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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260618C00019000 | 10/29 3:48 PM | 19.00 | 3.55 | 3.6 | 3.8 | 0.00 | 0.00% | 1 | 1 | 39.99% | Yes |
| BCS260618C00020000 | 11/5 2:42 PM | 20.00 | 3.05 | 2.95 | 3.1 | -0.05 | -1.61% | 2 | 1803 | 37.55% | Yes |
| BCS260618C00021000 | 10/29 3:00 PM | 21.00 | 2.45 | 2.35 | 2.55 | 0.00 | 0.00% | 4 | 19 | 36.65% | Yes |
| BCS260618C00022000 | 10/31 3:17 PM | 22.00 | 2.08 | 1.65 | 3.1 | 0.00 | 0.00% | 10 | 160 | 51.37% | No |
| BCS260618C00023000 | 11/3 10:03 AM | 23.00 | 1.55 | 1.25 | 1.65 | 0.00 | 0.00% | 2 | 50 | 35.06% | No |
| BCS260618C00024000 | 11/3 10:03 AM | 24.00 | 1.20 | 0.95 | 1.3 | 0.00 | 0.00% | 1 | 4 | 34.40% | No |
| BCS260618C00025000 | 10/31 10:46 AM | 25.00 | 0.94 | 0.7 | 1 | 0.00 | 0.00% | 64 | 15 | 33.64% | No |
| BCS260618C00026000 | 11/4 10:34 AM | 26.00 | 0.70 | 0.65 | 0.8 | 0.00 | 0.00% | 2 | 17 | 33.74% | No |
| BCS260618C00027000 | 10/31 10:47 AM | 27.00 | 0.56 | 0.5 | 0.65 | 0.00 | 0.00% | 72 | 10 | 34.11% | No |
| BCS260618C00028000 | 10/31 10:45 AM | 28.00 | 0.42 | 0.2 | 0.5 | 0.00 | 0.00% | 60 | 14 | 33.84% | No |
| BCS260618C00029000 | 11/4 1:42 PM | 29.00 | 0.35 | 0.1 | 0.4 | 0.00 | 0.00% | 1 | 3 | 34.03% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS260618P00010000 | 10/30 11:38 AM | 10.00 | 0.17 | 0 | 0.4 | 0.00 | 0.00% | 32 | 12 | 63.28% | No |
| BCS260618P00012000 | 10/30 11:39 AM | 12.00 | 0.22 | 0 | 0.3 | 0.00 | 0.00% | 30 | 8 | 55.37% | No |
| BCS260618P00013000 | 10/31 11:30 AM | 13.00 | 0.29 | 0 | 0.35 | 0.00 | 0.00% | 2 | 10 | 51.07% | No |
| BCS260618P00014000 | 10/31 11:31 AM | 14.00 | 0.37 | 0 | 0.4 | 0.00 | 0.00% | 4 | 6 | 46.83% | No |
| BCS260618P00015000 | 10/31 11:33 AM | 15.00 | 0.44 | 0 | 0.5 | 0.00 | 0.00% | 2 | 19 | 43.99% | No |
| BCS260618P00016000 | 10/30 11:39 AM | 16.00 | 0.52 | 0.5 | 0.6 | 0.00 | 0.00% | 20 | 9 | 40.72% | No |
| BCS260618P00017000 | 10/30 11:39 AM | 17.00 | 0.66 | 0.65 | 0.8 | 0.00 | 0.00% | 22 | 6 | 39.36% | No |
| BCS260618P00018000 | 11/5 3:27 PM | 18.00 | 0.90 | 0.05 | 1 | -0.05 | -5.26% | 8 | 26 | 37.09% | No |
| BCS260618P00019000 | 10/29 1:21 PM | 19.00 | 1.05 | 1.15 | 1.3 | 0.00 | 0.00% | 2 | 15 | 35.89% | No |
| BCS260618P00020000 | 10/27 12:56 PM | 20.00 | 1.57 | 1.5 | 1.8 | 0.00 | 0.00% | 8 | 1933 | 36.94% | No |
| BCS260618P00021000 | 11/3 10:03 AM | 21.00 | 1.90 | 0.85 | 2.05 | 0.00 | 0.00% | 1 | 2 | 33.01% | No |
