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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260116C00003000 | 9/8 1:37 PM | 3.00 | 16.96 | 0 | 0 | 0.00 | 0.00% | 3 | 1 | 0.00% | Yes |
| BCS260116C00005000 | 7/11 1:59 PM | 5.00 | 13.50 | 14.9 | 15.8 | 0.00 | 0.00% | 2 | 6 | 0.00% | Yes |
| BCS260116C00007000 | 9/15 9:30 AM | 7.00 | 14.23 | 0 | 0 | 0.00 | 0.00% | 5 | 518 | 0.00% | Yes |
| BCS260116C00010000 | 11/4 12:23 PM | 10.00 | 11.30 | 10.1 | 11.8 | 0.00 | 0.00% | 422 | 6849 | 145.02% | Yes |
| BCS260116C00012000 | 11/4 12:43 PM | 12.00 | 9.30 | 8 | 11.1 | 0.00 | 0.00% | 377 | 8292 | 96.88% | Yes |
| BCS260116C00013000 | 10/22 11:52 AM | 13.00 | 8.50 | 7.4 | 10.5 | 0.00 | 0.00% | 1 | 23 | 112.01% | Yes |
| BCS260116C00014000 | 10/27 9:30 AM | 14.00 | 6.70 | 6.6 | 9.4 | 0.00 | 0.00% | 1 | 97 | 101.95% | Yes |
| BCS260116C00015000 | 11/5 2:52 PM | 15.00 | 5.70 | 6.4 | 8.1 | -0.80 | -12.31% | 1 | 3793 | 101.07% | Yes |
| BCS260116C00016000 | 11/4 9:31 AM | 16.00 | 5.28 | 4.1 | 7.3 | 0.00 | 0.00% | 10 | 713 | 64.26% | Yes |
| BCS260116C00017000 | 9/16 9:33 AM | 17.00 | 4.40 | 3 | 3.2 | 0.00 | 0.00% | 2 | 179 | 0.00% | Yes |
| BCS260116C00018000 | 10/24 1:21 PM | 18.00 | 3.22 | 3.6 | 3.8 | 0.00 | 0.00% | 4 | 512 | 48.93% | Yes |
| BCS260116C00019000 | 11/4 12:19 PM | 19.00 | 2.80 | 2.6 | 2.95 | 0.00 | 0.00% | 1 | 516 | 44.04% | Yes |
| BCS260116C00020000 | 11/3 12:20 PM | 20.00 | 2.25 | 1.85 | 2.25 | 0.00 | 0.00% | 1 | 1828 | 42.19% | Yes |
| BCS260116C00021000 | 11/5 2:42 PM | 21.00 | 1.50 | 1.2 | 1.55 | 0.03 | 2.04% | 114 | 158 | 37.89% | Yes |
| BCS260116C00022000 | 11/5 10:47 AM | 22.00 | 0.90 | 0.7 | 1 | 0.00 | 0.00% | 2 | 233 | 34.91% | No |
| BCS260116C00023000 | 11/5 2:24 PM | 23.00 | 0.55 | 0.15 | 0.65 | -0.05 | -8.33% | 1 | 154 | 34.33% | No |
| BCS260116C00024000 | 11/5 10:57 AM | 24.00 | 0.30 | 0.3 | 0.35 | -0.05 | -14.29% | 2 | 174 | 31.98% | No |
| BCS260116C00025000 | 11/3 11:00 AM | 25.00 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 9 | 313 | 33.94% | No |
| BCS260116C00026000 | 11/3 1:55 PM | 26.00 | 0.10 | 0.05 | 1.15 | 0.00 | 0.00% | 7 | 32 | 52.98% | No |
| BCS260116C00027000 | 10/31 10:12 AM | 27.00 | 0.10 | 0.05 | 1.1 | 0.00 | 0.00% | 42 | 18 | 57.62% | No |
| BCS260116C00028000 | 10/28 11:46 AM | 28.00 | 0.06 | 0 | 0.1 | 0.00 | 0.00% | 0 | 10 | 38.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260116P00003000 | 8/30 9:30 AM | 3.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 1 | 18 | 228.13% | No |
| BCS260116P00005000 | 9/26 2:32 PM | 5.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 7 | 2942 | 50.00% | No |
| BCS260116P00007000 | 9/10 1:59 PM | 7.00 | 0.03 | 0 | 0.1 | 0.00 | 0.00% | 2 | 2121 | 122.66% | No |
| BCS260116P00010000 | 9/18 10:38 AM | 10.00 | 0.05 | 0 | 1 | 0.00 | 0.00% | 1 | 3447 | 141.80% | No |
| BCS260116P00011000 | 10/20 12:44 PM | 11.00 | 0.11 | 0 | 0.1 | 0.00 | 0.00% | 6 | 9 | 76.17% | No |
| BCS260116P00012000 | 10/30 12:23 PM | 12.00 | 0.08 | 0.05 | 0.1 | 0.00 | 0.00% | 20 | 1846 | 72.27% | No |
| BCS260116P00013000 | 10/31 11:32 AM | 13.00 | 0.11 | 0 | 1.1 | 0.00 | 0.00% | 16 | 27 | 103.71% | No |
| BCS260116P00014000 | 10/28 10:28 AM | 14.00 | 0.12 | 0.05 | 0.15 | 0.00 | 0.00% | 2 | 133 | 58.20% | No |
| BCS260116P00015000 | 10/23 3:07 PM | 15.00 | 0.15 | 0 | 0.15 | 0.00 | 0.00% | 430 | 2968 | 55.08% | No |
| BCS260116P00016000 | 10/31 12:05 PM | 16.00 | 0.17 | 0.1 | 0.35 | 0.00 | 0.00% | 54 | 299 | 52.15% | No |
| BCS260116P00017000 | 10/31 11:55 AM | 17.00 | 0.21 | 0.15 | 0.25 | 0.00 | 0.00% | 46 | 158 | 45.02% | No |
| BCS260116P00018000 | 11/5 2:42 PM | 18.00 | 0.25 | 0.25 | 0.3 | -0.02 | -7.41% | 25 | 617 | 38.87% | No |
| BCS260116P00019000 | 11/5 2:21 PM | 19.00 | 0.40 | 0.35 | 0.45 | -0.02 | -4.76% | 4 | 200 | 35.79% | No |
| BCS260116P00020000 | 11/5 12:12 PM | 20.00 | 0.63 | 0.4 | 0.7 | 0.03 | 5.00% | 7 | 851 | 33.64% | No |
| BCS260116P00021000 | 11/5 10:50 AM | 21.00 | 1.00 | 0.75 | 1.05 | 0.05 | 5.26% | 6 | 125 | 31.45% | No |
| BCS260116P00022000 | 11/4 11:30 AM | 22.00 | 1.45 | 1.2 | 1.6 | 0.00 | 0.00% | 7 | 72 | 31.20% | Yes |
| BCS260116P00023000 | 10/27 10:07 AM | 23.00 | 2.25 | 1.8 | 2.2 | 0.00 | 0.00% | 1 | 2 | 28.66% | Yes |
| BCS260116P00024000 | 10/23 10:20 AM | 24.00 | 3.43 | 2.8 | 3.2 | 0.00 | 0.00% | 1 | 7 | 35.79% | Yes |
| BCS260116P00025000 | 10/29 2:35 PM | 25.00 | 3.60 | 2.1 | 4 | 0.00 | 0.00% | 8 | 17 | 34.38% | Yes |
| BCS260116P00026000 | 8/19 2:18 PM | 26.00 | 5.93 | 4.8 | 6 | 0.00 | 0.00% | 2 | 0 | 55.08% | Yes |
| BCS260116P00027000 | 8/8 11:10 AM | 27.00 | 7.16 | 5.6 | 7.1 | 0.00 | 0.00% | 3 | 2 | 58.89% | Yes |
