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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS280121C00013000 | 10/27 11:41 AM | 13.00 | 9.19 | 9.1 | 9.6 | 0.00 | 0.00% | 1 | 11 | 43.41% | Yes |
| BCS280121C00015000 | 10/31 3:20 PM | 15.00 | 8.09 | 7.7 | 8.2 | 0.00 | 0.00% | 7 | 120 | 41.75% | Yes |
| BCS280121C00018000 | 11/5 3:10 PM | 18.00 | 5.96 | 5.7 | 6.3 | 0.09 | 1.53% | 1 | 360 | 39.11% | Yes |
| BCS280121C00020000 | 11/5 3:10 PM | 20.00 | 4.98 | 3 | 6.7 | 0.30 | 6.41% | 2 | 37 | 50.60% | Yes |
| BCS280121C00022000 | 11/5 3:17 PM | 22.00 | 3.92 | 3.7 | 5.3 | 0.42 | 12.00% | 2 | 16 | 44.95% | No |
| BCS280121C00025000 | 11/5 3:17 PM | 25.00 | 2.91 | 2.65 | 5 | 0.30 | 11.49% | 1 | 191 | 50.10% | No |
| BCS280121C00027000 | 11/5 12:28 PM | 27.00 | 2.31 | 2.1 | 3.9 | -0.01 | -0.43% | 50 | 284 | 45.51% | No |
| BCS280121C00030000 | 11/5 12:28 PM | 30.00 | 1.65 | 0.5 | 2.8 | 0.03 | 1.85% | 70 | 294 | 41.96% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| BCS280121P00010000 | 10/30 1:51 PM | 10.00 | 0.55 | 0 | 0.6 | 0.00 | 0.00% | 2 | 40 | 44.73% | No |
| BCS280121P00013000 | 10/22 11:01 AM | 13.00 | 0.95 | 0.05 | 1.05 | 0.00 | 0.00% | 23 | 51 | 39.21% | No |
| BCS280121P00018000 | 11/5 3:07 PM | 18.00 | 2.16 | 2.1 | 3.7 | -0.05 | -2.26% | 2 | 26 | 45.34% | No |
| BCS280121P00020000 | 10/3 11:10 AM | 20.00 | 3.00 | 2.85 | 4.7 | 0.00 | 0.00% | 232 | 508 | 44.18% | No |
| BCS280121P00022000 | 10/3 11:10 AM | 22.00 | 3.92 | 3.8 | 5.7 | 0.00 | 0.00% | 42 | 60 | 42.19% | Yes |
| BCS280121P00025000 | 11/5 3:07 PM | 25.00 | 5.86 | 4.6 | 7.9 | -0.14 | -2.33% | 1 | 5 | 43.43% | Yes |
