Options Chain for BYLINE BANCORP INC COM (BY) - $26.24 as of 5/9/2025 8:41:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 2.60 | 9.90 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 22.50 | 0.15 | 7.30 | % | 0 | 0 | 4.40 | 0.90 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 1.68 | 0.69 | 0.07 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 3.00 | % | 0 | 0 | 1.76 | 0.15 | 0.10 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 3.00 | % | 0 | 0 | 4.66 | 0.00 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.26 | -0.01 | 0.00 | -0.01 | 4/23/2025 | 5/9/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | -0.10 | 0.03 | -0.03 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 2.40 | % | 0 | 0 | 1.30 | -0.31 | 0.07 | -0.07 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 0.25 | 7.40 | % | 0 | 0 | 1.66 | -0.85 | 0.10 | -0.09 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 5.10 | 12.40 | % | 0 | 0 | 5.12 | -1.00 | 0.03 | -0.02 | 5/9/2025 3:59:57 PM EST |