Options Chain for BAYCOM CORP COM (BCML) - $32.43 as of 12/16/2025 8:41:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 18.90 | 22.50 | 20.70 | % | 1.66 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 15.00 | 16.40 | 20.00 | 18.20 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 17.50 | 13.90 | 17.50 | 15.70 | % | 0.90 | 0 | 0 | 9.28 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 20.00 | 11.40 | 15.00 | 13.20 | % | 0.66 | 0 | 0 | 7.82 | 1.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 22.50 | 8.10 | 12.50 | 10.30 | % | 0.46 | 0 | 0 | 6.54 | 0.99 | 0.01 | -0.02 | 12/16/2025 3:59:55 PM EST | |||
| 25.00 | 5.50 | 10.00 | 7.75 | % | 0.31 | 0 | 0 | 0.00 | 0.95 | 0.02 | -0.09 | 12/16/2025 3:59:55 PM EST | |||
| 30.00 | 0.50 | 4.20 | 2.35 | 1.25 | 0.00 | 0.00% | 0.08 | 0 | 102 | 2.50 | 0.70 | 0.06 | -0.30 | 12/10/2025 | 12/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 4.00 | 2.00 | % | 0.06 | 0 | 0 | 4.28 | 0.33 | 0.07 | -0.32 | 12/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.00 | 2.00 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 4.00 | 2.00 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 4.00 | 2.00 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 4.00 | 2.00 | % | 0.10 | 0 | 0 | 9.83 | 0.00 | 0.00 | 0.00 | 12/16/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 4.00 | 2.00 | 0.55 | 0.00 | 0.00% | 0.09 | 0 | 1 | 8.34 | -0.01 | 0.01 | -0.02 | 7/7/2025 | 12/16/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 4.00 | 2.00 | 0.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 6.99 | -0.05 | 0.02 | -0.09 | 10/28/2025 | 12/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 4.00 | 2.00 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.57 | -0.30 | 0.06 | -0.30 | 10/1/2025 | 12/16/2025 3:59:55 PM EST |
| 35.00 | 0.80 | 4.90 | 2.85 | % | 0.08 | 0 | 0 | 2.85 | -0.67 | 0.07 | -0.32 | 12/16/2025 3:59:55 PM EST |