Breaking News

BayCom Corp (BCML)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

29.62 +0.56 +1.93%

30/03 - Closed. Currency in USD

After Hours

29.62

-0.00

-0.00%

22:10:05 - Real-time Data

Type: Equity

Market: United States

Volume: 30,653
Bid/Ask: 0.00 / 0.00
Day's Range: 29.10 - 29.85

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 30, 2026 21:03 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.92	0%	12.6	16.6	0	15.00	0	0%	0	2.1	0
BCML Call 15.00 Exp: Apr 17, 2026 Last: 13.92 Chg.: 0% SymbolBCML\|20260417\|15.00C Delta0 Imp Vol0 Bid12.6 Gamma0 Theoretical0 Ask16.6 Theta0 Intrinsic Value14.62 Volume0 Vega0 Time Value-0.7 Open Interest0 Rho0 Delta / Theta0 BCML Put 15.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|15.00P Delta-0.1109 Imp Vol3.8776 Bid0 Gamma0.0074 Theoretical2.1 Ask2.1 Theta-0.1338 Intrinsic Value-14.62 Volume0 Vega0.0124 Time Value14.62 Open Interest0 Rho-0.0024 Delta / Theta0.829
0	0%	10.1	13.7	0	17.50	0	0%	0	2.1	0
BCML Call 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|17.50C Delta0 Imp Vol0 Bid10.1 Gamma0 Theoretical0 Ask13.7 Theta0 Intrinsic Value12.12 Volume0 Vega0 Time Value-12.12 Open Interest0 Rho0 Delta / Theta0 BCML Put 17.50 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|17.50P Delta-0.1368 Imp Vol3.2155 Bid0 Gamma0.0104 Theoretical2.1 Ask2.1 Theta-0.1285 Intrinsic Value-12.12 Volume0 Vega0.0144 Time Value12.12 Open Interest0 Rho-0.0027 Delta / Theta1.0644
0	0%	7.7	11.4	0	20.00	0	0%	0	2.15	0
BCML Call 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|20.00C Delta0 Imp Vol0 Bid7.7 Gamma0 Theoretical0 Ask11.4 Theta0 Intrinsic Value9.62 Volume0 Vega0 Time Value-9.62 Open Interest0 Rho0 Delta / Theta0 BCML Put 20.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|20.00P Delta-0.1688 Imp Vol2.6753 Bid0 Gamma0.0143 Theoretical2.15 Ask2.15 Theta-0.1229 Intrinsic Value-9.62 Volume0 Vega0.0166 Time Value9.62 Open Interest0 Rho-0.0032 Delta / Theta1.3732
					29.62	Price @ Mar 30, 2026 21:03 GMT
0.55	0%	0	2.9	0	30.00	2.2	0%	0	3.4	1
BCML Call 30.00 Exp: Apr 17, 2026 Last: 0.55 Chg.: 0% SymbolBCML\|20260417\|30.00C Delta0.5315 Imp Vol1.1745 Bid0 Gamma0.0514 Theoretical2.9 Ask2.9 Theta-0.0848 Intrinsic Value-0.38 Volume0 Vega0.0261 Time Value0.93 Open Interest2 Rho0.0056 Delta / Theta-6.2652 BCML Put 30.00 Exp: Apr 17, 2026 Last: 2.2 Chg.: 0% SymbolBCML\|20260417\|30.00P Delta-0.496 Imp Vol0.7603 Bid0 Gamma0.0797 Theoretical2.2 Ask3.4 Theta-0.0553 Intrinsic Value0.38 Volume1 Vega0.0262 Time Value1.82 Open Interest1 Rho-0.0074 Delta / Theta8.9754
0	0%	0	0.95	0	35.00	0	0%	4.1	7.1	0
BCML Call 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|35.00C Delta0.2629 Imp Vol1.0096 Bid0 Gamma0.0491 Theoretical0.95 Ask0.95 Theta-0.06 Intrinsic Value-5.38 Volume0 Vega0.0214 Time Value5.38 Open Interest0 Rho0.0031 Delta / Theta-4.3832 BCML Put 35.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|35.00P Delta-0.8787 Imp Vol0.6063 Bid4.1 Gamma0.0502 Theoretical5.6 Ask7.1 Theta-0.0219 Intrinsic Value5.38 Volume0 Vega0.0131 Time Value-5.38 Open Interest0 Rho-0.0117 Delta / Theta40.0481
0	0%	0	2.15	0	40.00	0	0%	9	12.5	0
BCML Call 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|40.00C Delta0.3181 Imp Vol1.9631 Bid0 Gamma0.0276 Theoretical2.15 Ask2.15 Theta-0.1276 Intrinsic Value-10.38 Volume0 Vega0.0234 Time Value10.38 Open Interest0 Rho0.0033 Delta / Theta-2.4936 BCML Put 40.00 Exp: Apr 17, 2026 Last: 0 Chg.: 0% SymbolBCML\|20260417\|40.00P Delta-0.8772 Imp Vol1.0555 Bid9 Gamma0.0291 Theoretical10.75 Ask12.5 Theta-0.0384 Intrinsic Value10.38 Volume0 Vega0.0133 Time Value-10.38 Open Interest0 Rho-0.0132 Delta / Theta22.8716

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	104,653.03	+714.50	+0.69%
S. Africa 40 Futures	107,047	+350	+0.33%
US 30	45,667.2	+450.5	+1.00%
US 500	6,404.4	+60.6	+0.95%
US Tech 100	23,157.7	+204.3	+0.89%
DAX Futures	22,857.0	+170.0	+0.75%
Dollar Index	100.247	-0.106	-0.11%

Gold	4,614.80	+57.30	+1.26%
Silver	72.680	+2.111	+2.99%
Crude Oil WTI	102.31	-0.57	-0.55%
Brent Oil	106.37	-1.02	-0.95%
Natural Gas	2.849	-0.034	-1.18%
Copper	5.5288	+0.0420	+0.77%
US Corn	455.40	+0.15	+0.03%

USD/ZAR	17.1367	-0.0435	-0.25%
EUR/USD	1.1475	+0.0013	+0.11%
GBP/USD	1.3207	+0.0023	+0.17%
USD/JPY	159.69	0.00	0.00%
GBP/JPY	210.88	+0.39	+0.19%
USD/CAD	1.3924	0.0000	0.00%
AUD/USD	0.6862	+0.0009	+0.13%

Nampak	44,900	0	0.00%
MTN	19,250	-210	-1.08%
Standard Bank	29,855	+74	+0.25%
FirstRand Ltd	8,632	-142	-1.62%
Capitec	408,162	-10003	-2.39%
African Rainbow Minerals	22,810	+314	+1.40%
Naspers	85,315	-517	-0.60%

Recent Quotes

Name	Price	Chg.	Chg. %
BCML	29.62	+0.56	+1.93%
INTEM	261.00	-5.00	-1.88%
688588	11.86	+0.11	+0.94%
MTCO	568.9	0.0	0.00%
T Rowe Price Blue.	42.43	-0.20	-0.47%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,632	-1.62%	18.30M
Impala Platinum	23,510	+5.62%	3.91M
Gold Fields	73,778	+3.68%	2.55M
Naspers	85,315	-0.60%	1.48M
AngloGold Ashanti ADR	158,200	+5.12%	1.42M
Valterra Platinum	136,953	+4.79%	1.23M
Capitec	408,162	-2.39%	436.57K

Name	Last	Chg. %	Vol.
AfroCentric Investment Corp	85	+21.43%	11.68K
Sephaku Holdings Ltd	219	+17.11%	4.80K
Quantum Foods Holdings	1,189	+14.88%	1.26K
Southern Palladium	1,722.00	+14.80%	0.08K
MC Mining	399	+14.33%	9.43K
ID Systems	5,009.00	+11.29%	1.43K
Metair	474	+11.27%	93.25K

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	-40.00%	17.40M
African Media Entertainment	3,815	-18.81%	0.05K
Sab Zenzele Kabili Holdings	3,000.00	-11.76%	0.10K
Vunani	236	-10.61%	0.39K
Master Drilling Group Ltd	1,621	-9.14%	15.63K
E Media Holdings Ltd	225	-8.54%	3.33K
Libstar	444	-8.45%	7.08K