Options Chain for BAYCOM CORP COM (BCML) - $26.33 as of 5/8/2025 7:36:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 12.50 | 17.00 | % | 0 | 0 | 7.22 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:50 PM EST | |||
| 15.00 | 10.10 | 14.50 | % | 0 | 0 | 5.88 | 1.00 | 0.00 | -0.01 | 5/8/2025 3:28:50 PM EST | |||
| 17.50 | 7.60 | 12.00 | % | 0 | 0 | 4.78 | 0.99 | 0.01 | -0.02 | 5/8/2025 3:28:50 PM EST | |||
| 20.00 | 5.00 | 9.50 | % | 0 | 0 | 3.83 | 0.96 | 0.03 | -0.05 | 5/8/2025 3:28:50 PM EST | |||
| 22.50 | 3.40 | 7.00 | % | 0 | 0 | 2.96 | 0.87 | 0.05 | -0.10 | 5/8/2025 3:28:50 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 2.40 | 0.73 | 0.07 | -0.13 | 5/8/2025 3:28:50 PM EST | |||
| 30.00 | 0.00 | 3.90 | % | 0 | 0 | 3.32 | 0.40 | 0.06 | -0.12 | 5/8/2025 3:28:50 PM EST | |||
| 35.00 | 0.00 | 3.90 | % | 0 | 0 | 4.15 | 0.16 | 0.03 | -0.07 | 5/8/2025 3:28:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:50 PM EST | |||
| 15.00 | 0.00 | 3.90 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | -0.01 | 5/8/2025 3:28:50 PM EST | |||
| 17.50 | 0.00 | 3.90 | % | 0 | 0 | 6.04 | -0.01 | 0.01 | -0.02 | 5/8/2025 3:28:50 PM EST | |||
| 20.00 | 0.00 | 3.90 | % | 0 | 0 | 4.93 | -0.04 | 0.03 | -0.05 | 5/8/2025 3:28:50 PM EST | |||
| 22.50 | 0.00 | 3.90 | % | 0 | 0 | 3.94 | -0.13 | 0.05 | -0.10 | 5/8/2025 3:28:50 PM EST | |||
| 25.00 | 0.00 | 2.85 | % | 0 | 0 | 2.68 | -0.27 | 0.07 | -0.13 | 5/8/2025 3:28:50 PM EST | |||
| 30.00 | 1.40 | 4.70 | % | 0 | 0 | 1.64 | -0.60 | 0.06 | -0.12 | 5/8/2025 3:28:50 PM EST | |||
| 35.00 | 6.00 | 8.90 | % | 0 | 0 | 2.76 | -0.84 | 0.03 | -0.07 | 5/8/2025 3:28:50 PM EST |