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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS270115C00003000 | 8/7 3:46 PM | 3.00 | 16.79 | 15.7 | 18.8 | 0.00 | 0.00% | 0 | 0 | 145.51% | Yes |
| BCS270115C00005000 | 9/18 11:30 AM | 5.00 | 14.60 | 12 | 15.8 | 0.00 | 0.00% | 2 | 20 | 0.00% | Yes |
| BCS270115C00008000 | 10/31 2:08 PM | 8.00 | 13.57 | 11 | 16 | 0.00 | 0.00% | 2 | 121 | 59.57% | Yes |
| BCS270115C00010000 | 10/29 10:16 AM | 10.00 | 11.72 | 11.3 | 12 | 0.00 | 0.00% | 1 | 1357 | 53.61% | Yes |
| BCS270115C00012000 | 10/31 2:08 PM | 12.00 | 9.88 | 9 | 10.9 | 0.00 | 0.00% | 1 | 1138 | 51.03% | Yes |
| BCS270115C00015000 | 11/5 2:42 PM | 15.00 | 7.30 | 7.1 | 7.5 | 0.10 | 1.39% | 1 | 12605 | 45.41% | Yes |
| BCS270115C00017000 | 10/27 12:50 PM | 17.00 | 5.63 | 5.6 | 6 | 0.00 | 0.00% | 1 | 451 | 42.02% | Yes |
| BCS270115C00020000 | 10/30 10:22 AM | 20.00 | 3.90 | 3.7 | 4.1 | 0.00 | 0.00% | 1 | 1878 | 38.45% | Yes |
| BCS270115C00022000 | 10/31 3:32 PM | 22.00 | 2.95 | 2.7 | 3.3 | 0.00 | 0.00% | 13 | 1137 | 39.08% | No |
| BCS270115C00025000 | 11/5 3:56 PM | 25.00 | 1.80 | 1.65 | 2.85 | -0.01 | -0.55% | 10 | 2808 | 44.90% | No |
| BCS270115C00030000 | 11/5 9:37 AM | 30.00 | 0.71 | 0.05 | 0.9 | 0.00 | 0.00% | 2 | 609 | 34.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS270115P00003000 | 11/5 2:33 PM | 3.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 2 | 14 | 86.72% | No |
| BCS270115P00005000 | 10/23 10:50 AM | 5.00 | 0.08 | 0 | 0.15 | 0.00 | 0.00% | 2 | 15 | 68.75% | No |
| BCS270115P00008000 | 11/3 3:14 PM | 8.00 | 0.19 | 0 | 0.3 | 0.00 | 0.00% | 10 | 1558 | 53.91% | No |
| BCS270115P00010000 | 10/31 3:29 PM | 10.00 | 0.30 | 0 | 0.4 | 0.00 | 0.00% | 5 | 238 | 54.10% | No |
| BCS270115P00012000 | 10/6 11:34 AM | 12.00 | 0.40 | 0 | 0.5 | 0.00 | 0.00% | 10 | 530 | 46.00% | No |
| BCS270115P00015000 | 11/3 10:33 AM | 15.00 | 0.75 | 0.05 | 0.9 | 0.00 | 0.00% | 1 | 862 | 39.48% | No |
| BCS270115P00017000 | 10/28 2:03 PM | 17.00 | 1.12 | 0.1 | 1.3 | 0.00 | 0.00% | 1 | 192 | 35.79% | No |
| BCS270115P00020000 | 11/3 10:36 AM | 20.00 | 2.15 | 2.05 | 3.6 | 0.00 | 0.00% | 3 | 2034 | 47.24% | No |
| BCS270115P00022000 | 10/20 10:15 AM | 22.00 | 4.00 | 1.95 | 4.7 | 0.00 | 0.00% | 58 | 2766 | 46.31% | Yes |
| BCS270115P00025000 | 11/3 10:36 AM | 25.00 | 4.90 | 4.8 | 6.6 | 0.00 | 0.00% | 5 | 190 | 45.03% | Yes |
