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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS251219C00008000 | 8/19 2:33 PM | 8.00 | 12.30 | 12.1 | 13.3 | 0.00 | 0.00% | 2 | 8 | 134.38% | Yes |
| BCS251219C00009000 | 9/12 1:28 PM | 9.00 | 11.85 | 10 | 12.8 | 0.00 | 0.00% | 0 | 1 | 207.23% | Yes |
| BCS251219C00010000 | 8/18 11:30 AM | 10.00 | 10.31 | 10.1 | 10.9 | 0.00 | 0.00% | 1 | 42 | 0.00% | Yes |
| BCS251219C00012000 | 6/20 9:56 AM | 12.00 | 6.00 | 6.7 | 8.7 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| BCS251219C00013000 | 5/23 3:11 PM | 13.00 | 5.25 | 4.8 | 5.4 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| BCS251219C00014000 | 10/20 10:24 AM | 14.00 | 5.70 | 6.5 | 9.5 | 0.00 | 0.00% | 4 | 38 | 130.37% | Yes |
| BCS251219C00015000 | 8/21 3:49 PM | 15.00 | 5.60 | 5.8 | 6.5 | 0.00 | 0.00% | 5 | 193 | 79.49% | Yes |
| BCS251219C00016000 | 9/17 12:12 PM | 16.00 | 5.19 | 3.5 | 3.8 | 0.00 | 0.00% | 10 | 169 | 0.00% | Yes |
| BCS251219C00017000 | 10/14 11:44 AM | 17.00 | 3.75 | 2.8 | 6.2 | 0.00 | 0.00% | 10 | 362 | 56.84% | Yes |
| BCS251219C00018000 | 10/24 2:16 PM | 18.00 | 3.10 | 1.5 | 4.2 | 0.00 | 0.00% | 4 | 486 | 81.20% | Yes |
| BCS251219C00019000 | 11/3 9:54 AM | 19.00 | 2.70 | 2.4 | 2.8 | 0.00 | 0.00% | 61 | 1468 | 49.81% | Yes |
| BCS251219C00020000 | 11/5 3:04 PM | 20.00 | 1.90 | 1.6 | 1.95 | 0.09 | 4.97% | 1 | 508 | 42.68% | Yes |
| BCS251219C00021000 | 11/5 2:42 PM | 21.00 | 1.25 | 1.1 | 1.3 | 0.15 | 13.64% | 163 | 570 | 39.84% | Yes |
| BCS251219C00022000 | 11/5 2:05 PM | 22.00 | 0.67 | 0.65 | 0.75 | -0.08 | -10.67% | 20 | 676 | 36.04% | No |
| BCS251219C00023000 | 11/5 2:42 PM | 23.00 | 0.35 | 0.3 | 0.4 | -0.05 | -12.50% | 3 | 207 | 34.23% | No |
| BCS251219C00024000 | 11/5 12:24 PM | 24.00 | 0.15 | 0.15 | 0.2 | -0.06 | -28.57% | 101 | 167 | 33.40% | No |
| BCS251219C00025000 | 11/3 9:46 AM | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 6 | 155 | 37.31% | No |
| BCS251219C00026000 | 10/13 9:58 AM | 26.00 | 0.07 | 0 | 1.1 | 0.00 | 0.00% | 1 | 4 | 65.53% | No |
| BCS251219C00027000 | 8/6 12:08 PM | 27.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 0 | 1 | 63.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS251219P00005000 | 11/4 11:01 AM | 5.00 | 0.20 | 0 | 1 | 0.00 | 0.00% | 1 | 2 | 326.37% | No |
| BCS251219P00007000 | 9/26 2:31 PM | 7.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 12 | 12 | 50.00% | No |
| BCS251219P00009000 | 8/13 3:46 PM | 9.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 1 | 1 | 124.22% | No |
| BCS251219P00010000 | 9/2 12:18 PM | 10.00 | 0.06 | 0 | 0.75 | 0.00 | 0.00% | 16 | 2 | 167.19% | No |
| BCS251219P00011000 | 10/17 11:13 AM | 11.00 | 0.06 | 0 | 1.1 | 0.00 | 0.00% | 12 | 29 | 166.99% | No |
| BCS251219P00012000 | 10/20 1:28 PM | 12.00 | 0.05 | 0 | 1.1 | 0.00 | 0.00% | 4 | 242 | 149.12% | No |
| BCS251219P00013000 | 10/24 10:57 AM | 13.00 | 0.05 | 0 | 1.1 | 0.00 | 0.00% | 5 | 48 | 132.62% | No |
| BCS251219P00014000 | 10/20 10:44 AM | 14.00 | 0.14 | 0 | 1.1 | 0.00 | 0.00% | 2 | 383 | 117.38% | No |
| BCS251219P00015000 | 10/23 12:47 PM | 15.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 10 | 10425 | 70.31% | No |
| BCS251219P00016000 | 10/31 11:31 AM | 16.00 | 0.12 | 0.05 | 0.35 | 0.00 | 0.00% | 6 | 119 | 64.45% | No |
| BCS251219P00017000 | 10/30 9:54 AM | 17.00 | 0.10 | 0.05 | 0.35 | 0.00 | 0.00% | 30 | 692 | 53.81% | No |
| BCS251219P00018000 | 11/5 11:24 AM | 18.00 | 0.18 | 0 | 0.4 | 0.01 | 5.88% | 4 | 367 | 55.37% | No |
| BCS251219P00019000 | 11/4 3:54 PM | 19.00 | 0.30 | 0.05 | 0.4 | 0.00 | 0.00% | 1 | 972 | 43.46% | No |
| BCS251219P00020000 | 11/5 2:21 PM | 20.00 | 0.45 | 0.25 | 0.5 | -0.05 | -10.00% | 3 | 2740 | 35.25% | No |
| BCS251219P00021000 | 11/5 3:26 PM | 21.00 | 0.77 | 0.5 | 0.85 | -0.03 | -3.75% | 6 | 711 | 33.30% | No |
| BCS251219P00022000 | 10/31 10:36 AM | 22.00 | 1.32 | 1.2 | 1.35 | 0.00 | 0.00% | 48 | 33 | 31.20% | Yes |
| BCS251219P00023000 | 10/31 12:39 PM | 23.00 | 1.90 | 1.9 | 2.05 | 0.00 | 0.00% | 42 | 8 | 30.47% | Yes |
| BCS251219P00024000 | 11/5 10:47 AM | 24.00 | 2.86 | 2.75 | 3.1 | 0.11 | 4.00% | 2 | 7 | 41.41% | Yes |
| BCS251219P00025000 | 9/2 10:26 AM | 25.00 | 5.58 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| BCS251219P00026000 | 8/12 10:55 AM | 26.00 | 5.69 | 4.8 | 6 | 0.00 | 0.00% | 1 | 7 | 70.41% | Yes |
| BCS251219P00027000 | 10/3 9:30 AM | 27.00 | 6.06 | 3.7 | 6.6 | 0.00 | 0.00% | 1 | 2 | 86.28% | Yes |
