Breaking News

BayCom Corp (BCML)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.56 +0.13 +0.44%

01:29:59 - Closed. Currency in USD

After Hours

29.55

-0.01

-0.03%

1:55:33 - Real-time Data

Type: Equity

Market: United States

Volume: 43,507
Bid/Ask: 0.00 / 0.00
Day's Range: 29.43 - 30.10

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Financials
Technical
Forum

BayCom Option Chain

Get in-depth BayCom option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for BayCom options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Apr 27, 2026 19:58 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.6	16.8	0	15.00	0	0%	0	0.2	0
BCML Call 15.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|15.00C Delta0.94 Imp Vol2.3724 Bid13.6 Gamma0.0075 Theoretical15.2 Ask16.8 Theta-0.0499 Intrinsic Value14.79 Volume0 Vega0.0077 Time Value-14.79 Open Interest0 Rho0.0047 Delta / Theta-18.8506 BCML Put 15.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|15.00P Delta-0.0214 Imp Vol1.674 Bid0 Gamma0.0046 Theoretical0.1 Ask0.2 Theta-0.0157 Intrinsic Value-14.79 Volume0 Vega0.0034 Time Value14.79 Open Interest0 Rho-0.0003 Delta / Theta1.36
0	0%	11.2	14.1	0	17.50	0	0%	0	2.15	0
BCML Call 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|17.50C Delta0.9306 Imp Vol1.8657 Bid11.2 Gamma0.0107 Theoretical12.65 Ask14.1 Theta-0.044 Intrinsic Value12.29 Volume0 Vega0.0087 Time Value-12.29 Open Interest0 Rho0.0055 Delta / Theta-21.1286 BCML Put 17.50 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|17.50P Delta-0.1069 Imp Vol2.462 Bid0 Gamma0.0113 Theoretical1.08 Ask2.15 Theta-0.0831 Intrinsic Value-12.29 Volume0 Vega0.0122 Time Value12.29 Open Interest0 Rho-0.0019 Delta / Theta1.2871
0	0%	8.2	11.8	0	20.00	0	0%	0	2.15	0
BCML Call 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|20.00C Delta0.9321 Imp Vol1.3212 Bid8.2 Gamma0.0149 Theoretical10 Ask11.8 Theta-0.0305 Intrinsic Value9.79 Volume0 Vega0.0085 Time Value-9.79 Open Interest0 Rho0.0063 Delta / Theta-30.5381 BCML Put 20.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|20.00P Delta-0.1319 Imp Vol1.9925 Bid0 Gamma0.0162 Theoretical1.08 Ask2.15 Theta-0.078 Intrinsic Value-9.79 Volume0 Vega0.0141 Time Value9.79 Open Interest0 Rho-0.0022 Delta / Theta1.6917
					29.79	Price @ Apr 27, 2026 19:58 GMT
0.25	0%	0	2	0	30.00	0	0%	0	2.25	0
BCML Call 30.00 Exp: May 15, 2026 Last: 0.25 Chg.: 0% SymbolBCML\|20260515\|30.00C Delta0.4792 Imp Vol0.4295 Bid0 Gamma0.1404 Theoretical1 Ask2 Theta-0.0311 Intrinsic Value-0.21 Volume0 Vega0.0263 Time Value0.46 Open Interest4 Rho0.0058 Delta / Theta-15.3935 BCML Put 30.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|30.00P Delta-0.528 Imp Vol0.3709 Bid0 Gamma0.1623 Theoretical1.13 Ask2.25 Theta-0.027 Intrinsic Value0.21 Volume0 Vega0.0262 Time Value-0.21 Open Interest0 Rho-0.0076 Delta / Theta19.5251
0.25	0%	0	2.2	0	35.00	0	0%	3.4	7.2	0
BCML Call 35.00 Exp: May 15, 2026 Last: 0.25 Chg.: 0% SymbolBCML\|20260515\|35.00C Delta0.2828 Imp Vol1.0651 Bid0 Gamma0.0481 Theoretical1.1 Ask2.2 Theta-0.0658 Intrinsic Value-5.21 Volume0 Vega0.0223 Time Value5.46 Open Interest1 Rho0.0033 Delta / Theta-4.2956 BCML Put 35.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|35.00P Delta-0.9703 Imp Vol0.3802 Bid3.4 Gamma0.0263 Theoretical5.3 Ask7.2 Theta-0.0044 Intrinsic Value5.21 Volume0 Vega0.0043 Time Value-5.21 Open Interest0 Rho-0.0097 Delta / Theta218.5893
0	0%	0	2.15	0	40.00	0	0%	8.4	12.1	0
BCML Call 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|40.00C Delta0.2245 Imp Vol1.4578 Bid0 Gamma0.0311 Theoretical1.07 Ask2.15 Theta-0.0799 Intrinsic Value-10.21 Volume0 Vega0.0198 Time Value10.21 Open Interest0 Rho0.0025 Delta / Theta-2.8113 BCML Put 40.00 Exp: May 15, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260515\|40.00P Delta0 Imp Vol0 Bid8.4 Gamma0 Theoretical0 Ask12.1 Theta0 Intrinsic Value10.21 Volume0 Vega0 Time Value-10.21 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

BCML Comments

Write your thoughts about BayCom Corp

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	24,038.05	-54.65	-0.23%
BSE Sensex	77,022.20	-281.43	-0.36%
Nifty Bank	55,688.80	-575.50	-1.02%
Nifty 50 Futures	24,113.00	-7.10	-0.03%
US 500	7,161.5	-12.5	-0.17%
FTSE 100	10,321.09	-57.99	-0.56%
Dollar Index	98.512	+0.194	+0.20%

Gold	4,639.40	-54.30	-1.16%
Crude Oil WTI	98.31	+1.94	+2.01%
Brent Oil	103.69	+2.00	+1.97%
Natural Gas	2.714	-0.017	-0.62%
Silver	72.945	-2.080	-2.77%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,095.55	-16.30	-1.47%
NTPC	410.00	-0.20	-0.05%
ICICI Bank	1,301.70	-12.40	-0.94%
Reliance Industries	1,381.50	+15.70	+1.15%
DLF	588.65	-3.80	-0.64%
Tata Motors Passenger Vehicles	351.05	-3.30	-0.93%
Tata Steel Ltd	216.00	+2.73	+1.28%

USD/INR	94.525	+0.335	+0.36%
EUR/USD	1.1694	-0.0030	-0.26%
GBP/USD	1.3504	-0.0035	-0.26%
USD/JPY	159.30	-0.11	-0.07%
GBP/INR	127.651	+0.174	+0.14%
EUR/INR	110.5380	+0.1200	+0.11%
USD/CAD	1.3644	+0.0016	+0.12%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCML	29.56	+0.13	+0.44%

Market Movers

Name	Last	Chg. %	Vol.
Irm Energy	332.62	+0.37%	26.17M
Reliance Industries	1,382.00	+1.19%	16.14M
Sun Pharma	1,751.70	+1.05%	12.18M
Varun Beverages	519.60	+0.14%	9.73M
Infosys	1,157.20	-1.12%	5.23M
ICICI Bank	1,302.90	-0.85%	4.56M
One 97 Communications	1,128.10	-0.35%	1.50M

Name	Last	Chg. %	Vol.
Mayank Cattle Food	202.00	+16.80%	57.60K
Cohance Lifesciences	497.40	+15.11%	26.35M
JTL Defence	243.99	+5.00%	3.52K
Vaidya Sane Ayurved Laboratories	255.00	+2.72%	39.20K
Electrotherm India Ltd	862.80	-0.46%	224.75K
Electrotherm India Ltd	851.00	-1.72%	8.95K
Tanla Platforms	565.95	-2.92%	3.65M

Name	Last	Chg. %	Vol.
A B Cotspin India	239.55	-3.68%	224.60K
A B Cotspin India	240.40	-3.43%	21.04K
Transvoy Logistics India	117.00	0.00%	0
Gujarat Winding Systems	9.01	0.00%	1.00
Olatech Solutions	151.00	+4.03%	3.70K
Sumeru Ind	1.87	+7.47%	14.23K
Gyan Developers and Builders	42.34	+7.87%	0.36K