Options Chain for BAYCOM CORP COM (BCML) - $29.98 as of 5/1/2026 7:10:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 16.50 | 15.05 | % | 1.00 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 17.50 | 11.10 | 14.00 | 12.55 | % | 0.72 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 20.00 | 8.60 | 11.80 | 10.20 | % | 0.51 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 22.50 | 6.20 | 9.60 | 7.90 | % | 0.35 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 25.00 | 3.60 | 6.30 | 4.95 | % | 0.20 | 0 | 0 | 1.40 | 0.99 | 0.01 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.70 | 0.52 | 0.16 | -0.04 | 4/30/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.04 | 0.04 | -0.01 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.19 | -0.01 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 2.25 | 1.13 | 0.50 | -0.30 | -37.50% | 0.04 | 1 | 2 | 1.00 | -0.48 | 0.16 | -0.04 | 5/1/2026 | 5/1/2026 3:59:51 PM EST |
| 35.00 | 3.60 | 6.50 | 5.05 | % | 0.14 | 0 | 0 | 1.43 | -0.96 | 0.04 | -0.01 | 5/1/2026 3:59:51 PM EST | |||
| 40.00 | 8.60 | 12.00 | 10.30 | % | 0.26 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:51 PM EST |