Explore strikes, OI, IV and strategy data for BCS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS251121C00016000 | 10/27 11:38 AM | 16.00 | 5.22 | 4.5 | 7.4 | 0.00 | 0.00% | 3 | 13 | 161.33% | Yes |
| BCS251121C00017000 | 10/22 9:48 AM | 17.00 | 3.70 | 3.7 | 6.4 | 0.00 | 0.00% | 0 | 2 | 146.68% | Yes |
| BCS251121C00018000 | 10/27 11:38 AM | 18.00 | 3.30 | 2.7 | 5.4 | 0.00 | 0.00% | 3 | 13 | 123.44% | Yes |
| BCS251121C00019000 | 10/30 12:53 PM | 19.00 | 2.65 | 0.4 | 4.5 | 0.00 | 0.00% | 10 | 36 | 53.91% | Yes |
| BCS251121C00020000 | 10/31 2:21 PM | 20.00 | 1.68 | 1.3 | 1.6 | 0.00 | 0.00% | 13 | 698 | 47.66% | Yes |
| BCS251121C00021000 | 11/5 10:06 AM | 21.00 | 0.73 | 0.75 | 1.1 | 0.03 | 4.29% | 11 | 3162 | 54.69% | Yes |
| BCS251121C00022000 | 11/5 3:59 PM | 22.00 | 0.33 | 0.3 | 0.4 | 0.03 | 10.00% | 2753 | 888 | 39.26% | No |
| BCS251121C00023000 | 11/5 10:58 AM | 23.00 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 31 | 139 | 38.09% | No |
| BCS251121C00024000 | 10/29 2:56 PM | 24.00 | 0.06 | 0 | 0.25 | 0.00 | 0.00% | 39 | 27 | 59.77% | No |
| BCS251121C00025000 | 10/21 10:50 AM | 25.00 | 0.05 | 0 | 1.05 | 0.00 | 0.00% | 24 | 26 | 94.24% | No |
| BCS251121C00026000 | 10/22 3:58 PM | 26.00 | 0.03 | 0 | 1.05 | 0.00 | 0.00% | 0 | 20 | 106.74% | No |
| BCS251121C00027000 | 9/29 2:12 PM | 27.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 0 | 10 | 57.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS251121P00013000 | 11/4 11:01 AM | 13.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 1 | 11 | 125.00% | No |
| BCS251121P00014000 | 10/21 3:33 PM | 14.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 0 | 682 | 140.23% | No |
| BCS251121P00015000 | 10/21 2:58 PM | 15.00 | 0.05 | 0 | 1.1 | 0.00 | 0.00% | 4 | 21 | 170.51% | No |
| BCS251121P00016000 | 10/31 12:42 PM | 16.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 184 | 107.03% | No |
| BCS251121P00017000 | 10/29 10:55 AM | 17.00 | 0.06 | 0 | 1.1 | 0.00 | 0.00% | 20 | 870 | 125.98% | No |
| BCS251121P00018000 | 11/4 12:56 PM | 18.00 | 0.05 | 0.05 | 0.1 | 0.00 | 0.00% | 20 | 163 | 55.08% | No |
| BCS251121P00019000 | 11/5 2:36 PM | 19.00 | 0.10 | 0.1 | 0.2 | 0.00 | 0.00% | 35 | 470 | 54.88% | No |
| BCS251121P00020000 | 11/5 2:58 PM | 20.00 | 0.19 | 0.15 | 0.3 | -0.01 | -5.00% | 37 | 192 | 44.82% | No |
| BCS251121P00021000 | 11/5 3:58 PM | 21.00 | 0.45 | 0.45 | 1.35 | -0.05 | -10.00% | 37 | 1041 | 58.11% | No |
| BCS251121P00022000 | 11/3 9:33 AM | 22.00 | 0.90 | 0.9 | 1.1 | 0.00 | 0.00% | 5 | 8 | 36.91% | Yes |
| BCS251121P00023000 | 10/31 9:43 AM | 23.00 | 1.82 | 1.7 | 1.9 | 0.00 | 0.00% | 4 | 13 | 38.87% | Yes |
