Breaking News

BayCom Corp (BCML)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

30.50 +0.32 +1.06%

03:59:59 - Closed. Currency in USD

After Hours

30.50

0.00

0.00%

4:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 63,366
Bid/Ask: 0.00 / 0.00
Day's Range: 30.27 - 31.22

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

Aug 03, 2026 19:59 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	11.6	15.4	0	17.50	0	0%	0	0.2	0
BCML Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|17.50C Delta0.9554 Imp Vol1.6708 Bid11.6 Gamma0.0081 Theoretical13.5 Ask15.4 Theta-0.0283 Intrinsic Value13.1 Volume0 Vega0.0063 Time Value-13.1 Open Interest0 Rho0.0055 Delta / Theta-33.7369 BCML Put 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|17.50P Delta-0.0247 Imp Vol1.4052 Bid0 Gamma0.006 Theoretical0.1 Ask0.2 Theta-0.0154 Intrinsic Value-13.1 Volume0 Vega0.0039 Time Value13.1 Open Interest0 Rho-0.0004 Delta / Theta1.6003
0	0%	9.2	12.3	0	20.00	0	0%	0	2.15	0
BCML Call 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|20.00C Delta0.992 Imp Vol0.8559 Bid9.2 Gamma0.0037 Theoretical10.79 Ask12.3 Theta-0.003 Intrinsic Value10.6 Volume0 Vega0.0014 Time Value-10.6 Open Interest0 Rho0.0033 Delta / Theta-334.3357 BCML Put 20.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|20.00P Delta-0.1225 Imp Vol2.0885 Bid0 Gamma0.0142 Theoretical1.08 Ask2.15 Theta-0.0804 Intrinsic Value-10.6 Volume0 Vega0.0139 Time Value10.6 Open Interest0 Rho-0.0022 Delta / Theta1.5243
0	0%	7	9.9	0	22.50	0	0%	0	0.75	0
BCML Call 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|22.50C Delta0.9406 Imp Vol0.9679 Bid7 Gamma0.0177 Theoretical8.45 Ask9.9 Theta-0.0208 Intrinsic Value8.1 Volume0 Vega0.008 Time Value-8.1 Open Interest0 Rho0.0071 Delta / Theta-45.3 BCML Put 22.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|22.50P Delta-0.0905 Imp Vol1.1687 Bid0 Gamma0.0204 Theoretical0.38 Ask0.75 Theta-0.0361 Intrinsic Value-8.1 Volume0 Vega0.0111 Time Value8.1 Open Interest0 Rho-0.0014 Delta / Theta2.5033
					30.6	Price @ Aug 03, 2026 19:59 GMT
0.24	0%	0	0.35	1	35.00	0	0%	2.6	6	0
BCML Call 35.00 Exp: Aug 21, 2026 Last: 0.24 Chg.: 0% SymbolBCML\|20260821\|35.00C Delta0.117 Imp Vol0.4666 Bid0 Gamma0.0616 Theoretical0.17 Ask0.35 Theta-0.0174 Intrinsic Value-4.4 Volume1 Vega0.0134 Time Value4.64 Open Interest3 Rho0.0016 Delta / Theta-6.7369 BCML Put 35.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|35.00P Delta-0.9265 Imp Vol0.3864 Bid2.6 Gamma0.0524 Theoretical4.3 Ask6 Theta-0.0099 Intrinsic Value4.4 Volume0 Vega0.0094 Time Value-4.4 Open Interest0 Rho-0.0111 Delta / Theta93.1865
0	0%	0	2.1	0	40.00	0	0%	7.6	11	0
BCML Call 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|40.00C Delta0.2286 Imp Vol1.327 Bid0 Gamma0.0333 Theoretical1.05 Ask2.1 Theta-0.0761 Intrinsic Value-9.4 Volume0 Vega0.0207 Time Value9.4 Open Interest0 Rho0.0027 Delta / Theta-3.0055 BCML Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|40.00P Delta-0.9516 Imp Vol0.6788 Bid7.6 Gamma0.0215 Theoretical9.3 Ask11 Theta-0.0123 Intrinsic Value9.4 Volume0 Vega0.0067 Time Value-9.4 Open Interest0 Rho-0.0114 Delta / Theta77.3112
0	0%	0	0.3	0	45.00	0	0%	12.6	16	0
BCML Call 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|45.00C Delta0.0557 Imp Vol1.0047 Bid0 Gamma0.0163 Theoretical0.15 Ask0.3 Theta-0.0214 Intrinsic Value-14.4 Volume0 Vega0.0077 Time Value14.4 Open Interest0 Rho0.0007 Delta / Theta-2.6021 BCML Put 45.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260821\|45.00P Delta-0.9608 Imp Vol0.9187 Bid12.6 Gamma0.0134 Theoretical14.3 Ask16 Theta-0.0138 Intrinsic Value14.4 Volume0 Vega0.0057 Time Value-14.4 Open Interest0 Rho-0.012 Delta / Theta69.4175

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	6,334.72	+98.28	+1.58%
Nikkei 225	63,754.90	-607.12	-0.94%
Shanghai	3,809.66	-22.60	-0.59%
US 500	7,608.1	+118.3	+1.58%
US Tech 100	28,810.3	+536.1	+1.90%
DAX	26,001.31	+372.07	+1.45%
Dollar Index	99.834	+0.045	+0.05%

Crude Oil WTI	79.96	-4.71	-5.56%
Brent Oil	83.52	-4.41	-5.02%
Natural Gas	2.770	+0.023	+0.84%
Gold	4,112.82	+5.82	+0.14%
Silver	58.405	+0.619	+1.07%
US Soybeans	1,192.25	+4.75	+0.40%
Copper	6.5500	+0.0845	+1.31%

Philippines 2Y	6.622	0.000	0.00%
Philippines 10Y	7.450	0.000	0.00%
Philippines 20Y	7.525	0.000	0.00%
U.S. 2Y	4.239	-0.052	-1.21%
U.S. 10Y	4.677	-0.068	-1.43%
U.S. 30Y	5.227	-0.048	-0.91%
Germany 10Y	3.1519	-0.0517	-1.61%

Alphabet C	372.47	+15.82	+4.44%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.05	-2.43	-2.81%
Booking	192.71	-0.19	-0.10%
Apple	303.42	-5.49	-1.78%
Alibaba ADR	127.28	+5.03	+4.11%
Tesla	322.10	+10.89	+3.50%

Recent Quotes

	Name	Price	Chg.	Chg. %
	BCML	30.50	+0.32	+1.06%

Market Movers

Name	Last	Chg. %	Vol.
Converge Information Communications Technology Sol	10.80	+0.19%	34.22M
Maynilad Water Services	19.50	+3.72%	14.58M
Ayala Land	16.000	-5.33%	11.00M
BDO Unibank	126.00	+1.20%	2.69M
International Container	1,005.000	+4.36%	1.39M
Jollibee Foods	150.00	+0.81%	1.33M
Manila Electric	487.00	+1.46%	865.50K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.150	+49.82%	942.00K
Rockwell Land	3.000	+10.70%	5.86M
Zeus	0.068	+9.68%	640.00K
ABS CBN	3.690	+7.27%	2.14M
Haus Talk	1.50	+7.14%	3.79M
Manila Mining	0.0075	+5.63%	101.00M
Figaro Coffee	0.59	+5.36%	3.30M

Name	Last	Chg. %	Vol.
Victorias Milling Company	1.920	-10.28%	2.00K
Altus Property Ventures	10.06	-10.02%	3.10K
Wellex Industries	0.280	-9.68%	3.28M
Waterfront Philippines	0.370	-7.50%	70.00K
Oriental Petrol B	0.0130	-7.14%	100.00K
Philippine Realty	0.090	-6.25%	600.00K
United Paragon Mining	0.0062	-6.06%	40.00M