Breaking News

BayCom Corp (BCML)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.18 -0.91 -3.02%

24/01 - Closed. Currency in USD

After Hours

29.18

-0.00

-0.00%

6:14:49 - Real-time Data

Type: Equity

Market: United States

Volume: 11,452
Bid/Ask: 0.00 / 0.00
Day's Range: 29.00 - 30.64

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

Jan 23, 2026 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	10.4	13.7	0	17.50	0	0%	0	2.15	0
BCML Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|17.50C Delta0.9612 Imp Vol1.164 Bid10.4 Gamma0.0087 Theoretical12.05 Ask13.7 Theta-0.0129 Intrinsic Value11.81 Volume0 Vega0.0066 Time Value-11.81 Open Interest0 Rho0.0077 Delta / Theta-74.2297 BCML Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|17.50P Delta-0.1393 Imp Vol2.5906 Bid0 Gamma0.0105 Theoretical2.15 Ask2.15 Theta-0.0834 Intrinsic Value-11.81 Volume0 Vega0.0181 Time Value11.81 Open Interest0 Rho-0.0043 Delta / Theta1.6707
0	0%	7.8	11.2	0	20.00	0	0%	0	2.15	0
BCML Call 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|20.00C Delta0.9629 Imp Vol0.8336 Bid7.8 Gamma0.0118 Theoretical9.5 Ask11.2 Theta-0.0089 Intrinsic Value9.31 Volume0 Vega0.0064 Time Value-9.31 Open Interest0 Rho0.0081 Delta / Theta-108.4979 BCML Put 20.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|20.00P Delta-0.171 Imp Vol2.1284 Bid0 Gamma0.0146 Theoretical2.15 Ask2.15 Theta-0.0784 Intrinsic Value-9.31 Volume0 Vega0.0207 Time Value9.31 Open Interest0 Rho-0.005 Delta / Theta2.1804
0	0%	4.9	8.7	0	22.50	0	0%	0	2.15	0
BCML Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|22.50C Delta0 Imp Vol0 Bid4.9 Gamma0 Theoretical0 Ask8.7 Theta0 Intrinsic Value6.81 Volume0 Vega0 Time Value-6.81 Open Interest0 Rho0 Delta / Theta0 BCML Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|22.50P Delta-0.2111 Imp Vol1.7154 Bid0 Gamma0.0207 Theoretical2.15 Ask2.15 Theta-0.0719 Intrinsic Value-6.81 Volume0 Vega0.0235 Time Value6.81 Open Interest0 Rho-0.0058 Delta / Theta2.9348
					29.31	Price @ Jan 23, 2026 20:30 GMT
0	0%	0	2.9	0	30.00	1.03	0%	0	2.8	0
BCML Call 30.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|30.00C Delta0.5231 Imp Vol0.977 Bid0 Gamma0.0499 Theoretical2.9 Ask2.9 Theta-0.0561 Intrinsic Value-0.69 Volume0 Vega0.0324 Time Value0.69 Open Interest0 Rho0.0085 Delta / Theta-9.3282 BCML Put 30.00 Exp: Feb 20, 2026 Last: 1.03 Chg.: 0% SymbolBCML\|20260220\|30.00P Delta-0.4947 Imp Vol0.7622 Bid0 Gamma0.0641 Theoretical2.8 Ask2.8 Theta-0.044 Intrinsic Value0.69 Volume0 Vega0.0324 Time Value0.34 Open Interest15 Rho-0.0116 Delta / Theta11.2403
0	0%	0	0.5	0	35.00	0	0%	3.9	7.4	0
BCML Call 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|35.00C Delta0.1877 Imp Vol0.646 Bid0 Gamma0.0511 Theoretical0.5 Ask0.5 Theta-0.0252 Intrinsic Value-5.69 Volume0 Vega0.0219 Time Value5.69 Open Interest0 Rho0.0036 Delta / Theta-7.4511 BCML Put 35.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|35.00P Delta-0.9472 Imp Vol0.3746 Bid3.9 Gamma0.0347 Theoretical5.65 Ask7.4 Theta-0.0056 Intrinsic Value5.69 Volume0 Vega0.0085 Time Value-5.69 Open Interest0 Rho-0.0158 Delta / Theta169.8712
0	0%	0	2.15	0	40.00	0	0%	8.8	12.1	0
BCML Call 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|40.00C Delta0.3168 Imp Vol1.5979 Bid0 Gamma0.0273 Theoretical2.15 Ask2.15 Theta-0.0824 Intrinsic Value-10.69 Volume0 Vega0.029 Time Value10.69 Open Interest0 Rho0.005 Delta / Theta-3.8462 BCML Put 40.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260220\|40.00P Delta0 Imp Vol0 Bid8.8 Gamma0 Theoretical0 Ask12.1 Theta0 Intrinsic Value10.69 Volume0 Vega0 Time Value-10.69 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 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	6,333.26	-65.34	-1.02%
Nikkei 225	53,846.87	+157.98	+0.29%
Shanghai	4,136.16	+13.59	+0.33%
US 500	6,901.6	-11.8	-0.17%
US Tech 100	25,540.0	+21.7	+0.08%
DAX	24,900.71	+44.24	+0.18%
Dollar Index	97.400	-0.770	-0.78%

Crude Oil WTI	61.07	+1.71	+2.88%
Brent Oil	65.07	+1.82	+2.84%
Natural Gas	3.609	+0.230	+4.56%
Gold	5,017.00	+66.30	+1.35%
Silver	101.333	+4.961	+5.15%
US Soybeans	1,067.75	+3.75	+0.35%
Copper	5.9475	+0.1685	+2.92%

Philippines 2Y	5.101	-0.023	-0.45%
Philippines 10Y	6.024	-0.008	-0.13%
Philippines 20Y	6.487	-0.019	-0.29%
U.S. 2Y	3.605	-0.009	-0.25%
U.S. 10Y	4.239	-0.012	-0.28%
U.S. 30Y	4.832	-0.017	-0.35%
Germany 10Y	2.9030	+0.0197	+0.68%

Alphabet C	328.43	-2.41	-0.73%
Golden Haven	934.00	0.00	0.00%
Anheuser Busch ADR	69.88	+0.22	+0.32%
Booking	5,098.50	-52.40	-1.02%
Apple	248.04	-0.31	-0.12%
Alibaba ADR	173.23	-3.95	-2.23%
Tesla	449.06	-0.30	-0.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCML	29.18	-0.91	-3.02%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	22.050	-2.00%	18.65M
Synergy Grid	18.92	+6.65%	10.43M
SM Prime	22.800	-1.30%	7.97M
Bank of the Philippine Islands	116.00	-1.69%	2.94M
BDO Unibank	138.00	-1.43%	2.33M
International Container	623.000	-1.11%	1.32M
Jollibee Foods	203.00	-1.93%	981.85K

Name	Last	Chg. %	Vol.
Dominion Holdings	2.100	+50.00%	18.57M
Philcomsat Holdings	1.81	+12.42%	35.00K
Pilipinas Shell Petroleum	11.100	+9.47%	2.41M
Nickel Asia	4.9600	+8.77%	22.28M
Petron Prf s	1,095.00	+7.88%	0.04K
Synergy Grid	18.92	+6.65%	10.43M
Suntrust Home	0.790	+5.33%	567.00K

Name	Last	Chg. %	Vol.
Zeus	0.068	-8.11%	2.07M
PetroEnergy Resources	3.2200	-8.00%	27.00K
LBC Express	7.500	-7.98%	3.60K
Manila Bulletin	0.171	-7.57%	110.00K
AllDay Marts	0.051	-7.27%	69.35M
Citystate Savings Bank	14.840	-7.25%	0.10K
Atok Big Wedge	2.300	-6.88%	705.00K