Breaking News

BayCom Corp (BCML)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.06 -0.16 -0.55%

28/03 - Closed. Currency in USD

After Hours

29.06

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 23,503
Bid/Ask: 0.00 / 0.00
Day's Range: 28.78 - 29.16

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

BayCom Option Chain

Get free option data for BCML. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for BayCom options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Mar 27, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.92	0%	12.4	16.5	0	15.00	0	0%	0	2.15	0
BCML Call 15.00 Exp: Apr 17, 2026 Last: 13.92 Chg.: 0% SymbolBCML\|20260417\|15.00C Delta0.9433 Imp Vol2.0482 Bid12.4 Gamma0.0079 Theoretical14.45 Ask16.5 Theta-0.0369 Intrinsic Value14.06 Volume0 Vega0.0078 Time Value-0.14 Open Interest0 Rho0.0055 Delta / Theta-25.5968 BCML Put 15.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|15.00P Delta-0.115 Imp Vol3.5804 Bid0 Gamma0.0078 Theoretical2.15 Ask2.15 Theta-0.1151 Intrinsic Value-14.06 Volume0 Vega0.0135 Time Value14.06 Open Interest0 Rho-0.0028 Delta / Theta0.9989
0	0%	9.9	14	0	17.50	0	0%	0	1.35	0
BCML Call 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|17.50C Delta0.9301 Imp Vol1.6438 Bid9.9 Gamma0.0116 Theoretical11.95 Ask14 Theta-0.035 Intrinsic Value11.56 Volume0 Vega0.0092 Time Value-11.56 Open Interest0 Rho0.0064 Delta / Theta-26.5438 BCML Put 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|17.50P Delta-0.1223 Imp Vol2.4251 Bid0 Gamma0.012 Theoretical1.35 Ask1.35 Theta-0.0815 Intrinsic Value-11.56 Volume0 Vega0.0141 Time Value11.56 Open Interest0 Rho-0.0026 Delta / Theta1.5011
0	0%	7.8	10.3	0	20.00	0	0%	0	1.35	0
BCML Call 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|20.00C Delta0 Imp Vol0 Bid7.8 Gamma0 Theoretical0 Ask10.3 Theta0 Intrinsic Value9.06 Volume0 Vega0 Time Value-9.06 Open Interest0 Rho0 Delta / Theta0 BCML Put 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|20.00P Delta-0.1513 Imp Vol1.9591 Bid0 Gamma0.0172 Theoretical1.35 Ask1.35 Theta-0.0761 Intrinsic Value-9.06 Volume0 Vega0.0163 Time Value9.06 Open Interest0 Rho-0.003 Delta / Theta1.9874
					29.06	Price @ Mar 27, 2026 21:03 GMT
0.55	0%	0.1	3.3	0	30.00	1	0%	1.1	3.9	0
BCML Call 30.00 Exp: Apr 17, 2026 Last: 0.55 Chg.: 0% SymbolBCML\|20260417\|30.00C Delta0.4654 Imp Vol0.7596 Bid0.1 Gamma0.075 Theoretical1.7 Ask3.3 Theta-0.0497 Intrinsic Value-0.94 Volume0 Vega0.0277 Time Value1.49 Open Interest2 Rho0.0061 Delta / Theta-9.3566 BCML Put 30.00 Exp: Apr 17, 2026 Last: 1 Chg.: 0% SymbolBCML\|20260417\|30.00P Delta-0.5404 Imp Vol0.7073 Bid1.1 Gamma0.0804 Theoretical2.5 Ask3.9 Theta-0.0464 Intrinsic Value0.94 Volume0 Vega0.0276 Time Value0.06 Open Interest1 Rho-0.0092 Delta / Theta11.639
0	0%	0	2.25	0	35.00	0	0%	5	7.7	0
BCML Call 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|35.00C Delta0.3713 Imp Vol1.5245 Bid0 Gamma0.0355 Theoretical2.25 Ask2.25 Theta-0.0952 Intrinsic Value-5.94 Volume0 Vega0.0263 Time Value5.94 Open Interest0 Rho0.0045 Delta / Theta-3.9002 BCML Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|35.00P Delta-0.8335 Imp Vol0.732 Bid5 Gamma0.0487 Theoretical6.35 Ask7.7 Theta-0.0299 Intrinsic Value5.94 Volume0 Vega0.0173 Time Value-5.94 Open Interest0 Rho-0.0136 Delta / Theta27.8914
0	0%	0	1.7	0	40.00	0	0%	9.8	12.7	0
BCML Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|40.00C Delta0.2808 Imp Vol1.7024 Bid0 Gamma0.0284 Theoretical1.7 Ask1.7 Theta-0.0949 Intrinsic Value-10.94 Volume0 Vega0.0235 Time Value10.94 Open Interest0 Rho0.0034 Delta / Theta-2.9585 BCML Put 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|40.00P Delta-0.8918 Imp Vol0.9812 Bid9.8 Gamma0.027 Theoretical11.25 Ask12.7 Theta-0.0294 Intrinsic Value10.94 Volume0 Vega0.0128 Time Value-10.94 Open Interest0 Rho-0.0149 Delta / Theta30.3119

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 Philippines's comment 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://d62-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://d62-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://d62-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

PSEi Composite	5,972.83	-11.37	-0.19%
Nikkei 225	53,373.07	-230.58	-0.43%
Shanghai	3,913.72	+24.64	+0.63%
US 500	6,352.0	-125.1	-1.93%
US Tech 100	23,080.2	-506.8	-2.15%
DAX	22,300.75	-312.22	-1.38%
Dollar Index	99.98	+0.27	+0.27%

Crude Oil WTI	99.64	+5.16	+5.46%
Brent Oil	105.32	+3.43	+3.37%
Natural Gas	3.025	+0.097	+3.31%
Gold	4,524.30	+115.30	+2.62%
Silver	69.796	+1.862	+2.74%
US Soybeans	1,159.25	-14.50	-1.24%
Copper	5.4945	+0.0175	+0.32%

Philippines 2Y	5.474	-0.043	-0.78%
Philippines 10Y	6.929	-0.093	-1.32%
Philippines 20Y	7.037	-0.173	-2.40%
U.S. 2Y	3.916	-0.068	-1.71%
U.S. 10Y	4.440	+0.024	+0.54%
U.S. 30Y	4.982	+0.046	+0.93%
Germany 10Y	3.0985	+0.0354	+1.16%

Alphabet C	273.76	-6.98	-2.49%
Golden Haven	470.00	0.00	0.00%
Anheuser Busch ADR	67.57	-0.37	-0.54%
Booking	4,062.14	-151.62	-3.60%
Apple	248.80	-4.09	-1.62%
Alibaba ADR	122.69	-2.72	-2.17%
Tesla	361.83	-10.28	-2.76%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCML	29.06	-0.16	-0.55%

Market Movers

Name	Last	Chg. %	Vol.
Petron	3.120	+3.65%	97.53M
DigiPlus Interactive	16.460	-3.29%	16.63M
SM Prime	19.400	+0.41%	15.69M
Bank of the Philippine Islands	98.50	-0.51%	3.93M
Metropolitan Bank	66.00	-0.45%	3.32M
BDO Unibank	119.10	-1.08%	3.20M
International Container	693.000	-0.43%	668.37K

Name	Last	Chg. %	Vol.
NiHAO Mineral	0.550	+41.03%	80.00K
Berjaya	6.980	+15.18%	5.40K
Dizon Copper Silver	4.6500	+14.81%	2.00K
Axelum Res	2.30	+14.43%	1.26M
Empire East Land	0.106	+10.42%	110.00K
Oriental Petrol	0.0130	+8.33%	41.90M
Manila Mining B	0.0078	+8.33%	26.00M

Name	Last	Chg. %	Vol.
Forum Pacific	0.270	-15.63%	40.00K
Seafront Resources	2.720	-9.33%	5.00K
Zeus	0.052	-8.77%	40.00K
RASLAG	0.80	-8.05%	279.00K
Swift Foods	0.046	-8.00%	10.00K
Dominion Holdings	5.780	-6.77%	3.08M
First Philippine	73.050	-6.29%	2.37K