95.00 | 18.00 | 21.80 | 19.90 | 12.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -0.99 | 0.00 | -0.01 | 8/29/2025 | 12/26/2025 3:59:44 PM EST |
| 97.50 | 20.50 | 24.30 | 22.40 | 12.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 3:59:44 PM EST |
| 100.00 | 23.00 | 26.80 | 24.90 | 18.70 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.12 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/26/2025 3:59:44 PM EST |
| 105.00 | 28.00 | 31.80 | 29.90 | 18.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 12/26/2025 3:59:44 PM EST |
| 110.00 | 33.00 | 36.80 | 34.90 | 26.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/26/2025 3:59:44 PM EST |
| 115.00 | 38.00 | 41.80 | 39.90 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 120.00 | 43.00 | 46.80 | 44.90 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 125.00 | 48.00 | 51.80 | 49.90 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 130.00 | 53.00 | 56.80 | 54.90 | % | 0.42 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 135.00 | 58.00 | 61.80 | 59.90 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST | |||
| 140.00 | 63.00 | 66.80 | 64.90 | % | 0.46 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:44 PM EST |